ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091340/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2355,105,2,4.67,84041735,36441,113.44,2210,2390,2210,2925,1575,2250,2306.24,0.58,0,2929,2496,2372,2236,2112,1976,2305,2045,59,675,500,1620,5,1,11703721,276,-4.69,0.32,12,0.31,-502.00,7473.00,3600,20231204,-34.58,2020,20240805,16.58,3380,-30.33,20240530,2020,16.58,20240805,3380,-30.33,20240530,2020,16.58,20240805,0.15,N,091340,500,58 억,,68184,N,N,0,N,00,N
20241210,150706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2355,105,2,4.67,77422605,33631,104.69,2210,2390,2210,2925,1575,2250,2302.12,0.58,0,2849,2496,2372,2236,2112,1976,2305,2045,59,675,500,1620,5,1,11703721,276,-4.69,0.32,12,0.29,-502.00,7473.00,3600,20231204,-34.58,2020,20240805,16.58,3380,-30.33,20240530,2020,16.58,20240805,3380,-30.33,20240530,2020,16.58,20240805,0.15,N,091340,500,58 억,,68184,N,N,0,N,00,N
20241210,140707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2370,120,2,5.33,73229415,31863,99.19,2210,2390,2210,2925,1575,2250,2298.26,0.58,0,3016,2496,2372,2236,2112,1976,2305,2045,59,675,500,1620,5,1,11703721,277,-4.72,0.32,12,0.27,-502.00,7473.00,3600,20231204,-34.17,2020,20240805,17.33,3380,-29.88,20240530,2020,17.33,20240805,3380,-29.88,20240530,2020,17.33,20240805,0.15,N,091340,500,58 억,,68184,N,N,0,N,00,N
20241210,130706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2355,105,2,4.67,67969850,29652,92.30,2210,2390,2210,2925,1575,2250,2292.25,0.58,0,2920,2496,2372,2236,2112,1976,2305,2045,59,675,500,1620,5,1,11703721,276,-4.69,0.32,12,0.25,-502.00,7473.00,3600,20231204,-34.58,2020,20240805,16.58,3380,-30.33,20240530,2020,16.58,20240805,3380,-30.33,20240530,2020,16.58,20240805,0.15,N,091340,500,58 억,,68184,N,N,0,N,00,N
20241210,120706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2345,95,2,4.22,60153900,26326,81.95,2210,2360,2210,2925,1575,2250,2284.96,0.58,0,549,2496,2372,2236,2112,1976,2305,2045,59,675,500,1620,5,1,11703721,274,-4.67,0.31,12,0.22,-502.00,7473.00,3600,20231204,-34.86,2020,20240805,16.09,3380,-30.62,20240530,2020,16.09,20240805,3380,-30.62,20240530,2020,16.09,20240805,0.15,N,091340,500,58 억,,68184,N,N,0,N,00,N
20241210,110705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2325,75,2,3.33,51827665,22766,70.87,2210,2360,2210,2925,1575,2250,2276.54,0.58,0,6,2496,2372,2236,2112,1976,2305,2045,59,675,500,1620,5,1,11703721,272,-4.63,0.31,12,0.19,-502.00,7473.00,3600,20231204,-35.42,2020,20240805,15.10,3380,-31.21,20240530,2020,15.10,20240805,3380,-31.21,20240530,2020,15.10,20240805,0.15,N,091340,500,58 억,,68184,N,N,0,N,00,N
20241210,100706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,65,2,2.89,36758045,16251,50.59,2210,2360,2210,2925,1575,2250,2261.89,0.58,0,13,2496,2372,2236,2112,1976,2305,2045,59,675,500,1620,5,1,11703721,271,-4.61,0.31,12,0.14,-502.00,7473.00,3600,20231204,-35.69,2020,20240805,14.60,3380,-31.51,20240530,2020,14.60,20240805,3380,-31.51,20240530,2020,14.60,20240805,0.15,N,091340,500,58 억,,68184,N,N,0,N,00,N
20241210,090710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2270,20,2,0.89,26815920,11958,37.22,2210,2280,2210,2925,1575,2250,2242.51,0.58,0,608,2496,2372,2236,2112,1976,2305,2045,59,675,500,1620,5,1,11703721,266,-4.52,0.30,12,0.10,-502.00,7473.00,3600,20231204,-36.94,2020,20240805,12.38,3380,-32.84,20240530,2020,12.38,20240805,3380,-32.84,20240530,2020,12.38,20240805,0.15,N,091340,500,58 억,,68184,N,N,0,N,00,N
20241209,160703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2250,-140,5,-5.86,72196290,32124,89.42,2295,2360,2100,3105,1675,2390,2247.29,0.58,0,635,2536,2462,2381,2307,2226,2422,2267,59,715,500,1720,5,1,11703721,263,-4.48,0.30,12,0.27,-502.00,7473.00,3600,20231204,-37.50,2020,20240805,11.39,3380,-33.43,20240530,2020,11.39,20240805,3380,-33.43,20240530,2020,11.39,20240805,0.15,N,091340,500,58 억,,67413,N,N,0,N,00,N
20241209,150704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2245,-145,5,-6.07,70016170,31155,86.73,2295,2360,2100,3105,1675,2390,2247.21,0.58,0,369,2536,2462,2381,2307,2226,2422,2267,59,715,500,1720,5,1,11703721,263,-4.47,0.30,12,0.27,-502.00,7473.00,3600,20231204,-37.64,2020,20240805,11.14,3380,-33.58,20240530,2020,11.14,20240805,3380,-33.58,20240530,2020,11.14,20240805,0.15,N,091340,500,58 억,,67413,N,N,0,N,00,N
20241209,140705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2225,-165,5,-6.90,65937915,29337,81.67,2295,2360,2100,3105,1675,2390,2247.46,0.58,0,204,2536,2462,2381,2307,2226,2422,2267,59,715,500,1720,5,1,11703721,260,-4.43,0.30,12,0.25,-502.00,7473.00,3600,20231204,-38.19,2020,20240805,10.15,3380,-34.17,20240530,2020,10.15,20240805,3380,-34.17,20240530,2020,10.15,20240805,0.15,N,091340,500,58 억,,67413,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160706 57 100.00 KOSDAQ 일반전기전자 N N N N N 2355 105 2 4.67 84041735 36441 113.44 2210 2390 2210 2925 1575 2250 2306.24 0.58 0 2929 2496 2372 2236 2112 1976 2305 2045 59 675 500 1620 5 1 11703721 276 -4.69 0.32 12 0.31 -502.00 7473.00 3600 20231204 -34.58 2020 20240805 16.58 3380 -30.33 20240530 2020 16.58 20240805 3380 -30.33 20240530 2020 16.58 20240805 0.15 N 091340 500 58 억 68184 N N 0 N 00 N
3 20241210 150706 57 100.00 KOSDAQ 일반전기전자 N N N N N 2355 105 2 4.67 77422605 33631 104.69 2210 2390 2210 2925 1575 2250 2302.12 0.58 0 2849 2496 2372 2236 2112 1976 2305 2045 59 675 500 1620 5 1 11703721 276 -4.69 0.32 12 0.29 -502.00 7473.00 3600 20231204 -34.58 2020 20240805 16.58 3380 -30.33 20240530 2020 16.58 20240805 3380 -30.33 20240530 2020 16.58 20240805 0.15 N 091340 500 58 억 68184 N N 0 N 00 N
4 20241210 140707 57 100.00 KOSDAQ 일반전기전자 N N N N N 2370 120 2 5.33 73229415 31863 99.19 2210 2390 2210 2925 1575 2250 2298.26 0.58 0 3016 2496 2372 2236 2112 1976 2305 2045 59 675 500 1620 5 1 11703721 277 -4.72 0.32 12 0.27 -502.00 7473.00 3600 20231204 -34.17 2020 20240805 17.33 3380 -29.88 20240530 2020 17.33 20240805 3380 -29.88 20240530 2020 17.33 20240805 0.15 N 091340 500 58 억 68184 N N 0 N 00 N
5 20241210 130706 57 100.00 KOSDAQ 일반전기전자 N N N N N 2355 105 2 4.67 67969850 29652 92.30 2210 2390 2210 2925 1575 2250 2292.25 0.58 0 2920 2496 2372 2236 2112 1976 2305 2045 59 675 500 1620 5 1 11703721 276 -4.69 0.32 12 0.25 -502.00 7473.00 3600 20231204 -34.58 2020 20240805 16.58 3380 -30.33 20240530 2020 16.58 20240805 3380 -30.33 20240530 2020 16.58 20240805 0.15 N 091340 500 58 억 68184 N N 0 N 00 N
6 20241210 120706 57 100.00 KOSDAQ 일반전기전자 N N N N N 2345 95 2 4.22 60153900 26326 81.95 2210 2360 2210 2925 1575 2250 2284.96 0.58 0 549 2496 2372 2236 2112 1976 2305 2045 59 675 500 1620 5 1 11703721 274 -4.67 0.31 12 0.22 -502.00 7473.00 3600 20231204 -34.86 2020 20240805 16.09 3380 -30.62 20240530 2020 16.09 20240805 3380 -30.62 20240530 2020 16.09 20240805 0.15 N 091340 500 58 억 68184 N N 0 N 00 N
7 20241210 110705 57 100.00 KOSDAQ 일반전기전자 N N N N N 2325 75 2 3.33 51827665 22766 70.87 2210 2360 2210 2925 1575 2250 2276.54 0.58 0 6 2496 2372 2236 2112 1976 2305 2045 59 675 500 1620 5 1 11703721 272 -4.63 0.31 12 0.19 -502.00 7473.00 3600 20231204 -35.42 2020 20240805 15.10 3380 -31.21 20240530 2020 15.10 20240805 3380 -31.21 20240530 2020 15.10 20240805 0.15 N 091340 500 58 억 68184 N N 0 N 00 N
8 20241210 100706 57 100.00 KOSDAQ 일반전기전자 N N N N N 2315 65 2 2.89 36758045 16251 50.59 2210 2360 2210 2925 1575 2250 2261.89 0.58 0 13 2496 2372 2236 2112 1976 2305 2045 59 675 500 1620 5 1 11703721 271 -4.61 0.31 12 0.14 -502.00 7473.00 3600 20231204 -35.69 2020 20240805 14.60 3380 -31.51 20240530 2020 14.60 20240805 3380 -31.51 20240530 2020 14.60 20240805 0.15 N 091340 500 58 억 68184 N N 0 N 00 N
9 20241210 090710 57 100.00 KOSDAQ 일반전기전자 N N N N N 2270 20 2 0.89 26815920 11958 37.22 2210 2280 2210 2925 1575 2250 2242.51 0.58 0 608 2496 2372 2236 2112 1976 2305 2045 59 675 500 1620 5 1 11703721 266 -4.52 0.30 12 0.10 -502.00 7473.00 3600 20231204 -36.94 2020 20240805 12.38 3380 -32.84 20240530 2020 12.38 20240805 3380 -32.84 20240530 2020 12.38 20240805 0.15 N 091340 500 58 억 68184 N N 0 N 00 N
10 20241209 160703 57 100.00 KOSDAQ 일반전기전자 N N N N N 2250 -140 5 -5.86 72196290 32124 89.42 2295 2360 2100 3105 1675 2390 2247.29 0.58 0 635 2536 2462 2381 2307 2226 2422 2267 59 715 500 1720 5 1 11703721 263 -4.48 0.30 12 0.27 -502.00 7473.00 3600 20231204 -37.50 2020 20240805 11.39 3380 -33.43 20240530 2020 11.39 20240805 3380 -33.43 20240530 2020 11.39 20240805 0.15 N 091340 500 58 억 67413 N N 0 N 00 N
11 20241209 150704 57 100.00 KOSDAQ 일반전기전자 N N N N N 2245 -145 5 -6.07 70016170 31155 86.73 2295 2360 2100 3105 1675 2390 2247.21 0.58 0 369 2536 2462 2381 2307 2226 2422 2267 59 715 500 1720 5 1 11703721 263 -4.47 0.30 12 0.27 -502.00 7473.00 3600 20231204 -37.64 2020 20240805 11.14 3380 -33.58 20240530 2020 11.14 20240805 3380 -33.58 20240530 2020 11.14 20240805 0.15 N 091340 500 58 억 67413 N N 0 N 00 N
12 20241209 140705 57 100.00 KOSDAQ 일반전기전자 N N N N N 2225 -165 5 -6.90 65937915 29337 81.67 2295 2360 2100 3105 1675 2390 2247.46 0.58 0 204 2536 2462 2381 2307 2226 2422 2267 59 715 500 1720 5 1 11703721 260 -4.43 0.30 12 0.25 -502.00 7473.00 3600 20231204 -38.19 2020 20240805 10.15 3380 -34.17 20240530 2020 10.15 20240805 3380 -34.17 20240530 2020 10.15 20240805 0.15 N 091340 500 58 억 67413 N N 0 N 00 N