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
091440/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,신저가,일반전기전자,N,N,N,N, ,N,4035,35,2,0.88,113520930,27601,52.10,4095,4235,3925,5200,2800,4000,4112.93,0.32,0,5281,4520,4260,4100,3840,3680,4180,3760,73,1200,500,2800,5,1,14606671,589,-7.51,2.56,12,0.19,-537.00,1576.00,16350,20240320,-75.32,3925,20241210,2.80,16350,-75.32,20240320,3925,2.80,20241210,16350,-75.32,20240320,3925,2.80,20241210,0.00,N,091440,500,73 억,,46670,N,N,0,N,00,N
20241210,150707,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4005,5,2,0.12,89390350,21609,40.79,4095,4235,3925,5200,2800,4000,4136.72,0.32,0,3987,4520,4260,4100,3840,3680,4180,3760,73,1200,500,2800,5,1,14606671,585,-7.46,2.54,12,0.15,-537.00,1576.00,16350,20240320,-75.50,3925,20241210,2.04,16350,-75.50,20240320,3925,2.04,20241210,16350,-75.50,20240320,3925,2.04,20241210,0.00,N,091440,500,73 억,,46670,N,N,0,N,00,N
20241210,140707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4165,165,2,4.12,61999745,14907,28.14,4095,4235,4085,5200,2800,4000,4159.10,0.32,0,3809,4520,4260,4100,3840,3680,4180,3760,73,1200,500,2800,5,1,14606671,608,-7.76,2.64,12,0.10,-537.00,1576.00,16350,20240320,-74.53,3940,20241209,5.71,16350,-74.53,20240320,3940,5.71,20241209,16350,-74.53,20240320,3940,5.71,20241209,0.00,N,091440,500,73 억,,46670,N,N,0,N,00,N
20241210,130706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4140,140,2,3.50,47521400,11417,21.55,4095,4235,4085,5200,2800,4000,4162.34,0.32,0,480,4520,4260,4100,3840,3680,4180,3760,73,1200,500,2800,5,1,14606671,605,-7.71,2.63,12,0.08,-537.00,1576.00,16350,20240320,-74.68,3940,20241209,5.08,16350,-74.68,20240320,3940,5.08,20241209,16350,-74.68,20240320,3940,5.08,20241209,0.00,N,091440,500,73 억,,46670,N,N,0,N,00,N
20241210,120706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4145,145,2,3.62,38056890,9113,17.20,4095,4235,4095,5200,2800,4000,4176.11,0.32,0,-51,4520,4260,4100,3840,3680,4180,3760,73,1200,500,2800,5,1,14606671,605,-7.72,2.63,12,0.06,-537.00,1576.00,16350,20240320,-74.65,3940,20241209,5.20,16350,-74.65,20240320,3940,5.20,20241209,16350,-74.65,20240320,3940,5.20,20241209,0.00,N,091440,500,73 억,,46670,N,N,0,N,00,N
20241210,110706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4185,185,2,4.62,32450670,7760,14.65,4095,4235,4095,5200,2800,4000,4181.79,0.32,0,107,4520,4260,4100,3840,3680,4180,3760,73,1200,500,2800,5,1,14606671,611,-7.79,2.66,12,0.05,-537.00,1576.00,16350,20240320,-74.40,3940,20241209,6.22,16350,-74.40,20240320,3940,6.22,20241209,16350,-74.40,20240320,3940,6.22,20241209,0.00,N,091440,500,73 억,,46670,N,N,0,N,00,N
20241210,100706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4215,215,2,5.38,26057140,6226,11.75,4095,4235,4095,5200,2800,4000,4185.21,0.32,0,-562,4520,4260,4100,3840,3680,4180,3760,73,1200,500,2800,5,1,14606671,616,-7.85,2.67,12,0.04,-537.00,1576.00,16350,20240320,-74.22,3940,20241209,6.98,16350,-74.22,20240320,3940,6.98,20241209,16350,-74.22,20240320,3940,6.98,20241209,0.00,N,091440,500,73 억,,46670,N,N,0,N,00,N
20241210,090711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4110,110,2,2.75,5500915,1319,2.49,4095,4195,4095,5200,2800,4000,4170.52,0.32,0,-741,4520,4260,4100,3840,3680,4180,3760,73,1200,500,2800,5,1,14606671,600,-7.65,2.61,12,0.01,-537.00,1576.00,16350,20240320,-74.86,3940,20241209,4.31,16350,-74.86,20240320,3940,4.31,20241209,16350,-74.86,20240320,3940,4.31,20241209,0.00,N,091440,500,73 억,,46670,N,N,0,N,00,N
20241209,160704,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4000,-355,5,-8.15,213892370,52979,136.08,4355,4360,3940,5660,3050,4355,4037.30,0.31,0,1614,4685,4520,4315,4150,3945,4417,4047,73,1305,500,3040,5,1,14606671,584,-7.45,2.54,12,0.36,-537.00,1576.00,16350,20240320,-75.54,3135,20231130,27.59,16350,-75.54,20240320,3940,1.52,20241209,16350,-75.54,20240320,3940,1.52,20241209,0.00,N,091440,500,73 억,,45025,N,N,0,N,00,N
20241209,150704,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4005,-350,5,-8.04,210839070,52216,134.12,4355,4360,3940,5660,3050,4355,4037.82,0.31,0,1659,4685,4520,4315,4150,3945,4417,4047,73,1305,500,3040,5,1,14606671,585,-7.46,2.54,12,0.36,-537.00,1576.00,16350,20240320,-75.50,3135,20231130,27.75,16350,-75.50,20240320,3940,1.65,20241209,16350,-75.50,20240320,3940,1.65,20241209,0.00,N,091440,500,73 억,,45025,N,N,0,N,00,N
20241209,140705,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3965,-390,5,-8.96,188455490,46622,119.75,4355,4360,3940,5660,3050,4355,4042.20,0.31,0,1496,4685,4520,4315,4150,3945,4417,4047,73,1305,500,3040,5,1,14606671,579,-7.38,2.52,12,0.32,-537.00,1576.00,16350,20240320,-75.75,3135,20231130,26.48,16350,-75.75,20240320,3940,0.63,20241209,16350,-75.75,20240320,3940,0.63,20241209,0.00,N,091440,500,73 억,,45025,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 신저가 일반전기전자 N N N N N 4035 35 2 0.88 113520930 27601 52.10 4095 4235 3925 5200 2800 4000 4112.93 0.32 0 5281 4520 4260 4100 3840 3680 4180 3760 73 1200 500 2800 5 1 14606671 589 -7.51 2.56 12 0.19 -537.00 1576.00 16350 20240320 -75.32 3925 20241210 2.80 16350 -75.32 20240320 3925 2.80 20241210 16350 -75.32 20240320 3925 2.80 20241210 0.00 N 091440 500 73 억 46670 N N 0 N 00 N
3 20241210 150707 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4005 5 2 0.12 89390350 21609 40.79 4095 4235 3925 5200 2800 4000 4136.72 0.32 0 3987 4520 4260 4100 3840 3680 4180 3760 73 1200 500 2800 5 1 14606671 585 -7.46 2.54 12 0.15 -537.00 1576.00 16350 20240320 -75.50 3925 20241210 2.04 16350 -75.50 20240320 3925 2.04 20241210 16350 -75.50 20240320 3925 2.04 20241210 0.00 N 091440 500 73 억 46670 N N 0 N 00 N
4 20241210 140707 57 100.00 KOSDAQ 일반전기전자 N N N N N 4165 165 2 4.12 61999745 14907 28.14 4095 4235 4085 5200 2800 4000 4159.10 0.32 0 3809 4520 4260 4100 3840 3680 4180 3760 73 1200 500 2800 5 1 14606671 608 -7.76 2.64 12 0.10 -537.00 1576.00 16350 20240320 -74.53 3940 20241209 5.71 16350 -74.53 20240320 3940 5.71 20241209 16350 -74.53 20240320 3940 5.71 20241209 0.00 N 091440 500 73 억 46670 N N 0 N 00 N
5 20241210 130706 57 100.00 KOSDAQ 일반전기전자 N N N N N 4140 140 2 3.50 47521400 11417 21.55 4095 4235 4085 5200 2800 4000 4162.34 0.32 0 480 4520 4260 4100 3840 3680 4180 3760 73 1200 500 2800 5 1 14606671 605 -7.71 2.63 12 0.08 -537.00 1576.00 16350 20240320 -74.68 3940 20241209 5.08 16350 -74.68 20240320 3940 5.08 20241209 16350 -74.68 20240320 3940 5.08 20241209 0.00 N 091440 500 73 억 46670 N N 0 N 00 N
6 20241210 120706 57 100.00 KOSDAQ 일반전기전자 N N N N N 4145 145 2 3.62 38056890 9113 17.20 4095 4235 4095 5200 2800 4000 4176.11 0.32 0 -51 4520 4260 4100 3840 3680 4180 3760 73 1200 500 2800 5 1 14606671 605 -7.72 2.63 12 0.06 -537.00 1576.00 16350 20240320 -74.65 3940 20241209 5.20 16350 -74.65 20240320 3940 5.20 20241209 16350 -74.65 20240320 3940 5.20 20241209 0.00 N 091440 500 73 억 46670 N N 0 N 00 N
7 20241210 110706 57 100.00 KOSDAQ 일반전기전자 N N N N N 4185 185 2 4.62 32450670 7760 14.65 4095 4235 4095 5200 2800 4000 4181.79 0.32 0 107 4520 4260 4100 3840 3680 4180 3760 73 1200 500 2800 5 1 14606671 611 -7.79 2.66 12 0.05 -537.00 1576.00 16350 20240320 -74.40 3940 20241209 6.22 16350 -74.40 20240320 3940 6.22 20241209 16350 -74.40 20240320 3940 6.22 20241209 0.00 N 091440 500 73 억 46670 N N 0 N 00 N
8 20241210 100706 57 100.00 KOSDAQ 일반전기전자 N N N N N 4215 215 2 5.38 26057140 6226 11.75 4095 4235 4095 5200 2800 4000 4185.21 0.32 0 -562 4520 4260 4100 3840 3680 4180 3760 73 1200 500 2800 5 1 14606671 616 -7.85 2.67 12 0.04 -537.00 1576.00 16350 20240320 -74.22 3940 20241209 6.98 16350 -74.22 20240320 3940 6.98 20241209 16350 -74.22 20240320 3940 6.98 20241209 0.00 N 091440 500 73 억 46670 N N 0 N 00 N
9 20241210 090711 57 100.00 KOSDAQ 일반전기전자 N N N N N 4110 110 2 2.75 5500915 1319 2.49 4095 4195 4095 5200 2800 4000 4170.52 0.32 0 -741 4520 4260 4100 3840 3680 4180 3760 73 1200 500 2800 5 1 14606671 600 -7.65 2.61 12 0.01 -537.00 1576.00 16350 20240320 -74.86 3940 20241209 4.31 16350 -74.86 20240320 3940 4.31 20241209 16350 -74.86 20240320 3940 4.31 20241209 0.00 N 091440 500 73 억 46670 N N 0 N 00 N
10 20241209 160704 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4000 -355 5 -8.15 213892370 52979 136.08 4355 4360 3940 5660 3050 4355 4037.30 0.31 0 1614 4685 4520 4315 4150 3945 4417 4047 73 1305 500 3040 5 1 14606671 584 -7.45 2.54 12 0.36 -537.00 1576.00 16350 20240320 -75.54 3135 20231130 27.59 16350 -75.54 20240320 3940 1.52 20241209 16350 -75.54 20240320 3940 1.52 20241209 0.00 N 091440 500 73 억 45025 N N 0 N 00 N
11 20241209 150704 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4005 -350 5 -8.04 210839070 52216 134.12 4355 4360 3940 5660 3050 4355 4037.82 0.31 0 1659 4685 4520 4315 4150 3945 4417 4047 73 1305 500 3040 5 1 14606671 585 -7.46 2.54 12 0.36 -537.00 1576.00 16350 20240320 -75.50 3135 20231130 27.75 16350 -75.50 20240320 3940 1.65 20241209 16350 -75.50 20240320 3940 1.65 20241209 0.00 N 091440 500 73 억 45025 N N 0 N 00 N
12 20241209 140705 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3965 -390 5 -8.96 188455490 46622 119.75 4355 4360 3940 5660 3050 4355 4042.20 0.31 0 1496 4685 4520 4315 4150 3945 4417 4047 73 1305 500 3040 5 1 14606671 579 -7.38 2.52 12 0.32 -537.00 1576.00 16350 20240320 -75.75 3135 20231130 26.48 16350 -75.75 20240320 3940 0.63 20241209 16350 -75.75 20240320 3940 0.63 20241209 0.00 N 091440 500 73 억 45025 N N 0 N 00 N