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
091580/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
20241210,160706,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7060,520,2,7.95,357012900,51602,44.40,6540,7100,6540,8500,4580,6540,6918.37,3.95,0,29965,7173,6856,6683,6366,6193,6770,6280,69,1960,500,4700,10,1,13428219,948,3.67,0.65,12,0.38,1924.00,10944.00,20700,20240320,-65.89,6510,20241209,8.45,20700,-65.89,20240320,6510,8.45,20241209,20700,-65.89,20240320,6510,8.45,20241209,3.49,N,091580,500,69 억,,530307,N,N,3,N,00,N
20241210,150707,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7030,490,2,7.49,307628570,44600,38.38,6540,7100,6540,8500,4580,6540,6897.51,3.95,0,25746,7173,6856,6683,6366,6193,6770,6280,69,1960,500,4700,10,1,13428219,944,3.65,0.64,12,0.33,1924.00,10944.00,20700,20240320,-66.04,6510,20241209,7.99,20700,-66.04,20240320,6510,7.99,20241209,20700,-66.04,20240320,6510,7.99,20241209,3.49,N,091580,500,69 억,,530307,N,N,3,N,00,N
20241210,140707,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7040,500,2,7.65,289759620,42059,36.19,6540,7100,6540,8500,4580,6540,6889.37,3.95,0,24860,7173,6856,6683,6366,6193,6770,6280,69,1960,500,4700,10,1,13428219,945,3.66,0.64,12,0.31,1924.00,10944.00,20700,20240320,-65.99,6510,20241209,8.14,20700,-65.99,20240320,6510,8.14,20241209,20700,-65.99,20240320,6510,8.14,20241209,3.49,N,091580,500,69 억,,530307,N,N,3,N,00,N
20241210,130706,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7050,510,2,7.80,260808460,37942,32.65,6540,7100,6540,8500,4580,6540,6873.88,3.95,0,20865,7173,6856,6683,6366,6193,6770,6280,69,1960,500,4700,10,1,13428219,947,3.66,0.64,12,0.28,1924.00,10944.00,20700,20240320,-65.94,6510,20241209,8.29,20700,-65.94,20240320,6510,8.29,20241209,20700,-65.94,20240320,6510,8.29,20241209,3.49,N,091580,500,69 억,,530307,N,N,3,N,00,N
20241210,120707,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7060,520,2,7.95,236196920,34441,29.64,6540,7100,6540,8500,4580,6540,6858.02,3.95,0,19683,7173,6856,6683,6366,6193,6770,6280,69,1960,500,4700,10,1,13428219,948,3.67,0.65,12,0.26,1924.00,10944.00,20700,20240320,-65.89,6510,20241209,8.45,20700,-65.89,20240320,6510,8.45,20241209,20700,-65.89,20240320,6510,8.45,20241209,3.49,N,091580,500,69 억,,530307,N,N,3,N,00,N
20241210,110706,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7000,460,2,7.03,183157880,26882,23.13,6540,7000,6540,8500,4580,6540,6813.41,3.95,0,17980,7173,6856,6683,6366,6193,6770,6280,69,1960,500,4700,10,1,13428219,940,3.64,0.64,12,0.20,1924.00,10944.00,20700,20240320,-66.18,6510,20241209,7.53,20700,-66.18,20240320,6510,7.53,20241209,20700,-66.18,20240320,6510,7.53,20241209,3.49,N,091580,500,69 억,,530307,N,N,3,N,00,N
20241210,100707,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6910,370,2,5.66,164125700,24146,20.78,6540,6950,6540,8500,4580,6540,6797.23,3.95,0,16125,7173,6856,6683,6366,6193,6770,6280,69,1960,500,4700,10,1,13428219,928,3.59,0.63,12,0.18,1924.00,10944.00,20700,20240320,-66.62,6510,20241209,6.14,20700,-66.62,20240320,6510,6.14,20241209,20700,-66.62,20240320,6510,6.14,20241209,3.49,N,091580,500,69 억,,530307,N,N,3,N,00,N
20241210,090711,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6760,220,2,3.36,40069740,6010,5.17,6540,6850,6540,8500,4580,6540,6667.20,3.95,0,1822,7173,6856,6683,6366,6193,6770,6280,69,1960,500,4700,10,1,13428219,908,3.51,0.62,12,0.04,1924.00,10944.00,20700,20240320,-67.34,6510,20241209,3.84,20700,-67.34,20240320,6510,3.84,20241209,20700,-67.34,20240320,6510,3.84,20241209,3.49,N,091580,500,69 억,,530307,N,N,3,N,00,N
20241209,160704,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,6540,-600,5,-8.40,774889790,115578,174.64,7000,7000,6510,9280,5000,7140,6705.03,3.94,0,1429,7600,7370,7070,6840,6540,7485,6955,69,2140,500,5140,10,1,13428219,878,3.40,0.60,12,0.86,1924.00,10944.00,20700,20240320,-68.41,6510,20241209,0.46,20700,-68.41,20240320,6510,0.46,20241209,20700,-68.41,20240320,6510,0.46,20241209,3.58,N,091580,500,69 억,,528677,N,N,3,N,00,N
20241209,150705,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,6640,-500,5,-7.00,669192050,99542,150.41,7000,7000,6600,9280,5000,7140,6722.71,3.94,0,-46,7600,7370,7070,6840,6540,7485,6955,69,2140,500,5140,10,1,13428219,892,3.45,0.61,12,0.74,1924.00,10944.00,20700,20240320,-67.92,6600,20241209,0.61,20700,-67.92,20240320,6600,0.61,20241209,20700,-67.92,20240320,6600,0.61,20241209,3.58,N,091580,500,69 억,,528677,N,N,0,N,00,N
20241209,140705,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,6700,-440,5,-6.16,470457980,69661,105.26,7000,7000,6600,9280,5000,7140,6753.53,3.94,0,-9875,7600,7370,7070,6840,6540,7485,6955,69,2140,500,5140,10,1,13428219,900,3.48,0.61,12,0.52,1924.00,10944.00,20700,20240320,-67.63,6600,20241209,1.52,20700,-67.63,20240320,6600,1.52,20241209,20700,-67.63,20240320,6600,1.52,20241209,3.58,N,091580,500,69 억,,528677,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 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7060 520 2 7.95 357012900 51602 44.40 6540 7100 6540 8500 4580 6540 6918.37 3.95 0 29965 7173 6856 6683 6366 6193 6770 6280 69 1960 500 4700 10 1 13428219 948 3.67 0.65 12 0.38 1924.00 10944.00 20700 20240320 -65.89 6510 20241209 8.45 20700 -65.89 20240320 6510 8.45 20241209 20700 -65.89 20240320 6510 8.45 20241209 3.49 N 091580 500 69 억 530307 N N 3 N 00 N
3 20241210 150707 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7030 490 2 7.49 307628570 44600 38.38 6540 7100 6540 8500 4580 6540 6897.51 3.95 0 25746 7173 6856 6683 6366 6193 6770 6280 69 1960 500 4700 10 1 13428219 944 3.65 0.64 12 0.33 1924.00 10944.00 20700 20240320 -66.04 6510 20241209 7.99 20700 -66.04 20240320 6510 7.99 20241209 20700 -66.04 20240320 6510 7.99 20241209 3.49 N 091580 500 69 억 530307 N N 3 N 00 N
4 20241210 140707 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7040 500 2 7.65 289759620 42059 36.19 6540 7100 6540 8500 4580 6540 6889.37 3.95 0 24860 7173 6856 6683 6366 6193 6770 6280 69 1960 500 4700 10 1 13428219 945 3.66 0.64 12 0.31 1924.00 10944.00 20700 20240320 -65.99 6510 20241209 8.14 20700 -65.99 20240320 6510 8.14 20241209 20700 -65.99 20240320 6510 8.14 20241209 3.49 N 091580 500 69 억 530307 N N 3 N 00 N
5 20241210 130706 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7050 510 2 7.80 260808460 37942 32.65 6540 7100 6540 8500 4580 6540 6873.88 3.95 0 20865 7173 6856 6683 6366 6193 6770 6280 69 1960 500 4700 10 1 13428219 947 3.66 0.64 12 0.28 1924.00 10944.00 20700 20240320 -65.94 6510 20241209 8.29 20700 -65.94 20240320 6510 8.29 20241209 20700 -65.94 20240320 6510 8.29 20241209 3.49 N 091580 500 69 억 530307 N N 3 N 00 N
6 20241210 120707 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7060 520 2 7.95 236196920 34441 29.64 6540 7100 6540 8500 4580 6540 6858.02 3.95 0 19683 7173 6856 6683 6366 6193 6770 6280 69 1960 500 4700 10 1 13428219 948 3.67 0.65 12 0.26 1924.00 10944.00 20700 20240320 -65.89 6510 20241209 8.45 20700 -65.89 20240320 6510 8.45 20241209 20700 -65.89 20240320 6510 8.45 20241209 3.49 N 091580 500 69 억 530307 N N 3 N 00 N
7 20241210 110706 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7000 460 2 7.03 183157880 26882 23.13 6540 7000 6540 8500 4580 6540 6813.41 3.95 0 17980 7173 6856 6683 6366 6193 6770 6280 69 1960 500 4700 10 1 13428219 940 3.64 0.64 12 0.20 1924.00 10944.00 20700 20240320 -66.18 6510 20241209 7.53 20700 -66.18 20240320 6510 7.53 20241209 20700 -66.18 20240320 6510 7.53 20241209 3.49 N 091580 500 69 억 530307 N N 3 N 00 N
8 20241210 100707 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 6910 370 2 5.66 164125700 24146 20.78 6540 6950 6540 8500 4580 6540 6797.23 3.95 0 16125 7173 6856 6683 6366 6193 6770 6280 69 1960 500 4700 10 1 13428219 928 3.59 0.63 12 0.18 1924.00 10944.00 20700 20240320 -66.62 6510 20241209 6.14 20700 -66.62 20240320 6510 6.14 20241209 20700 -66.62 20240320 6510 6.14 20241209 3.49 N 091580 500 69 억 530307 N N 3 N 00 N
9 20241210 090711 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 6760 220 2 3.36 40069740 6010 5.17 6540 6850 6540 8500 4580 6540 6667.20 3.95 0 1822 7173 6856 6683 6366 6193 6770 6280 69 1960 500 4700 10 1 13428219 908 3.51 0.62 12 0.04 1924.00 10944.00 20700 20240320 -67.34 6510 20241209 3.84 20700 -67.34 20240320 6510 3.84 20241209 20700 -67.34 20240320 6510 3.84 20241209 3.49 N 091580 500 69 억 530307 N N 3 N 00 N
10 20241209 160704 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 6540 -600 5 -8.40 774889790 115578 174.64 7000 7000 6510 9280 5000 7140 6705.03 3.94 0 1429 7600 7370 7070 6840 6540 7485 6955 69 2140 500 5140 10 1 13428219 878 3.40 0.60 12 0.86 1924.00 10944.00 20700 20240320 -68.41 6510 20241209 0.46 20700 -68.41 20240320 6510 0.46 20241209 20700 -68.41 20240320 6510 0.46 20241209 3.58 N 091580 500 69 억 528677 N N 3 N 00 N
11 20241209 150705 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 6640 -500 5 -7.00 669192050 99542 150.41 7000 7000 6600 9280 5000 7140 6722.71 3.94 0 -46 7600 7370 7070 6840 6540 7485 6955 69 2140 500 5140 10 1 13428219 892 3.45 0.61 12 0.74 1924.00 10944.00 20700 20240320 -67.92 6600 20241209 0.61 20700 -67.92 20240320 6600 0.61 20241209 20700 -67.92 20240320 6600 0.61 20241209 3.58 N 091580 500 69 억 528677 N N 0 N 00 N
12 20241209 140705 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 6700 -440 5 -6.16 470457980 69661 105.26 7000 7000 6600 9280 5000 7140 6753.53 3.94 0 -9875 7600 7370 7070 6840 6540 7485 6955 69 2140 500 5140 10 1 13428219 900 3.48 0.61 12 0.52 1924.00 10944.00 20700 20240320 -67.63 6600 20241209 1.52 20700 -67.63 20240320 6600 1.52 20241209 20700 -67.63 20240320 6600 1.52 20241209 3.58 N 091580 500 69 억 528677 N N 0 N 00 N