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
092190/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
20241210,160708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,140,2,4.95,62641560,21496,30.04,2830,2970,2825,3675,1985,2830,2914.10,0.00,0,4631,3073,2951,2888,2766,2703,2920,2735,229,845,500,2030,5,1,45868383,1362,-1.29,5.00,12,0.05,-2297.00,594.00,5160,20240718,-42.44,2790,20240702,6.45,5160,-42.44,20240718,2790,6.45,20240702,5160,-42.44,20240718,2790,6.45,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241210,150709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,135,2,4.77,52346020,18019,25.18,2830,2965,2825,3675,1985,2830,2905.05,0.00,0,4384,3073,2951,2888,2766,2703,2920,2735,229,845,500,2030,5,1,45868383,1360,-1.29,4.99,12,0.04,-2297.00,594.00,5160,20240718,-42.54,2790,20240702,6.27,5160,-42.54,20240718,2790,6.27,20240702,5160,-42.54,20240718,2790,6.27,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241210,140710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,115,2,4.06,42791465,14769,20.64,2830,2945,2825,3675,1985,2830,2897.38,0.00,0,2773,3073,2951,2888,2766,2703,2920,2735,229,845,500,2030,5,1,45868383,1351,-1.28,4.96,12,0.03,-2297.00,594.00,5160,20240718,-42.93,2790,20240702,5.56,5160,-42.93,20240718,2790,5.56,20240702,5160,-42.93,20240718,2790,5.56,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241210,130708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,85,2,3.00,37462705,12951,18.10,2830,2930,2825,3675,1985,2830,2892.65,0.00,0,2218,3073,2951,2888,2766,2703,2920,2735,229,845,500,2030,5,1,45868383,1337,-1.27,4.91,12,0.03,-2297.00,594.00,5160,20240718,-43.51,2790,20240702,4.48,5160,-43.51,20240718,2790,4.48,20240702,5160,-43.51,20240718,2790,4.48,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241210,120709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,100,2,3.53,24742255,8573,11.98,2830,2930,2825,3675,1985,2830,2886.07,0.00,0,1598,3073,2951,2888,2766,2703,2920,2735,229,845,500,2030,5,1,45868383,1344,-1.28,4.93,12,0.02,-2297.00,594.00,5160,20240718,-43.22,2790,20240702,5.02,5160,-43.22,20240718,2790,5.02,20240702,5160,-43.22,20240718,2790,5.02,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241210,110708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2905,75,2,2.65,20852925,7241,10.12,2830,2915,2825,3675,1985,2830,2879.84,0.00,0,1799,3073,2951,2888,2766,2703,2920,2735,229,845,500,2030,5,1,45868383,1332,-1.26,4.89,12,0.02,-2297.00,594.00,5160,20240718,-43.70,2790,20240702,4.12,5160,-43.70,20240718,2790,4.12,20240702,5160,-43.70,20240718,2790,4.12,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241210,100709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,55,2,1.94,17902845,6226,8.70,2830,2900,2825,3675,1985,2830,2875.50,0.00,0,1616,3073,2951,2888,2766,2703,2920,2735,229,845,500,2030,5,1,45868383,1323,-1.26,4.86,12,0.01,-2297.00,594.00,5160,20240718,-44.09,2790,20240702,3.41,5160,-44.09,20240718,2790,3.41,20240702,5160,-44.09,20240718,2790,3.41,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241210,090713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,55,2,1.94,2053870,724,1.01,2830,2885,2825,3675,1985,2830,2836.84,0.00,0,233,3073,2951,2888,2766,2703,2920,2735,229,845,500,2030,5,1,45868383,1323,-1.26,4.86,12,0.00,-2297.00,594.00,5160,20240718,-44.09,2790,20240702,3.41,5160,-44.09,20240718,2790,3.41,20240702,5160,-44.09,20240718,2790,3.41,20240702,0.06,N,092190,500,229 억,,0,N,N,0,N,00,N
20241209,160706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2830,-250,5,-8.12,206179885,71565,169.56,3010,3010,2825,4000,2160,3080,2881.02,0.00,0,-9564,3203,3141,3018,2956,2833,3172,2987,229,920,500,2210,5,1,45868383,1298,-1.23,4.76,12,0.16,-2297.00,594.00,5160,20240718,-45.16,2790,20240702,1.43,5160,-45.16,20240718,2790,1.43,20240702,5160,-45.16,20240718,2790,1.43,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241209,150707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2855,-225,5,-7.31,185096895,64166,152.03,3010,3010,2825,4000,2160,3080,2884.66,0.00,0,-6071,3203,3141,3018,2956,2833,3172,2987,229,920,500,2210,5,1,45868383,1310,-1.24,4.81,12,0.14,-2297.00,594.00,5160,20240718,-44.67,2790,20240702,2.33,5160,-44.67,20240718,2790,2.33,20240702,5160,-44.67,20240718,2790,2.33,20240702,0.05,N,092190,500,229 억,,0,N,N,0,N,00,N
20241209,140708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,-235,5,-7.63,175026550,60642,143.68,3010,3010,2825,4000,2160,3080,2886.23,0.00,0,-4869,3203,3141,3018,2956,2833,3172,2987,229,920,500,2210,5,1,45868383,1305,-1.24,4.79,12,0.13,-2297.00,594.00,5160,20240718,-44.86,2790,20240702,1.97,5160,-44.86,20240718,2790,1.97,20240702,5160,-44.86,20240718,2790,1.97,20240702,0.05,N,092190,500,229 억,,0,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 160708 57 100.00 KOSDAQ 일반전기전자 N N N N N 2970 140 2 4.95 62641560 21496 30.04 2830 2970 2825 3675 1985 2830 2914.10 0.00 0 4631 3073 2951 2888 2766 2703 2920 2735 229 845 500 2030 5 1 45868383 1362 -1.29 5.00 12 0.05 -2297.00 594.00 5160 20240718 -42.44 2790 20240702 6.45 5160 -42.44 20240718 2790 6.45 20240702 5160 -42.44 20240718 2790 6.45 20240702 0.06 N 092190 500 229 억 0 N N 0 N 00 N
3 20241210 150709 57 100.00 KOSDAQ 일반전기전자 N N N N N 2965 135 2 4.77 52346020 18019 25.18 2830 2965 2825 3675 1985 2830 2905.05 0.00 0 4384 3073 2951 2888 2766 2703 2920 2735 229 845 500 2030 5 1 45868383 1360 -1.29 4.99 12 0.04 -2297.00 594.00 5160 20240718 -42.54 2790 20240702 6.27 5160 -42.54 20240718 2790 6.27 20240702 5160 -42.54 20240718 2790 6.27 20240702 0.06 N 092190 500 229 억 0 N N 0 N 00 N
4 20241210 140710 57 100.00 KOSDAQ 일반전기전자 N N N N N 2945 115 2 4.06 42791465 14769 20.64 2830 2945 2825 3675 1985 2830 2897.38 0.00 0 2773 3073 2951 2888 2766 2703 2920 2735 229 845 500 2030 5 1 45868383 1351 -1.28 4.96 12 0.03 -2297.00 594.00 5160 20240718 -42.93 2790 20240702 5.56 5160 -42.93 20240718 2790 5.56 20240702 5160 -42.93 20240718 2790 5.56 20240702 0.06 N 092190 500 229 억 0 N N 0 N 00 N
5 20241210 130708 57 100.00 KOSDAQ 일반전기전자 N N N N N 2915 85 2 3.00 37462705 12951 18.10 2830 2930 2825 3675 1985 2830 2892.65 0.00 0 2218 3073 2951 2888 2766 2703 2920 2735 229 845 500 2030 5 1 45868383 1337 -1.27 4.91 12 0.03 -2297.00 594.00 5160 20240718 -43.51 2790 20240702 4.48 5160 -43.51 20240718 2790 4.48 20240702 5160 -43.51 20240718 2790 4.48 20240702 0.06 N 092190 500 229 억 0 N N 0 N 00 N
6 20241210 120709 57 100.00 KOSDAQ 일반전기전자 N N N N N 2930 100 2 3.53 24742255 8573 11.98 2830 2930 2825 3675 1985 2830 2886.07 0.00 0 1598 3073 2951 2888 2766 2703 2920 2735 229 845 500 2030 5 1 45868383 1344 -1.28 4.93 12 0.02 -2297.00 594.00 5160 20240718 -43.22 2790 20240702 5.02 5160 -43.22 20240718 2790 5.02 20240702 5160 -43.22 20240718 2790 5.02 20240702 0.06 N 092190 500 229 억 0 N N 0 N 00 N
7 20241210 110708 57 100.00 KOSDAQ 일반전기전자 N N N N N 2905 75 2 2.65 20852925 7241 10.12 2830 2915 2825 3675 1985 2830 2879.84 0.00 0 1799 3073 2951 2888 2766 2703 2920 2735 229 845 500 2030 5 1 45868383 1332 -1.26 4.89 12 0.02 -2297.00 594.00 5160 20240718 -43.70 2790 20240702 4.12 5160 -43.70 20240718 2790 4.12 20240702 5160 -43.70 20240718 2790 4.12 20240702 0.06 N 092190 500 229 억 0 N N 0 N 00 N
8 20241210 100709 57 100.00 KOSDAQ 일반전기전자 N N N N N 2885 55 2 1.94 17902845 6226 8.70 2830 2900 2825 3675 1985 2830 2875.50 0.00 0 1616 3073 2951 2888 2766 2703 2920 2735 229 845 500 2030 5 1 45868383 1323 -1.26 4.86 12 0.01 -2297.00 594.00 5160 20240718 -44.09 2790 20240702 3.41 5160 -44.09 20240718 2790 3.41 20240702 5160 -44.09 20240718 2790 3.41 20240702 0.06 N 092190 500 229 억 0 N N 0 N 00 N
9 20241210 090713 57 100.00 KOSDAQ 일반전기전자 N N N N N 2885 55 2 1.94 2053870 724 1.01 2830 2885 2825 3675 1985 2830 2836.84 0.00 0 233 3073 2951 2888 2766 2703 2920 2735 229 845 500 2030 5 1 45868383 1323 -1.26 4.86 12 0.00 -2297.00 594.00 5160 20240718 -44.09 2790 20240702 3.41 5160 -44.09 20240718 2790 3.41 20240702 5160 -44.09 20240718 2790 3.41 20240702 0.06 N 092190 500 229 억 0 N N 0 N 00 N
10 20241209 160706 57 100.00 KOSDAQ 일반전기전자 N N N N N 2830 -250 5 -8.12 206179885 71565 169.56 3010 3010 2825 4000 2160 3080 2881.02 0.00 0 -9564 3203 3141 3018 2956 2833 3172 2987 229 920 500 2210 5 1 45868383 1298 -1.23 4.76 12 0.16 -2297.00 594.00 5160 20240718 -45.16 2790 20240702 1.43 5160 -45.16 20240718 2790 1.43 20240702 5160 -45.16 20240718 2790 1.43 20240702 0.05 N 092190 500 229 억 0 N N 0 N 00 N
11 20241209 150707 57 100.00 KOSDAQ 일반전기전자 N N N N N 2855 -225 5 -7.31 185096895 64166 152.03 3010 3010 2825 4000 2160 3080 2884.66 0.00 0 -6071 3203 3141 3018 2956 2833 3172 2987 229 920 500 2210 5 1 45868383 1310 -1.24 4.81 12 0.14 -2297.00 594.00 5160 20240718 -44.67 2790 20240702 2.33 5160 -44.67 20240718 2790 2.33 20240702 5160 -44.67 20240718 2790 2.33 20240702 0.05 N 092190 500 229 억 0 N N 0 N 00 N
12 20241209 140708 57 100.00 KOSDAQ 일반전기전자 N N N N N 2845 -235 5 -7.63 175026550 60642 143.68 3010 3010 2825 4000 2160 3080 2886.23 0.00 0 -4869 3203 3141 3018 2956 2833 3172 2987 229 920 500 2210 5 1 45868383 1305 -1.24 4.79 12 0.13 -2297.00 594.00 5160 20240718 -44.86 2790 20240702 1.97 5160 -44.86 20240718 2790 1.97 20240702 5160 -44.86 20240718 2790 1.97 20240702 0.05 N 092190 500 229 억 0 N N 0 N 00 N