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
092300/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
20241210,160709,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2395,180,2,8.13,819178295,332980,284.36,2175,2630,2175,2875,1555,2215,2460.17,0.12,0,15998,2518,2366,2283,2131,2048,2325,2090,93,660,500,1590,5,1,18672816,447,4.31,0.44,12,1.78,556.00,5453.00,4940,20240116,-51.52,2175,20241210,10.11,4940,-51.52,20240116,2175,10.11,20241210,4940,-51.52,20240116,2175,10.11,20241210,2.09,N,092300,500,93 억,,21919,N,N,0,N,00,N
20241210,150710,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2390,175,2,7.90,796714395,323575,276.33,2175,2630,2175,2875,1555,2215,2462.22,0.12,0,15358,2518,2366,2283,2131,2048,2325,2090,93,660,500,1590,5,1,18672816,446,4.30,0.44,12,1.73,556.00,5453.00,4940,20240116,-51.62,2175,20241210,9.89,4940,-51.62,20240116,2175,9.89,20241210,4940,-51.62,20240116,2175,9.89,20241210,2.09,N,092300,500,93 억,,21919,N,N,0,N,00,N
20241210,140711,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2370,155,2,7.00,785558270,318862,272.30,2175,2630,2175,2875,1555,2215,2463.63,0.12,0,14042,2518,2366,2283,2131,2048,2325,2090,93,660,500,1590,5,1,18672816,443,4.26,0.43,12,1.71,556.00,5453.00,4940,20240116,-52.02,2175,20241210,8.97,4940,-52.02,20240116,2175,8.97,20241210,4940,-52.02,20240116,2175,8.97,20241210,2.09,N,092300,500,93 억,,21919,N,N,0,N,00,N
20241210,130709,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2360,145,2,6.55,780326610,316648,270.41,2175,2630,2175,2875,1555,2215,2464.33,0.12,0,13189,2518,2366,2283,2131,2048,2325,2090,93,660,500,1590,5,1,18672816,441,4.24,0.43,12,1.70,556.00,5453.00,4940,20240116,-52.23,2175,20241210,8.51,4940,-52.23,20240116,2175,8.51,20241210,4940,-52.23,20240116,2175,8.51,20241210,2.09,N,092300,500,93 억,,21919,N,N,0,N,00,N
20241210,120710,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2400,185,2,8.35,707143750,285550,243.86,2175,2630,2175,2875,1555,2215,2476.43,0.12,0,6700,2518,2366,2283,2131,2048,2325,2090,93,660,500,1590,5,1,18672816,448,4.32,0.44,12,1.53,556.00,5453.00,4940,20240116,-51.42,2175,20241210,10.34,4940,-51.42,20240116,2175,10.34,20241210,4940,-51.42,20240116,2175,10.34,20241210,2.09,N,092300,500,93 억,,21919,N,N,0,N,00,N
20241210,110709,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2380,165,2,7.45,685087580,276380,236.02,2175,2630,2175,2875,1555,2215,2478.79,0.12,0,6966,2518,2366,2283,2131,2048,2325,2090,93,660,500,1590,5,1,18672816,444,4.28,0.44,12,1.48,556.00,5453.00,4940,20240116,-51.82,2175,20241210,9.43,4940,-51.82,20240116,2175,9.43,20241210,4940,-51.82,20240116,2175,9.43,20241210,2.09,N,092300,500,93 억,,21919,N,N,0,N,00,N
20241210,100710,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2450,235,2,10.61,604430380,242798,207.35,2175,2630,2175,2875,1555,2215,2489.44,0.12,0,-514,2518,2366,2283,2131,2048,2325,2090,93,660,500,1590,5,1,18672816,457,4.41,0.45,12,1.30,556.00,5453.00,4940,20240116,-50.40,2175,20241210,12.64,4940,-50.40,20240116,2175,12.64,20241210,4940,-50.40,20240116,2175,12.64,20241210,2.09,N,092300,500,93 억,,21919,N,N,0,N,00,N
20241210,090714,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2235,20,2,0.90,32239935,14650,12.51,2175,2260,2175,2875,1555,2215,2200.68,0.12,0,2307,2518,2366,2283,2131,2048,2325,2090,93,660,500,1590,5,1,18672816,417,4.02,0.41,12,0.08,556.00,5453.00,4940,20240116,-54.76,2175,20241210,2.76,4940,-54.76,20240116,2175,2.76,20241210,4940,-54.76,20240116,2175,2.76,20241210,2.09,N,092300,500,93 억,,21919,N,N,0,N,00,N
20241209,160707,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2215,-225,5,-9.22,265723685,116426,171.85,2425,2435,2200,3170,1710,2440,2282.34,0.15,0,-5867,2580,2510,2420,2350,2260,2545,2385,93,730,500,1750,5,1,18672816,414,3.98,0.41,12,0.62,556.00,5453.00,4940,20240116,-55.16,2200,20241209,0.68,4940,-55.16,20240116,2200,0.68,20241209,4940,-55.16,20240116,2200,0.68,20241209,2.12,N,092300,500,93 억,,27785,N,N,0,N,00,N
20241209,150708,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2245,-195,5,-7.99,242290540,105841,156.23,2425,2435,2200,3170,1710,2440,2289.19,0.15,0,-6196,2580,2510,2420,2350,2260,2545,2385,93,730,500,1750,5,1,18672816,419,4.04,0.41,12,0.57,556.00,5453.00,4940,20240116,-54.55,2200,20241209,2.05,4940,-54.55,20240116,2200,2.05,20241209,4940,-54.55,20240116,2200,2.05,20241209,2.12,N,092300,500,93 억,,27785,N,N,0,N,00,N
20241209,140709,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2275,-165,5,-6.76,185455065,80349,118.60,2425,2435,2235,3170,1710,2440,2308.12,0.15,0,-7457,2580,2510,2420,2350,2260,2545,2385,93,730,500,1750,5,1,18672816,425,4.09,0.42,12,0.43,556.00,5453.00,4940,20240116,-53.95,2235,20241209,1.79,4940,-53.95,20240116,2235,1.79,20241209,4940,-53.95,20240116,2235,1.79,20241209,2.12,N,092300,500,93 억,,27785,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 160709 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2395 180 2 8.13 819178295 332980 284.36 2175 2630 2175 2875 1555 2215 2460.17 0.12 0 15998 2518 2366 2283 2131 2048 2325 2090 93 660 500 1590 5 1 18672816 447 4.31 0.44 12 1.78 556.00 5453.00 4940 20240116 -51.52 2175 20241210 10.11 4940 -51.52 20240116 2175 10.11 20241210 4940 -51.52 20240116 2175 10.11 20241210 2.09 N 092300 500 93 억 21919 N N 0 N 00 N
3 20241210 150710 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2390 175 2 7.90 796714395 323575 276.33 2175 2630 2175 2875 1555 2215 2462.22 0.12 0 15358 2518 2366 2283 2131 2048 2325 2090 93 660 500 1590 5 1 18672816 446 4.30 0.44 12 1.73 556.00 5453.00 4940 20240116 -51.62 2175 20241210 9.89 4940 -51.62 20240116 2175 9.89 20241210 4940 -51.62 20240116 2175 9.89 20241210 2.09 N 092300 500 93 억 21919 N N 0 N 00 N
4 20241210 140711 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2370 155 2 7.00 785558270 318862 272.30 2175 2630 2175 2875 1555 2215 2463.63 0.12 0 14042 2518 2366 2283 2131 2048 2325 2090 93 660 500 1590 5 1 18672816 443 4.26 0.43 12 1.71 556.00 5453.00 4940 20240116 -52.02 2175 20241210 8.97 4940 -52.02 20240116 2175 8.97 20241210 4940 -52.02 20240116 2175 8.97 20241210 2.09 N 092300 500 93 억 21919 N N 0 N 00 N
5 20241210 130709 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2360 145 2 6.55 780326610 316648 270.41 2175 2630 2175 2875 1555 2215 2464.33 0.12 0 13189 2518 2366 2283 2131 2048 2325 2090 93 660 500 1590 5 1 18672816 441 4.24 0.43 12 1.70 556.00 5453.00 4940 20240116 -52.23 2175 20241210 8.51 4940 -52.23 20240116 2175 8.51 20241210 4940 -52.23 20240116 2175 8.51 20241210 2.09 N 092300 500 93 억 21919 N N 0 N 00 N
6 20241210 120710 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2400 185 2 8.35 707143750 285550 243.86 2175 2630 2175 2875 1555 2215 2476.43 0.12 0 6700 2518 2366 2283 2131 2048 2325 2090 93 660 500 1590 5 1 18672816 448 4.32 0.44 12 1.53 556.00 5453.00 4940 20240116 -51.42 2175 20241210 10.34 4940 -51.42 20240116 2175 10.34 20241210 4940 -51.42 20240116 2175 10.34 20241210 2.09 N 092300 500 93 억 21919 N N 0 N 00 N
7 20241210 110709 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2380 165 2 7.45 685087580 276380 236.02 2175 2630 2175 2875 1555 2215 2478.79 0.12 0 6966 2518 2366 2283 2131 2048 2325 2090 93 660 500 1590 5 1 18672816 444 4.28 0.44 12 1.48 556.00 5453.00 4940 20240116 -51.82 2175 20241210 9.43 4940 -51.82 20240116 2175 9.43 20241210 4940 -51.82 20240116 2175 9.43 20241210 2.09 N 092300 500 93 억 21919 N N 0 N 00 N
8 20241210 100710 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2450 235 2 10.61 604430380 242798 207.35 2175 2630 2175 2875 1555 2215 2489.44 0.12 0 -514 2518 2366 2283 2131 2048 2325 2090 93 660 500 1590 5 1 18672816 457 4.41 0.45 12 1.30 556.00 5453.00 4940 20240116 -50.40 2175 20241210 12.64 4940 -50.40 20240116 2175 12.64 20241210 4940 -50.40 20240116 2175 12.64 20241210 2.09 N 092300 500 93 억 21919 N N 0 N 00 N
9 20241210 090714 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2235 20 2 0.90 32239935 14650 12.51 2175 2260 2175 2875 1555 2215 2200.68 0.12 0 2307 2518 2366 2283 2131 2048 2325 2090 93 660 500 1590 5 1 18672816 417 4.02 0.41 12 0.08 556.00 5453.00 4940 20240116 -54.76 2175 20241210 2.76 4940 -54.76 20240116 2175 2.76 20241210 4940 -54.76 20240116 2175 2.76 20241210 2.09 N 092300 500 93 억 21919 N N 0 N 00 N
10 20241209 160707 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2215 -225 5 -9.22 265723685 116426 171.85 2425 2435 2200 3170 1710 2440 2282.34 0.15 0 -5867 2580 2510 2420 2350 2260 2545 2385 93 730 500 1750 5 1 18672816 414 3.98 0.41 12 0.62 556.00 5453.00 4940 20240116 -55.16 2200 20241209 0.68 4940 -55.16 20240116 2200 0.68 20241209 4940 -55.16 20240116 2200 0.68 20241209 2.12 N 092300 500 93 억 27785 N N 0 N 00 N
11 20241209 150708 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2245 -195 5 -7.99 242290540 105841 156.23 2425 2435 2200 3170 1710 2440 2289.19 0.15 0 -6196 2580 2510 2420 2350 2260 2545 2385 93 730 500 1750 5 1 18672816 419 4.04 0.41 12 0.57 556.00 5453.00 4940 20240116 -54.55 2200 20241209 2.05 4940 -54.55 20240116 2200 2.05 20241209 4940 -54.55 20240116 2200 2.05 20241209 2.12 N 092300 500 93 억 27785 N N 0 N 00 N
12 20241209 140709 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2275 -165 5 -6.76 185455065 80349 118.60 2425 2435 2235 3170 1710 2440 2308.12 0.15 0 -7457 2580 2510 2420 2350 2260 2545 2385 93 730 500 1750 5 1 18672816 425 4.09 0.42 12 0.43 556.00 5453.00 4940 20240116 -53.95 2235 20241209 1.79 4940 -53.95 20240116 2235 1.79 20241209 4940 -53.95 20240116 2235 1.79 20241209 2.12 N 092300 500 93 억 27785 N N 0 N 00 N