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
092600/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
20241210,160710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1020,66,2,6.92,83727061,85529,117.53,949,1020,930,1240,668,954,978.93,0.54,0,7404,1028,990,956,918,884,974,902,125,286,500,610,1,1,25083517,256,-1.41,0.66,12,0.34,-725.00,1555.00,2700,20240228,-62.22,922,20241209,10.63,2700,-62.22,20240228,922,10.63,20241209,2700,-62.22,20240228,922,10.63,20241209,0.29,N,092600,500,125 억,,135450,N,N,0,N,00,N
20241210,150711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1014,60,2,6.29,78824793,80720,110.92,949,1020,930,1240,668,954,976.52,0.54,0,7433,1028,990,956,918,884,974,902,125,286,500,610,1,1,25083517,254,-1.40,0.65,12,0.32,-725.00,1555.00,2700,20240228,-62.44,922,20241209,9.98,2700,-62.44,20240228,922,9.98,20241209,2700,-62.44,20240228,922,9.98,20241209,0.29,N,092600,500,125 억,,135450,N,N,0,N,00,N
20241210,140712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1020,66,2,6.92,77037418,78952,108.49,949,1020,930,1240,668,954,975.75,0.54,0,7400,1028,990,956,918,884,974,902,125,286,500,610,1,1,25083517,256,-1.41,0.66,12,0.31,-725.00,1555.00,2700,20240228,-62.22,922,20241209,10.63,2700,-62.22,20240228,922,10.63,20241209,2700,-62.22,20240228,922,10.63,20241209,0.29,N,092600,500,125 억,,135450,N,N,0,N,00,N
20241210,130711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,994,40,2,4.19,59298816,61189,84.08,949,996,930,1240,668,954,969.11,0.54,0,5388,1028,990,956,918,884,974,902,125,286,500,610,1,1,25083517,249,-1.37,0.64,12,0.24,-725.00,1555.00,2700,20240228,-63.19,922,20241209,7.81,2700,-63.19,20240228,922,7.81,20241209,2700,-63.19,20240228,922,7.81,20241209,0.29,N,092600,500,125 억,,135450,N,N,0,N,00,N
20241210,120711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,968,14,2,1.47,47744294,49368,67.84,949,996,930,1240,668,954,967.11,0.54,0,10133,1028,990,956,918,884,974,902,125,286,500,610,1,1,25083517,243,-1.34,0.62,12,0.20,-725.00,1555.00,2700,20240228,-64.15,922,20241209,4.99,2700,-64.15,20240228,922,4.99,20241209,2700,-64.15,20240228,922,4.99,20241209,0.29,N,092600,500,125 억,,135450,N,N,0,N,00,N
20241210,110710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,970,16,2,1.68,39121608,40485,55.63,949,996,930,1240,668,954,966.32,0.54,0,6895,1028,990,956,918,884,974,902,125,286,500,610,1,1,25083517,243,-1.34,0.62,12,0.16,-725.00,1555.00,2700,20240228,-64.07,922,20241209,5.21,2700,-64.07,20240228,922,5.21,20241209,2700,-64.07,20240228,922,5.21,20241209,0.29,N,092600,500,125 억,,135450,N,N,0,N,00,N
20241210,100711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,980,26,2,2.73,32808405,33965,46.67,949,996,930,1240,668,954,965.95,0.54,0,6424,1028,990,956,918,884,974,902,125,286,500,610,1,1,25083517,246,-1.35,0.63,12,0.14,-725.00,1555.00,2700,20240228,-63.70,922,20241209,6.29,2700,-63.70,20240228,922,6.29,20241209,2700,-63.70,20240228,922,6.29,20241209,0.29,N,092600,500,125 억,,135450,N,N,0,N,00,N
20241210,090715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,956,2,2,0.21,3173323,3338,4.59,949,959,949,1240,668,954,950.67,0.54,0,-895,1028,990,956,918,884,974,902,125,286,500,610,1,1,25083517,240,-1.32,0.61,12,0.01,-725.00,1555.00,2700,20240228,-64.59,922,20241209,3.69,2700,-64.59,20240228,922,3.69,20241209,2700,-64.59,20240228,922,3.69,20241209,0.29,N,092600,500,125 억,,135450,N,N,0,N,00,N
20241209,160708,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,954,-40,5,-4.02,70216937,72773,101.86,994,994,922,1292,696,994,964.80,0.54,0,-1969,1050,1022,1005,977,960,1013,968,125,298,500,630,1,1,25083517,239,-1.32,0.61,12,0.29,-725.00,1555.00,2700,20240228,-64.67,922,20241209,3.47,2700,-64.67,20240228,922,3.47,20241209,2700,-64.67,20240228,922,3.47,20241209,0.30,N,092600,500,125 억,,136503,N,N,0,N,00,N
20241209,150709,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,967,-27,5,-2.72,64982943,67289,94.18,994,994,922,1292,696,994,965.64,0.54,0,-1632,1050,1022,1005,977,960,1013,968,125,298,500,630,1,1,25083517,243,-1.33,0.62,12,0.27,-725.00,1555.00,2700,20240228,-64.19,922,20241209,4.88,2700,-64.19,20240228,922,4.88,20241209,2700,-64.19,20240228,922,4.88,20241209,0.30,N,092600,500,125 억,,136503,N,N,0,N,00,N
20241209,140710,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,984,-10,5,-1.01,52334004,54099,75.72,994,994,922,1292,696,994,967.28,0.54,0,-2942,1050,1022,1005,977,960,1013,968,125,298,500,630,1,1,25083517,247,-1.36,0.63,12,0.22,-725.00,1555.00,2700,20240228,-63.56,922,20241209,6.72,2700,-63.56,20240228,922,6.72,20241209,2700,-63.56,20240228,922,6.72,20241209,0.30,N,092600,500,125 억,,136503,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 160710 57 100.00 KOSDAQ 일반전기전자 N N N N N 1020 66 2 6.92 83727061 85529 117.53 949 1020 930 1240 668 954 978.93 0.54 0 7404 1028 990 956 918 884 974 902 125 286 500 610 1 1 25083517 256 -1.41 0.66 12 0.34 -725.00 1555.00 2700 20240228 -62.22 922 20241209 10.63 2700 -62.22 20240228 922 10.63 20241209 2700 -62.22 20240228 922 10.63 20241209 0.29 N 092600 500 125 억 135450 N N 0 N 00 N
3 20241210 150711 57 100.00 KOSDAQ 일반전기전자 N N N N N 1014 60 2 6.29 78824793 80720 110.92 949 1020 930 1240 668 954 976.52 0.54 0 7433 1028 990 956 918 884 974 902 125 286 500 610 1 1 25083517 254 -1.40 0.65 12 0.32 -725.00 1555.00 2700 20240228 -62.44 922 20241209 9.98 2700 -62.44 20240228 922 9.98 20241209 2700 -62.44 20240228 922 9.98 20241209 0.29 N 092600 500 125 억 135450 N N 0 N 00 N
4 20241210 140712 57 100.00 KOSDAQ 일반전기전자 N N N N N 1020 66 2 6.92 77037418 78952 108.49 949 1020 930 1240 668 954 975.75 0.54 0 7400 1028 990 956 918 884 974 902 125 286 500 610 1 1 25083517 256 -1.41 0.66 12 0.31 -725.00 1555.00 2700 20240228 -62.22 922 20241209 10.63 2700 -62.22 20240228 922 10.63 20241209 2700 -62.22 20240228 922 10.63 20241209 0.29 N 092600 500 125 억 135450 N N 0 N 00 N
5 20241210 130711 57 100.00 KOSDAQ 일반전기전자 N N N N N 994 40 2 4.19 59298816 61189 84.08 949 996 930 1240 668 954 969.11 0.54 0 5388 1028 990 956 918 884 974 902 125 286 500 610 1 1 25083517 249 -1.37 0.64 12 0.24 -725.00 1555.00 2700 20240228 -63.19 922 20241209 7.81 2700 -63.19 20240228 922 7.81 20241209 2700 -63.19 20240228 922 7.81 20241209 0.29 N 092600 500 125 억 135450 N N 0 N 00 N
6 20241210 120711 57 100.00 KOSDAQ 일반전기전자 N N N N N 968 14 2 1.47 47744294 49368 67.84 949 996 930 1240 668 954 967.11 0.54 0 10133 1028 990 956 918 884 974 902 125 286 500 610 1 1 25083517 243 -1.34 0.62 12 0.20 -725.00 1555.00 2700 20240228 -64.15 922 20241209 4.99 2700 -64.15 20240228 922 4.99 20241209 2700 -64.15 20240228 922 4.99 20241209 0.29 N 092600 500 125 억 135450 N N 0 N 00 N
7 20241210 110710 57 100.00 KOSDAQ 일반전기전자 N N N N N 970 16 2 1.68 39121608 40485 55.63 949 996 930 1240 668 954 966.32 0.54 0 6895 1028 990 956 918 884 974 902 125 286 500 610 1 1 25083517 243 -1.34 0.62 12 0.16 -725.00 1555.00 2700 20240228 -64.07 922 20241209 5.21 2700 -64.07 20240228 922 5.21 20241209 2700 -64.07 20240228 922 5.21 20241209 0.29 N 092600 500 125 억 135450 N N 0 N 00 N
8 20241210 100711 57 100.00 KOSDAQ 일반전기전자 N N N N N 980 26 2 2.73 32808405 33965 46.67 949 996 930 1240 668 954 965.95 0.54 0 6424 1028 990 956 918 884 974 902 125 286 500 610 1 1 25083517 246 -1.35 0.63 12 0.14 -725.00 1555.00 2700 20240228 -63.70 922 20241209 6.29 2700 -63.70 20240228 922 6.29 20241209 2700 -63.70 20240228 922 6.29 20241209 0.29 N 092600 500 125 억 135450 N N 0 N 00 N
9 20241210 090715 57 100.00 KOSDAQ 일반전기전자 N N N N N 956 2 2 0.21 3173323 3338 4.59 949 959 949 1240 668 954 950.67 0.54 0 -895 1028 990 956 918 884 974 902 125 286 500 610 1 1 25083517 240 -1.32 0.61 12 0.01 -725.00 1555.00 2700 20240228 -64.59 922 20241209 3.69 2700 -64.59 20240228 922 3.69 20241209 2700 -64.59 20240228 922 3.69 20241209 0.29 N 092600 500 125 억 135450 N N 0 N 00 N
10 20241209 160708 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 954 -40 5 -4.02 70216937 72773 101.86 994 994 922 1292 696 994 964.80 0.54 0 -1969 1050 1022 1005 977 960 1013 968 125 298 500 630 1 1 25083517 239 -1.32 0.61 12 0.29 -725.00 1555.00 2700 20240228 -64.67 922 20241209 3.47 2700 -64.67 20240228 922 3.47 20241209 2700 -64.67 20240228 922 3.47 20241209 0.30 N 092600 500 125 억 136503 N N 0 N 00 N
11 20241209 150709 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 967 -27 5 -2.72 64982943 67289 94.18 994 994 922 1292 696 994 965.64 0.54 0 -1632 1050 1022 1005 977 960 1013 968 125 298 500 630 1 1 25083517 243 -1.33 0.62 12 0.27 -725.00 1555.00 2700 20240228 -64.19 922 20241209 4.88 2700 -64.19 20240228 922 4.88 20241209 2700 -64.19 20240228 922 4.88 20241209 0.30 N 092600 500 125 억 136503 N N 0 N 00 N
12 20241209 140710 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 984 -10 5 -1.01 52334004 54099 75.72 994 994 922 1292 696 994 967.28 0.54 0 -2942 1050 1022 1005 977 960 1013 968 125 298 500 630 1 1 25083517 247 -1.36 0.63 12 0.22 -725.00 1555.00 2700 20240228 -63.56 922 20241209 6.72 2700 -63.56 20240228 922 6.72 20241209 2700 -63.56 20240228 922 6.72 20241209 0.30 N 092600 500 125 억 136503 N N 0 N 00 N