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
093190/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
20241210,160712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4120,25,2,0.61,313666155,76261,53.28,4000,4120,4000,5320,2870,4095,4113.06,10.92,0,1424,4231,4162,4126,4057,4021,4145,4040,96,1225,500,3030,5,1,19238905,793,7.19,0.39,12,0.40,573.00,10437.00,6420,20231218,-35.83,3990,20241204,3.26,5930,-30.52,20240122,3990,3.26,20241204,6420,-35.83,20231218,3990,3.26,20241204,0.69,N,093190,500,96 억,,2100900,N,N,0,N,00,N
20241210,150713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4115,20,2,0.49,306723960,74576,52.11,4000,4120,4000,5320,2870,4095,4112.90,10.92,0,1425,4231,4162,4126,4057,4021,4145,4040,96,1225,500,3030,5,1,19238905,792,7.18,0.39,12,0.39,573.00,10437.00,6420,20231218,-35.90,3990,20241204,3.13,5930,-30.61,20240122,3990,3.13,20241204,6420,-35.90,20231218,3990,3.13,20241204,0.69,N,093190,500,96 억,,2100900,N,N,0,N,00,N
20241210,140713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4120,25,2,0.61,247152665,60116,42.00,4000,4120,4000,5320,2870,4095,4111.26,10.92,0,1658,4231,4162,4126,4057,4021,4145,4040,96,1225,500,3030,5,1,19238905,793,7.19,0.39,12,0.31,573.00,10437.00,6420,20231218,-35.83,3990,20241204,3.26,5930,-30.52,20240122,3990,3.26,20241204,6420,-35.83,20231218,3990,3.26,20241204,0.69,N,093190,500,96 억,,2100900,N,N,0,N,00,N
20241210,130712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4120,25,2,0.61,195739505,47637,33.28,4000,4120,4000,5320,2870,4095,4108.98,10.92,0,708,4231,4162,4126,4057,4021,4145,4040,96,1225,500,3030,5,1,19238905,793,7.19,0.39,12,0.25,573.00,10437.00,6420,20231218,-35.83,3990,20241204,3.26,5930,-30.52,20240122,3990,3.26,20241204,6420,-35.83,20231218,3990,3.26,20241204,0.69,N,093190,500,96 억,,2100900,N,N,0,N,00,N
20241210,120713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4120,25,2,0.61,145059690,35335,24.69,4000,4120,4000,5320,2870,4095,4105.27,10.92,0,686,4231,4162,4126,4057,4021,4145,4040,96,1225,500,3030,5,1,19238905,793,7.19,0.39,12,0.18,573.00,10437.00,6420,20231218,-35.83,3990,20241204,3.26,5930,-30.52,20240122,3990,3.26,20241204,6420,-35.83,20231218,3990,3.26,20241204,0.69,N,093190,500,96 억,,2100900,N,N,0,N,00,N
20241210,110712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4120,25,2,0.61,91684480,22379,15.64,4000,4120,4000,5320,2870,4095,4096.90,10.92,0,686,4231,4162,4126,4057,4021,4145,4040,96,1225,500,3030,5,1,19238905,793,7.19,0.39,12,0.12,573.00,10437.00,6420,20231218,-35.83,3990,20241204,3.26,5930,-30.52,20240122,3990,3.26,20241204,6420,-35.83,20231218,3990,3.26,20241204,0.69,N,093190,500,96 억,,2100900,N,N,0,N,00,N
20241210,100712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,0,3,0.00,60994985,14925,10.43,4000,4095,4000,5320,2870,4095,4086.77,10.92,0,163,4231,4162,4126,4057,4021,4145,4040,96,1225,500,3030,5,1,19238905,788,7.15,0.39,12,0.08,573.00,10437.00,6420,20231218,-36.21,3990,20241204,2.63,5930,-30.94,20240122,3990,2.63,20241204,6420,-36.21,20231218,3990,2.63,20241204,0.69,N,093190,500,96 억,,2100900,N,N,0,N,00,N
20241210,090717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,0,3,0.00,2483110,619,0.43,4000,4095,4000,5320,2870,4095,4011.49,10.92,0,26,4231,4162,4126,4057,4021,4145,4040,96,1225,500,3030,5,1,19238905,788,7.15,0.39,12,0.00,573.00,10437.00,6420,20231218,-36.21,3990,20241204,2.63,5930,-30.94,20240122,3990,2.63,20241204,6420,-36.21,20231218,3990,2.63,20241204,0.69,N,093190,500,96 억,,2100900,N,N,0,N,00,N
20241209,160710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,-105,5,-2.50,587996655,143121,702.78,4155,4195,4090,5460,2940,4200,4108.39,10.93,0,-1825,4246,4222,4186,4162,4126,4235,4175,96,1260,500,3100,5,1,19238905,788,7.15,0.39,12,0.74,573.00,10437.00,6420,20231218,-36.21,3990,20241204,2.63,5930,-30.94,20240122,3990,2.63,20241204,6420,-36.21,20231218,3990,2.63,20241204,0.70,N,093190,500,96 억,,2102897,N,N,0,N,00,N
20241209,150710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4105,-95,5,-2.26,572260795,139276,683.90,4155,4195,4090,5460,2940,4200,4108.83,10.93,0,-1601,4246,4222,4186,4162,4126,4235,4175,96,1260,500,3100,5,1,19238905,790,7.16,0.39,12,0.72,573.00,10437.00,6420,20231218,-36.06,3990,20241204,2.88,5930,-30.78,20240122,3990,2.88,20241204,6420,-36.06,20231218,3990,2.88,20241204,0.70,N,093190,500,96 억,,2102897,N,N,0,N,00,N
20241209,140712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,-105,5,-2.50,440937225,107225,526.52,4155,4195,4090,5460,2940,4200,4112.26,10.93,0,-1373,4246,4222,4186,4162,4126,4235,4175,96,1260,500,3100,5,1,19238905,788,7.15,0.39,12,0.56,573.00,10437.00,6420,20231218,-36.21,3990,20241204,2.63,5930,-30.94,20240122,3990,2.63,20241204,6420,-36.21,20231218,3990,2.63,20241204,0.70,N,093190,500,96 억,,2102897,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 160712 57 100.00 KOSDAQ 일반전기전자 N N N N N 4120 25 2 0.61 313666155 76261 53.28 4000 4120 4000 5320 2870 4095 4113.06 10.92 0 1424 4231 4162 4126 4057 4021 4145 4040 96 1225 500 3030 5 1 19238905 793 7.19 0.39 12 0.40 573.00 10437.00 6420 20231218 -35.83 3990 20241204 3.26 5930 -30.52 20240122 3990 3.26 20241204 6420 -35.83 20231218 3990 3.26 20241204 0.69 N 093190 500 96 억 2100900 N N 0 N 00 N
3 20241210 150713 57 100.00 KOSDAQ 일반전기전자 N N N N N 4115 20 2 0.49 306723960 74576 52.11 4000 4120 4000 5320 2870 4095 4112.90 10.92 0 1425 4231 4162 4126 4057 4021 4145 4040 96 1225 500 3030 5 1 19238905 792 7.18 0.39 12 0.39 573.00 10437.00 6420 20231218 -35.90 3990 20241204 3.13 5930 -30.61 20240122 3990 3.13 20241204 6420 -35.90 20231218 3990 3.13 20241204 0.69 N 093190 500 96 억 2100900 N N 0 N 00 N
4 20241210 140713 57 100.00 KOSDAQ 일반전기전자 N N N N N 4120 25 2 0.61 247152665 60116 42.00 4000 4120 4000 5320 2870 4095 4111.26 10.92 0 1658 4231 4162 4126 4057 4021 4145 4040 96 1225 500 3030 5 1 19238905 793 7.19 0.39 12 0.31 573.00 10437.00 6420 20231218 -35.83 3990 20241204 3.26 5930 -30.52 20240122 3990 3.26 20241204 6420 -35.83 20231218 3990 3.26 20241204 0.69 N 093190 500 96 억 2100900 N N 0 N 00 N
5 20241210 130712 57 100.00 KOSDAQ 일반전기전자 N N N N N 4120 25 2 0.61 195739505 47637 33.28 4000 4120 4000 5320 2870 4095 4108.98 10.92 0 708 4231 4162 4126 4057 4021 4145 4040 96 1225 500 3030 5 1 19238905 793 7.19 0.39 12 0.25 573.00 10437.00 6420 20231218 -35.83 3990 20241204 3.26 5930 -30.52 20240122 3990 3.26 20241204 6420 -35.83 20231218 3990 3.26 20241204 0.69 N 093190 500 96 억 2100900 N N 0 N 00 N
6 20241210 120713 57 100.00 KOSDAQ 일반전기전자 N N N N N 4120 25 2 0.61 145059690 35335 24.69 4000 4120 4000 5320 2870 4095 4105.27 10.92 0 686 4231 4162 4126 4057 4021 4145 4040 96 1225 500 3030 5 1 19238905 793 7.19 0.39 12 0.18 573.00 10437.00 6420 20231218 -35.83 3990 20241204 3.26 5930 -30.52 20240122 3990 3.26 20241204 6420 -35.83 20231218 3990 3.26 20241204 0.69 N 093190 500 96 억 2100900 N N 0 N 00 N
7 20241210 110712 57 100.00 KOSDAQ 일반전기전자 N N N N N 4120 25 2 0.61 91684480 22379 15.64 4000 4120 4000 5320 2870 4095 4096.90 10.92 0 686 4231 4162 4126 4057 4021 4145 4040 96 1225 500 3030 5 1 19238905 793 7.19 0.39 12 0.12 573.00 10437.00 6420 20231218 -35.83 3990 20241204 3.26 5930 -30.52 20240122 3990 3.26 20241204 6420 -35.83 20231218 3990 3.26 20241204 0.69 N 093190 500 96 억 2100900 N N 0 N 00 N
8 20241210 100712 57 100.00 KOSDAQ 일반전기전자 N N N N N 4095 0 3 0.00 60994985 14925 10.43 4000 4095 4000 5320 2870 4095 4086.77 10.92 0 163 4231 4162 4126 4057 4021 4145 4040 96 1225 500 3030 5 1 19238905 788 7.15 0.39 12 0.08 573.00 10437.00 6420 20231218 -36.21 3990 20241204 2.63 5930 -30.94 20240122 3990 2.63 20241204 6420 -36.21 20231218 3990 2.63 20241204 0.69 N 093190 500 96 억 2100900 N N 0 N 00 N
9 20241210 090717 57 100.00 KOSDAQ 일반전기전자 N N N N N 4095 0 3 0.00 2483110 619 0.43 4000 4095 4000 5320 2870 4095 4011.49 10.92 0 26 4231 4162 4126 4057 4021 4145 4040 96 1225 500 3030 5 1 19238905 788 7.15 0.39 12 0.00 573.00 10437.00 6420 20231218 -36.21 3990 20241204 2.63 5930 -30.94 20240122 3990 2.63 20241204 6420 -36.21 20231218 3990 2.63 20241204 0.69 N 093190 500 96 억 2100900 N N 0 N 00 N
10 20241209 160710 57 100.00 KOSDAQ 일반전기전자 N N N N N 4095 -105 5 -2.50 587996655 143121 702.78 4155 4195 4090 5460 2940 4200 4108.39 10.93 0 -1825 4246 4222 4186 4162 4126 4235 4175 96 1260 500 3100 5 1 19238905 788 7.15 0.39 12 0.74 573.00 10437.00 6420 20231218 -36.21 3990 20241204 2.63 5930 -30.94 20240122 3990 2.63 20241204 6420 -36.21 20231218 3990 2.63 20241204 0.70 N 093190 500 96 억 2102897 N N 0 N 00 N
11 20241209 150710 57 100.00 KOSDAQ 일반전기전자 N N N N N 4105 -95 5 -2.26 572260795 139276 683.90 4155 4195 4090 5460 2940 4200 4108.83 10.93 0 -1601 4246 4222 4186 4162 4126 4235 4175 96 1260 500 3100 5 1 19238905 790 7.16 0.39 12 0.72 573.00 10437.00 6420 20231218 -36.06 3990 20241204 2.88 5930 -30.78 20240122 3990 2.88 20241204 6420 -36.06 20231218 3990 2.88 20241204 0.70 N 093190 500 96 억 2102897 N N 0 N 00 N
12 20241209 140712 57 100.00 KOSDAQ 일반전기전자 N N N N N 4095 -105 5 -2.50 440937225 107225 526.52 4155 4195 4090 5460 2940 4200 4112.26 10.93 0 -1373 4246 4222 4186 4162 4126 4235 4175 96 1260 500 3100 5 1 19238905 788 7.15 0.39 12 0.56 573.00 10437.00 6420 20231218 -36.21 3990 20241204 2.63 5930 -30.94 20240122 3990 2.63 20241204 6420 -36.21 20231218 3990 2.63 20241204 0.70 N 093190 500 96 억 2102897 N N 0 N 00 N