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
093640/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
20241210,160714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4020,245,2,6.49,200741640,50841,39.83,3760,4090,3725,4905,2645,3775,3948.41,0.00,0,21264,4098,3936,3843,3681,3588,3890,3635,163,1130,500,2710,5,1,32606724,1311,-8.39,1.18,12,0.16,-479.00,3412.00,9900,20231211,-59.39,3700,20241024,8.65,9000,-55.33,20240227,3700,8.65,20241024,9900,-59.39,20231211,3700,8.65,20241024,0.33,N,093640,500,163 억,,0,N,N,0,N,00,N
20241210,150715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4020,245,2,6.49,183232920,46496,36.43,3760,4020,3725,4905,2645,3775,3940.83,0.00,0,18560,4098,3936,3843,3681,3588,3890,3635,163,1130,500,2710,5,1,32606724,1311,-8.39,1.18,12,0.14,-479.00,3412.00,9900,20231211,-59.39,3700,20241024,8.65,9000,-55.33,20240227,3700,8.65,20241024,9900,-59.39,20231211,3700,8.65,20241024,0.33,N,093640,500,163 억,,0,N,N,0,N,00,N
20241210,140716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3965,190,2,5.03,132735135,33830,26.50,3760,3985,3725,4905,2645,3775,3923.59,0.00,0,6673,4098,3936,3843,3681,3588,3890,3635,163,1130,500,2710,5,1,32606724,1293,-8.28,1.16,12,0.10,-479.00,3412.00,9900,20231211,-59.95,3700,20241024,7.16,9000,-55.94,20240227,3700,7.16,20241024,9900,-59.95,20231211,3700,7.16,20241024,0.33,N,093640,500,163 억,,0,N,N,0,N,00,N
20241210,130715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3950,175,2,4.64,112638180,28754,22.53,3760,3985,3725,4905,2645,3775,3917.30,0.00,0,2208,4098,3936,3843,3681,3588,3890,3635,163,1130,500,2710,5,1,32606724,1288,-8.25,1.16,12,0.09,-479.00,3412.00,9900,20231211,-60.10,3700,20241024,6.76,9000,-56.11,20240227,3700,6.76,20241024,9900,-60.10,20231211,3700,6.76,20241024,0.33,N,093640,500,163 억,,0,N,N,0,N,00,N
20241210,120715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3955,180,2,4.77,98483500,25157,19.71,3760,3985,3725,4905,2645,3775,3914.76,0.00,0,2075,4098,3936,3843,3681,3588,3890,3635,163,1130,500,2710,5,1,32606724,1290,-8.26,1.16,12,0.08,-479.00,3412.00,9900,20231211,-60.05,3700,20241024,6.89,9000,-56.06,20240227,3700,6.89,20241024,9900,-60.05,20231211,3700,6.89,20241024,0.33,N,093640,500,163 억,,0,N,N,0,N,00,N
20241210,110714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3975,200,2,5.30,94637585,24186,18.95,3760,3985,3725,4905,2645,3775,3912.91,0.00,0,2265,4098,3936,3843,3681,3588,3890,3635,163,1130,500,2710,5,1,32606724,1296,-8.30,1.17,12,0.07,-479.00,3412.00,9900,20231211,-59.85,3700,20241024,7.43,9000,-55.83,20240227,3700,7.43,20241024,9900,-59.85,20231211,3700,7.43,20241024,0.33,N,093640,500,163 억,,0,N,N,0,N,00,N
20241210,100715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3970,195,2,5.17,83328325,21329,16.71,3760,3985,3725,4905,2645,3775,3906.81,0.00,0,1648,4098,3936,3843,3681,3588,3890,3635,163,1130,500,2710,5,1,32606724,1294,-8.29,1.16,12,0.07,-479.00,3412.00,9900,20231211,-59.90,3700,20241024,7.30,9000,-55.89,20240227,3700,7.30,20241024,9900,-59.90,20231211,3700,7.30,20241024,0.33,N,093640,500,163 억,,0,N,N,0,N,00,N
20241210,090719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3870,95,2,2.52,16468965,4362,3.42,3760,3895,3725,4905,2645,3775,3775.55,0.00,0,-237,4098,3936,3843,3681,3588,3890,3635,163,1130,500,2710,5,1,32606724,1262,-8.08,1.13,12,0.01,-479.00,3412.00,9900,20231211,-60.91,3700,20241024,4.59,9000,-57.00,20240227,3700,4.59,20241024,9900,-60.91,20231211,3700,4.59,20241024,0.33,N,093640,500,163 억,,0,N,N,0,N,00,N
20241209,160712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3775,-230,5,-5.74,490972975,127418,138.70,4005,4005,3750,5200,2805,4005,3853.63,0.00,0,8757,4225,4115,3980,3870,3735,4047,3802,163,1195,500,2880,5,1,32606724,1231,-7.88,1.11,12,0.39,-479.00,3412.00,9900,20231211,-61.87,3700,20241024,2.03,9000,-58.06,20240227,3700,2.03,20241024,9900,-61.87,20231211,3700,2.03,20241024,0.34,N,093640,500,163 억,,0,N,N,0,N,00,N
20241209,150713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3800,-205,5,-5.12,463015630,120044,130.67,4005,4005,3750,5200,2805,4005,3857.05,0.00,0,11917,4225,4115,3980,3870,3735,4047,3802,163,1195,500,2880,5,1,32606724,1239,-7.93,1.11,12,0.37,-479.00,3412.00,9900,20231211,-61.62,3700,20241024,2.70,9000,-57.78,20240227,3700,2.70,20241024,9900,-61.62,20231211,3700,2.70,20241024,0.34,N,093640,500,163 억,,0,N,N,0,N,00,N
20241209,140714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3830,-175,5,-4.37,448405990,116210,126.50,4005,4005,3750,5200,2805,4005,3858.58,0.00,0,12698,4225,4115,3980,3870,3735,4047,3802,163,1195,500,2880,5,1,32606724,1249,-8.00,1.12,12,0.36,-479.00,3412.00,9900,20231211,-61.31,3700,20241024,3.51,9000,-57.44,20240227,3700,3.51,20241024,9900,-61.31,20231211,3700,3.51,20241024,0.34,N,093640,500,163 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 160714 57 100.00 KOSDAQ 일반전기전자 N N N N N 4020 245 2 6.49 200741640 50841 39.83 3760 4090 3725 4905 2645 3775 3948.41 0.00 0 21264 4098 3936 3843 3681 3588 3890 3635 163 1130 500 2710 5 1 32606724 1311 -8.39 1.18 12 0.16 -479.00 3412.00 9900 20231211 -59.39 3700 20241024 8.65 9000 -55.33 20240227 3700 8.65 20241024 9900 -59.39 20231211 3700 8.65 20241024 0.33 N 093640 500 163 억 0 N N 0 N 00 N
3 20241210 150715 57 100.00 KOSDAQ 일반전기전자 N N N N N 4020 245 2 6.49 183232920 46496 36.43 3760 4020 3725 4905 2645 3775 3940.83 0.00 0 18560 4098 3936 3843 3681 3588 3890 3635 163 1130 500 2710 5 1 32606724 1311 -8.39 1.18 12 0.14 -479.00 3412.00 9900 20231211 -59.39 3700 20241024 8.65 9000 -55.33 20240227 3700 8.65 20241024 9900 -59.39 20231211 3700 8.65 20241024 0.33 N 093640 500 163 억 0 N N 0 N 00 N
4 20241210 140716 57 100.00 KOSDAQ 일반전기전자 N N N N N 3965 190 2 5.03 132735135 33830 26.50 3760 3985 3725 4905 2645 3775 3923.59 0.00 0 6673 4098 3936 3843 3681 3588 3890 3635 163 1130 500 2710 5 1 32606724 1293 -8.28 1.16 12 0.10 -479.00 3412.00 9900 20231211 -59.95 3700 20241024 7.16 9000 -55.94 20240227 3700 7.16 20241024 9900 -59.95 20231211 3700 7.16 20241024 0.33 N 093640 500 163 억 0 N N 0 N 00 N
5 20241210 130715 57 100.00 KOSDAQ 일반전기전자 N N N N N 3950 175 2 4.64 112638180 28754 22.53 3760 3985 3725 4905 2645 3775 3917.30 0.00 0 2208 4098 3936 3843 3681 3588 3890 3635 163 1130 500 2710 5 1 32606724 1288 -8.25 1.16 12 0.09 -479.00 3412.00 9900 20231211 -60.10 3700 20241024 6.76 9000 -56.11 20240227 3700 6.76 20241024 9900 -60.10 20231211 3700 6.76 20241024 0.33 N 093640 500 163 억 0 N N 0 N 00 N
6 20241210 120715 57 100.00 KOSDAQ 일반전기전자 N N N N N 3955 180 2 4.77 98483500 25157 19.71 3760 3985 3725 4905 2645 3775 3914.76 0.00 0 2075 4098 3936 3843 3681 3588 3890 3635 163 1130 500 2710 5 1 32606724 1290 -8.26 1.16 12 0.08 -479.00 3412.00 9900 20231211 -60.05 3700 20241024 6.89 9000 -56.06 20240227 3700 6.89 20241024 9900 -60.05 20231211 3700 6.89 20241024 0.33 N 093640 500 163 억 0 N N 0 N 00 N
7 20241210 110714 57 100.00 KOSDAQ 일반전기전자 N N N N N 3975 200 2 5.30 94637585 24186 18.95 3760 3985 3725 4905 2645 3775 3912.91 0.00 0 2265 4098 3936 3843 3681 3588 3890 3635 163 1130 500 2710 5 1 32606724 1296 -8.30 1.17 12 0.07 -479.00 3412.00 9900 20231211 -59.85 3700 20241024 7.43 9000 -55.83 20240227 3700 7.43 20241024 9900 -59.85 20231211 3700 7.43 20241024 0.33 N 093640 500 163 억 0 N N 0 N 00 N
8 20241210 100715 57 100.00 KOSDAQ 일반전기전자 N N N N N 3970 195 2 5.17 83328325 21329 16.71 3760 3985 3725 4905 2645 3775 3906.81 0.00 0 1648 4098 3936 3843 3681 3588 3890 3635 163 1130 500 2710 5 1 32606724 1294 -8.29 1.16 12 0.07 -479.00 3412.00 9900 20231211 -59.90 3700 20241024 7.30 9000 -55.89 20240227 3700 7.30 20241024 9900 -59.90 20231211 3700 7.30 20241024 0.33 N 093640 500 163 억 0 N N 0 N 00 N
9 20241210 090719 57 100.00 KOSDAQ 일반전기전자 N N N N N 3870 95 2 2.52 16468965 4362 3.42 3760 3895 3725 4905 2645 3775 3775.55 0.00 0 -237 4098 3936 3843 3681 3588 3890 3635 163 1130 500 2710 5 1 32606724 1262 -8.08 1.13 12 0.01 -479.00 3412.00 9900 20231211 -60.91 3700 20241024 4.59 9000 -57.00 20240227 3700 4.59 20241024 9900 -60.91 20231211 3700 4.59 20241024 0.33 N 093640 500 163 억 0 N N 0 N 00 N
10 20241209 160712 57 100.00 KOSDAQ 일반전기전자 N N N N N 3775 -230 5 -5.74 490972975 127418 138.70 4005 4005 3750 5200 2805 4005 3853.63 0.00 0 8757 4225 4115 3980 3870 3735 4047 3802 163 1195 500 2880 5 1 32606724 1231 -7.88 1.11 12 0.39 -479.00 3412.00 9900 20231211 -61.87 3700 20241024 2.03 9000 -58.06 20240227 3700 2.03 20241024 9900 -61.87 20231211 3700 2.03 20241024 0.34 N 093640 500 163 억 0 N N 0 N 00 N
11 20241209 150713 57 100.00 KOSDAQ 일반전기전자 N N N N N 3800 -205 5 -5.12 463015630 120044 130.67 4005 4005 3750 5200 2805 4005 3857.05 0.00 0 11917 4225 4115 3980 3870 3735 4047 3802 163 1195 500 2880 5 1 32606724 1239 -7.93 1.11 12 0.37 -479.00 3412.00 9900 20231211 -61.62 3700 20241024 2.70 9000 -57.78 20240227 3700 2.70 20241024 9900 -61.62 20231211 3700 2.70 20241024 0.34 N 093640 500 163 억 0 N N 0 N 00 N
12 20241209 140714 57 100.00 KOSDAQ 일반전기전자 N N N N N 3830 -175 5 -4.37 448405990 116210 126.50 4005 4005 3750 5200 2805 4005 3858.58 0.00 0 12698 4225 4115 3980 3870 3735 4047 3802 163 1195 500 2880 5 1 32606724 1249 -8.00 1.12 12 0.36 -479.00 3412.00 9900 20231211 -61.31 3700 20241024 3.51 9000 -57.44 20240227 3700 3.51 20241024 9900 -61.31 20231211 3700 3.51 20241024 0.34 N 093640 500 163 억 0 N N 0 N 00 N