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
093920/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
20241210,160715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,100,2,1.84,128118950,23275,62.51,5430,5570,5430,7050,3810,5430,5504.56,2.90,0,-1539,5643,5536,5483,5376,5323,5510,5350,93,1620,500,4010,10,1,18600000,1029,7.14,0.50,12,0.13,775.00,11013.00,6040,20231222,-8.44,5300,20240805,4.34,5970,-7.37,20240813,5300,4.34,20240805,6040,-8.44,20231222,5300,4.34,20240805,0.47,N,093920,500,93 억,,540192,N,N,0,N,00,N
20241210,150716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,100,2,1.84,123452580,22432,60.24,5430,5560,5430,7050,3810,5430,5503.41,2.90,0,-822,5643,5536,5483,5376,5323,5510,5350,93,1620,500,4010,10,1,18600000,1029,7.14,0.50,12,0.12,775.00,11013.00,6040,20231222,-8.44,5300,20240805,4.34,5970,-7.37,20240813,5300,4.34,20240805,6040,-8.44,20231222,5300,4.34,20240805,0.47,N,093920,500,93 억,,540192,N,N,0,N,00,N
20241210,140716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5540,110,2,2.03,112391630,20438,54.89,5430,5550,5430,7050,3810,5430,5499.15,2.90,0,-543,5643,5536,5483,5376,5323,5510,5350,93,1620,500,4010,10,1,18600000,1030,7.15,0.50,12,0.11,775.00,11013.00,6040,20231222,-8.28,5300,20240805,4.53,5970,-7.20,20240813,5300,4.53,20240805,6040,-8.28,20231222,5300,4.53,20240805,0.47,N,093920,500,93 억,,540192,N,N,0,N,00,N
20241210,130715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,100,2,1.84,109722590,19956,53.59,5430,5550,5430,7050,3810,5430,5498.23,2.90,0,-570,5643,5536,5483,5376,5323,5510,5350,93,1620,500,4010,10,1,18600000,1029,7.14,0.50,12,0.11,775.00,11013.00,6040,20231222,-8.44,5300,20240805,4.34,5970,-7.37,20240813,5300,4.34,20240805,6040,-8.44,20231222,5300,4.34,20240805,0.47,N,093920,500,93 억,,540192,N,N,0,N,00,N
20241210,120715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5510,80,2,1.47,99495240,18102,48.61,5430,5550,5430,7050,3810,5430,5496.37,2.90,0,81,5643,5536,5483,5376,5323,5510,5350,93,1620,500,4010,10,1,18600000,1025,7.11,0.50,12,0.10,775.00,11013.00,6040,20231222,-8.77,5300,20240805,3.96,5970,-7.71,20240813,5300,3.96,20240805,6040,-8.77,20231222,5300,3.96,20240805,0.47,N,093920,500,93 억,,540192,N,N,0,N,00,N
20241210,110714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5520,90,2,1.66,91323910,16621,44.64,5430,5550,5430,7050,3810,5430,5494.49,2.90,0,318,5643,5536,5483,5376,5323,5510,5350,93,1620,500,4010,10,1,18600000,1027,7.12,0.50,12,0.09,775.00,11013.00,6040,20231222,-8.61,5300,20240805,4.15,5970,-7.54,20240813,5300,4.15,20240805,6040,-8.61,20231222,5300,4.15,20240805,0.47,N,093920,500,93 억,,540192,N,N,0,N,00,N
20241210,100715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5510,80,2,1.47,42142410,7707,20.70,5430,5510,5430,7050,3810,5430,5468.07,2.90,0,106,5643,5536,5483,5376,5323,5510,5350,93,1620,500,4010,10,1,18600000,1025,7.11,0.50,12,0.04,775.00,11013.00,6040,20231222,-8.77,5300,20240805,3.96,5970,-7.71,20240813,5300,3.96,20240805,6040,-8.77,20231222,5300,3.96,20240805,0.47,N,093920,500,93 억,,540192,N,N,0,N,00,N
20241210,090720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5490,60,2,1.10,12434650,2287,6.14,5430,5490,5430,7050,3810,5430,5437.10,2.90,0,180,5643,5536,5483,5376,5323,5510,5350,93,1620,500,4010,10,1,18600000,1021,7.08,0.50,12,0.01,775.00,11013.00,6040,20231222,-9.11,5300,20240805,3.58,5970,-8.04,20240813,5300,3.58,20240805,6040,-9.11,20231222,5300,3.58,20240805,0.47,N,093920,500,93 억,,540192,N,N,0,N,00,N
20241209,160712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5430,-150,5,-2.69,203661820,37236,145.25,5520,5590,5430,7250,3910,5580,5469.49,2.90,0,693,5726,5652,5586,5512,5446,5620,5480,93,1670,500,4120,10,1,18600000,1010,7.01,0.49,12,0.20,775.00,11013.00,6040,20231222,-10.10,5300,20240805,2.45,5970,-9.05,20240813,5300,2.45,20240805,6040,-10.10,20231222,5300,2.45,20240805,0.48,N,093920,500,93 억,,539439,N,N,0,N,00,N
20241209,150713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5430,-150,5,-2.69,196697580,35955,140.26,5520,5590,5430,7250,3910,5580,5470.66,2.90,0,740,5726,5652,5586,5512,5446,5620,5480,93,1670,500,4120,10,1,18600000,1010,7.01,0.49,12,0.19,775.00,11013.00,6040,20231222,-10.10,5300,20240805,2.45,5970,-9.05,20240813,5300,2.45,20240805,6040,-10.10,20231222,5300,2.45,20240805,0.48,N,093920,500,93 억,,539439,N,N,0,N,00,N
20241209,140714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5460,-120,5,-2.15,179819540,32861,128.19,5520,5590,5440,7250,3910,5580,5472.13,2.90,0,874,5726,5652,5586,5512,5446,5620,5480,93,1670,500,4120,10,1,18600000,1016,7.05,0.50,12,0.18,775.00,11013.00,6040,20231222,-9.60,5300,20240805,3.02,5970,-8.54,20240813,5300,3.02,20240805,6040,-9.60,20231222,5300,3.02,20240805,0.48,N,093920,500,93 억,,539439,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 160715 57 100.00 KOSDAQ 일반전기전자 N N N N N 5530 100 2 1.84 128118950 23275 62.51 5430 5570 5430 7050 3810 5430 5504.56 2.90 0 -1539 5643 5536 5483 5376 5323 5510 5350 93 1620 500 4010 10 1 18600000 1029 7.14 0.50 12 0.13 775.00 11013.00 6040 20231222 -8.44 5300 20240805 4.34 5970 -7.37 20240813 5300 4.34 20240805 6040 -8.44 20231222 5300 4.34 20240805 0.47 N 093920 500 93 억 540192 N N 0 N 00 N
3 20241210 150716 57 100.00 KOSDAQ 일반전기전자 N N N N N 5530 100 2 1.84 123452580 22432 60.24 5430 5560 5430 7050 3810 5430 5503.41 2.90 0 -822 5643 5536 5483 5376 5323 5510 5350 93 1620 500 4010 10 1 18600000 1029 7.14 0.50 12 0.12 775.00 11013.00 6040 20231222 -8.44 5300 20240805 4.34 5970 -7.37 20240813 5300 4.34 20240805 6040 -8.44 20231222 5300 4.34 20240805 0.47 N 093920 500 93 억 540192 N N 0 N 00 N
4 20241210 140716 57 100.00 KOSDAQ 일반전기전자 N N N N N 5540 110 2 2.03 112391630 20438 54.89 5430 5550 5430 7050 3810 5430 5499.15 2.90 0 -543 5643 5536 5483 5376 5323 5510 5350 93 1620 500 4010 10 1 18600000 1030 7.15 0.50 12 0.11 775.00 11013.00 6040 20231222 -8.28 5300 20240805 4.53 5970 -7.20 20240813 5300 4.53 20240805 6040 -8.28 20231222 5300 4.53 20240805 0.47 N 093920 500 93 억 540192 N N 0 N 00 N
5 20241210 130715 57 100.00 KOSDAQ 일반전기전자 N N N N N 5530 100 2 1.84 109722590 19956 53.59 5430 5550 5430 7050 3810 5430 5498.23 2.90 0 -570 5643 5536 5483 5376 5323 5510 5350 93 1620 500 4010 10 1 18600000 1029 7.14 0.50 12 0.11 775.00 11013.00 6040 20231222 -8.44 5300 20240805 4.34 5970 -7.37 20240813 5300 4.34 20240805 6040 -8.44 20231222 5300 4.34 20240805 0.47 N 093920 500 93 억 540192 N N 0 N 00 N
6 20241210 120715 57 100.00 KOSDAQ 일반전기전자 N N N N N 5510 80 2 1.47 99495240 18102 48.61 5430 5550 5430 7050 3810 5430 5496.37 2.90 0 81 5643 5536 5483 5376 5323 5510 5350 93 1620 500 4010 10 1 18600000 1025 7.11 0.50 12 0.10 775.00 11013.00 6040 20231222 -8.77 5300 20240805 3.96 5970 -7.71 20240813 5300 3.96 20240805 6040 -8.77 20231222 5300 3.96 20240805 0.47 N 093920 500 93 억 540192 N N 0 N 00 N
7 20241210 110714 57 100.00 KOSDAQ 일반전기전자 N N N N N 5520 90 2 1.66 91323910 16621 44.64 5430 5550 5430 7050 3810 5430 5494.49 2.90 0 318 5643 5536 5483 5376 5323 5510 5350 93 1620 500 4010 10 1 18600000 1027 7.12 0.50 12 0.09 775.00 11013.00 6040 20231222 -8.61 5300 20240805 4.15 5970 -7.54 20240813 5300 4.15 20240805 6040 -8.61 20231222 5300 4.15 20240805 0.47 N 093920 500 93 억 540192 N N 0 N 00 N
8 20241210 100715 57 100.00 KOSDAQ 일반전기전자 N N N N N 5510 80 2 1.47 42142410 7707 20.70 5430 5510 5430 7050 3810 5430 5468.07 2.90 0 106 5643 5536 5483 5376 5323 5510 5350 93 1620 500 4010 10 1 18600000 1025 7.11 0.50 12 0.04 775.00 11013.00 6040 20231222 -8.77 5300 20240805 3.96 5970 -7.71 20240813 5300 3.96 20240805 6040 -8.77 20231222 5300 3.96 20240805 0.47 N 093920 500 93 억 540192 N N 0 N 00 N
9 20241210 090720 57 100.00 KOSDAQ 일반전기전자 N N N N N 5490 60 2 1.10 12434650 2287 6.14 5430 5490 5430 7050 3810 5430 5437.10 2.90 0 180 5643 5536 5483 5376 5323 5510 5350 93 1620 500 4010 10 1 18600000 1021 7.08 0.50 12 0.01 775.00 11013.00 6040 20231222 -9.11 5300 20240805 3.58 5970 -8.04 20240813 5300 3.58 20240805 6040 -9.11 20231222 5300 3.58 20240805 0.47 N 093920 500 93 억 540192 N N 0 N 00 N
10 20241209 160712 57 100.00 KOSDAQ 일반전기전자 N N N N N 5430 -150 5 -2.69 203661820 37236 145.25 5520 5590 5430 7250 3910 5580 5469.49 2.90 0 693 5726 5652 5586 5512 5446 5620 5480 93 1670 500 4120 10 1 18600000 1010 7.01 0.49 12 0.20 775.00 11013.00 6040 20231222 -10.10 5300 20240805 2.45 5970 -9.05 20240813 5300 2.45 20240805 6040 -10.10 20231222 5300 2.45 20240805 0.48 N 093920 500 93 억 539439 N N 0 N 00 N
11 20241209 150713 57 100.00 KOSDAQ 일반전기전자 N N N N N 5430 -150 5 -2.69 196697580 35955 140.26 5520 5590 5430 7250 3910 5580 5470.66 2.90 0 740 5726 5652 5586 5512 5446 5620 5480 93 1670 500 4120 10 1 18600000 1010 7.01 0.49 12 0.19 775.00 11013.00 6040 20231222 -10.10 5300 20240805 2.45 5970 -9.05 20240813 5300 2.45 20240805 6040 -10.10 20231222 5300 2.45 20240805 0.48 N 093920 500 93 억 539439 N N 0 N 00 N
12 20241209 140714 57 100.00 KOSDAQ 일반전기전자 N N N N N 5460 -120 5 -2.15 179819540 32861 128.19 5520 5590 5440 7250 3910 5580 5472.13 2.90 0 874 5726 5652 5586 5512 5446 5620 5480 93 1670 500 4120 10 1 18600000 1016 7.05 0.50 12 0.18 775.00 11013.00 6040 20231222 -9.60 5300 20240805 3.02 5970 -8.54 20240813 5300 3.02 20240805 6040 -9.60 20231222 5300 3.02 20240805 0.48 N 093920 500 93 억 539439 N N 0 N 00 N