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
094170/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
20241210,160715,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18840,1680,2,9.79,9472509800,518537,125.20,17300,19000,17150,22300,12020,17160,18265.27,3.20,0,148110,18013,17586,17353,16926,16693,17470,16810,97,5140,500,12350,10,1,19067208,3592,13.35,5.87,12,2.72,1411.00,3210.00,26250,20240126,-28.23,16140,20241203,16.73,26250,-28.23,20240126,16140,16.73,20241203,26250,-28.23,20240126,16140,16.73,20241203,5.02,N,094170,500,97 억,,609325,N,N,18,N,00,N
20241210,150716,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18900,1740,2,10.14,8845912920,485306,117.18,17300,19000,17150,22300,12020,17160,18227.50,3.20,0,138799,18013,17586,17353,16926,16693,17470,16810,97,5140,500,12350,10,1,19067208,3604,13.39,5.89,12,2.55,1411.00,3210.00,26250,20240126,-28.00,16140,20241203,17.10,26250,-28.00,20240126,16140,17.10,20241203,26250,-28.00,20240126,16140,17.10,20241203,5.02,N,094170,500,97 억,,609325,N,N,7,N,00,N
20241210,140716,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18490,1330,2,7.75,7060968870,390399,94.26,17300,18570,17150,22300,12020,17160,18086.54,3.20,0,117468,18013,17586,17353,16926,16693,17470,16810,97,5140,500,12350,10,1,19067208,3526,13.10,5.76,12,2.05,1411.00,3210.00,26250,20240126,-29.56,16140,20241203,14.56,26250,-29.56,20240126,16140,14.56,20241203,26250,-29.56,20240126,16140,14.56,20241203,5.02,N,094170,500,97 억,,609325,N,N,7,N,00,N
20241210,130715,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18210,1050,2,6.12,5453154860,303076,73.18,17300,18380,17150,22300,12020,17160,17992.70,3.20,0,89100,18013,17586,17353,16926,16693,17470,16810,97,5140,500,12350,10,1,19067208,3472,12.91,5.67,12,1.59,1411.00,3210.00,26250,20240126,-30.63,16140,20241203,12.83,26250,-30.63,20240126,16140,12.83,20241203,26250,-30.63,20240126,16140,12.83,20241203,5.02,N,094170,500,97 억,,609325,N,N,7,N,00,N
20241210,120715,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18150,990,2,5.77,4756824210,264747,63.92,17300,18380,17150,22300,12020,17160,17967.43,3.20,0,64367,18013,17586,17353,16926,16693,17470,16810,97,5140,500,12350,10,1,19067208,3461,12.86,5.65,12,1.39,1411.00,3210.00,26250,20240126,-30.86,16140,20241203,12.45,26250,-30.86,20240126,16140,12.45,20241203,26250,-30.86,20240126,16140,12.45,20241203,5.02,N,094170,500,97 억,,609325,N,N,7,N,00,N
20241210,110715,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18250,1090,2,6.35,3428568230,191875,46.33,17300,18310,17150,22300,12020,17160,17868.76,3.20,0,61350,18013,17586,17353,16926,16693,17470,16810,97,5140,500,12350,10,1,19067208,3480,12.93,5.69,12,1.01,1411.00,3210.00,26250,20240126,-30.48,16140,20241203,13.07,26250,-30.48,20240126,16140,13.07,20241203,26250,-30.48,20240126,16140,13.07,20241203,5.02,N,094170,500,97 억,,609325,N,N,7,N,00,N
20241210,100715,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17610,450,2,2.62,1147655820,65764,15.88,17300,17610,17150,22300,12020,17160,17451.13,3.20,0,14051,18013,17586,17353,16926,16693,17470,16810,97,5140,500,12350,10,1,19067208,3358,12.48,5.49,12,0.34,1411.00,3210.00,26250,20240126,-32.91,16140,20241203,9.11,26250,-32.91,20240126,16140,9.11,20241203,26250,-32.91,20240126,16140,9.11,20241203,5.02,N,094170,500,97 억,,609325,N,N,7,N,00,N
20241210,090720,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17400,240,2,1.40,146520640,8439,2.04,17300,17440,17170,22300,12020,17160,17362.32,3.20,0,889,18013,17586,17353,16926,16693,17470,16810,97,5140,500,12350,10,1,19067208,3318,12.33,5.42,12,0.04,1411.00,3210.00,26250,20240126,-33.71,16140,20241203,7.81,26250,-33.71,20240126,16140,7.81,20241203,26250,-33.71,20240126,16140,7.81,20241203,5.02,N,094170,500,97 억,,609325,N,N,7,N,00,N
20241209,160713,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17160,-690,5,-3.87,7167292710,412653,107.42,17700,17780,17120,23200,12500,17850,17369.39,3.37,0,-35265,18870,18360,17600,17090,16330,18615,17345,97,5350,500,12850,10,1,19067208,3272,12.16,5.35,12,2.16,1411.00,3210.00,26250,20240126,-34.63,16140,20241203,6.32,26250,-34.63,20240126,16140,6.32,20241203,26250,-34.63,20240126,16140,6.32,20241203,5.00,N,094170,500,97 억,,641870,N,N,7,N,00,N
20241209,150713,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17190,-660,5,-3.70,6511657000,374448,97.47,17700,17780,17140,23200,12500,17850,17390.02,3.37,0,-29050,18870,18360,17600,17090,16330,18615,17345,97,5350,500,12850,10,1,19067208,3278,12.18,5.36,12,1.96,1411.00,3210.00,26250,20240126,-34.51,16140,20241203,6.51,26250,-34.51,20240126,16140,6.51,20241203,26250,-34.51,20240126,16140,6.51,20241203,5.00,N,094170,500,97 억,,641870,N,N,5,N,00,N
20241209,140714,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17250,-600,5,-3.36,5223768010,299677,78.01,17700,17780,17180,23200,12500,17850,17431.33,3.37,0,-28345,18870,18360,17600,17090,16330,18615,17345,97,5350,500,12850,10,1,19067208,3289,12.23,5.37,12,1.57,1411.00,3210.00,26250,20240126,-34.29,16140,20241203,6.88,26250,-34.29,20240126,16140,6.88,20241203,26250,-34.29,20240126,16140,6.88,20241203,5.00,N,094170,500,97 억,,641870,N,N,5,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 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18840 1680 2 9.79 9472509800 518537 125.20 17300 19000 17150 22300 12020 17160 18265.27 3.20 0 148110 18013 17586 17353 16926 16693 17470 16810 97 5140 500 12350 10 1 19067208 3592 13.35 5.87 12 2.72 1411.00 3210.00 26250 20240126 -28.23 16140 20241203 16.73 26250 -28.23 20240126 16140 16.73 20241203 26250 -28.23 20240126 16140 16.73 20241203 5.02 N 094170 500 97 억 609325 N N 18 N 00 N
3 20241210 150716 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18900 1740 2 10.14 8845912920 485306 117.18 17300 19000 17150 22300 12020 17160 18227.50 3.20 0 138799 18013 17586 17353 16926 16693 17470 16810 97 5140 500 12350 10 1 19067208 3604 13.39 5.89 12 2.55 1411.00 3210.00 26250 20240126 -28.00 16140 20241203 17.10 26250 -28.00 20240126 16140 17.10 20241203 26250 -28.00 20240126 16140 17.10 20241203 5.02 N 094170 500 97 억 609325 N N 7 N 00 N
4 20241210 140716 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18490 1330 2 7.75 7060968870 390399 94.26 17300 18570 17150 22300 12020 17160 18086.54 3.20 0 117468 18013 17586 17353 16926 16693 17470 16810 97 5140 500 12350 10 1 19067208 3526 13.10 5.76 12 2.05 1411.00 3210.00 26250 20240126 -29.56 16140 20241203 14.56 26250 -29.56 20240126 16140 14.56 20241203 26250 -29.56 20240126 16140 14.56 20241203 5.02 N 094170 500 97 억 609325 N N 7 N 00 N
5 20241210 130715 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18210 1050 2 6.12 5453154860 303076 73.18 17300 18380 17150 22300 12020 17160 17992.70 3.20 0 89100 18013 17586 17353 16926 16693 17470 16810 97 5140 500 12350 10 1 19067208 3472 12.91 5.67 12 1.59 1411.00 3210.00 26250 20240126 -30.63 16140 20241203 12.83 26250 -30.63 20240126 16140 12.83 20241203 26250 -30.63 20240126 16140 12.83 20241203 5.02 N 094170 500 97 억 609325 N N 7 N 00 N
6 20241210 120715 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18150 990 2 5.77 4756824210 264747 63.92 17300 18380 17150 22300 12020 17160 17967.43 3.20 0 64367 18013 17586 17353 16926 16693 17470 16810 97 5140 500 12350 10 1 19067208 3461 12.86 5.65 12 1.39 1411.00 3210.00 26250 20240126 -30.86 16140 20241203 12.45 26250 -30.86 20240126 16140 12.45 20241203 26250 -30.86 20240126 16140 12.45 20241203 5.02 N 094170 500 97 억 609325 N N 7 N 00 N
7 20241210 110715 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 18250 1090 2 6.35 3428568230 191875 46.33 17300 18310 17150 22300 12020 17160 17868.76 3.20 0 61350 18013 17586 17353 16926 16693 17470 16810 97 5140 500 12350 10 1 19067208 3480 12.93 5.69 12 1.01 1411.00 3210.00 26250 20240126 -30.48 16140 20241203 13.07 26250 -30.48 20240126 16140 13.07 20241203 26250 -30.48 20240126 16140 13.07 20241203 5.02 N 094170 500 97 억 609325 N N 7 N 00 N
8 20241210 100715 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17610 450 2 2.62 1147655820 65764 15.88 17300 17610 17150 22300 12020 17160 17451.13 3.20 0 14051 18013 17586 17353 16926 16693 17470 16810 97 5140 500 12350 10 1 19067208 3358 12.48 5.49 12 0.34 1411.00 3210.00 26250 20240126 -32.91 16140 20241203 9.11 26250 -32.91 20240126 16140 9.11 20241203 26250 -32.91 20240126 16140 9.11 20241203 5.02 N 094170 500 97 억 609325 N N 7 N 00 N
9 20241210 090720 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17400 240 2 1.40 146520640 8439 2.04 17300 17440 17170 22300 12020 17160 17362.32 3.20 0 889 18013 17586 17353 16926 16693 17470 16810 97 5140 500 12350 10 1 19067208 3318 12.33 5.42 12 0.04 1411.00 3210.00 26250 20240126 -33.71 16140 20241203 7.81 26250 -33.71 20240126 16140 7.81 20241203 26250 -33.71 20240126 16140 7.81 20241203 5.02 N 094170 500 97 억 609325 N N 7 N 00 N
10 20241209 160713 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17160 -690 5 -3.87 7167292710 412653 107.42 17700 17780 17120 23200 12500 17850 17369.39 3.37 0 -35265 18870 18360 17600 17090 16330 18615 17345 97 5350 500 12850 10 1 19067208 3272 12.16 5.35 12 2.16 1411.00 3210.00 26250 20240126 -34.63 16140 20241203 6.32 26250 -34.63 20240126 16140 6.32 20241203 26250 -34.63 20240126 16140 6.32 20241203 5.00 N 094170 500 97 억 641870 N N 7 N 00 N
11 20241209 150713 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17190 -660 5 -3.70 6511657000 374448 97.47 17700 17780 17140 23200 12500 17850 17390.02 3.37 0 -29050 18870 18360 17600 17090 16330 18615 17345 97 5350 500 12850 10 1 19067208 3278 12.18 5.36 12 1.96 1411.00 3210.00 26250 20240126 -34.51 16140 20241203 6.51 26250 -34.51 20240126 16140 6.51 20241203 26250 -34.51 20240126 16140 6.51 20241203 5.00 N 094170 500 97 억 641870 N N 5 N 00 N
12 20241209 140714 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 17250 -600 5 -3.36 5223768010 299677 78.01 17700 17780 17180 23200 12500 17850 17431.33 3.37 0 -28345 18870 18360 17600 17090 16330 18615 17345 97 5350 500 12850 10 1 19067208 3289 12.23 5.37 12 1.57 1411.00 3210.00 26250 20240126 -34.29 16140 20241203 6.88 26250 -34.29 20240126 16140 6.88 20241203 26250 -34.29 20240126 16140 6.88 20241203 5.00 N 094170 500 97 억 641870 N N 5 N 00 N