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
094840/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
20241210,160716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8720,1450,2,19.94,45288420790,5390650,212.54,8030,9310,7140,9450,5090,7270,8400.46,1.57,0,-11857,9083,8176,6863,5956,4643,8630,6410,52,2180,500,4650,10,1,10471840,913,2.45,0.41,12,51.48,3558.00,21036.00,11200,20240126,-22.14,5250,20241112,66.10,11200,-22.14,20240126,5250,66.10,20241112,11200,-22.14,20240126,5250,66.10,20241112,2.60,N,094840,500,52 억,,164218,N,N,0,N,00,N
20241210,150717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,1020,2,14.03,42580053970,5080504,200.32,8030,9310,7140,9450,5090,7270,8381.08,1.57,0,1767,9083,8176,6863,5956,4643,8630,6410,52,2180,500,4650,10,1,10471840,868,2.33,0.39,12,48.52,3558.00,21036.00,11200,20240126,-25.98,5250,20241112,57.90,11200,-25.98,20240126,5250,57.90,20241112,11200,-25.98,20240126,5250,57.90,20241112,2.60,N,094840,500,52 억,,164218,N,N,0,N,00,N
20241210,140718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8490,1220,2,16.78,40181764700,4794479,189.04,8030,9310,7140,9450,5090,7270,8380.85,1.57,0,293,9083,8176,6863,5956,4643,8630,6410,52,2180,500,4650,10,1,10471840,889,2.39,0.40,12,45.78,3558.00,21036.00,11200,20240126,-24.20,5250,20241112,61.71,11200,-24.20,20240126,5250,61.71,20241112,11200,-24.20,20240126,5250,61.71,20241112,2.60,N,094840,500,52 억,,164218,Y,N,0,N,00,N
20241210,130717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7990,720,2,9.90,38127537940,4544649,179.19,8030,9310,7140,9450,5090,7270,8389.55,1.57,0,1000,9083,8176,6863,5956,4643,8630,6410,52,2180,500,4650,10,1,10471840,837,2.25,0.38,12,43.40,3558.00,21036.00,11200,20240126,-28.66,5250,20241112,52.19,11200,-28.66,20240126,5250,52.19,20241112,11200,-28.66,20240126,5250,52.19,20241112,2.60,N,094840,500,52 억,,164218,N,N,0,N,00,N
20241210,120717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8190,920,2,12.65,29749426980,3491781,137.68,8030,9310,7760,9450,5090,7270,8519.85,1.57,0,5614,9083,8176,6863,5956,4643,8630,6410,52,2180,500,4650,10,1,10471840,858,2.30,0.39,12,33.34,3558.00,21036.00,11200,20240126,-26.88,5250,20241112,56.00,11200,-26.88,20240126,5250,56.00,20241112,11200,-26.88,20240126,5250,56.00,20241112,2.60,N,094840,500,52 억,,164218,N,N,0,N,00,N
20241210,110716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8830,1560,2,21.46,20629064510,2468511,97.33,8030,8830,7760,9450,5090,7270,8356.90,1.57,0,6189,9083,8176,6863,5956,4643,8630,6410,52,2180,500,4650,10,1,10471840,925,2.48,0.42,12,23.57,3558.00,21036.00,11200,20240126,-21.16,5250,20241112,68.19,11200,-21.16,20240126,5250,68.19,20241112,11200,-21.16,20240126,5250,68.19,20241112,2.60,N,094840,500,52 억,,164218,Y,N,0,N,00,N
20241210,100717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8420,1150,2,15.82,16013057160,1930499,76.12,8030,8670,7760,9450,5090,7270,8294.79,1.57,0,418,9083,8176,6863,5956,4643,8630,6410,52,2180,500,4650,10,1,10471840,882,2.37,0.40,12,18.44,3558.00,21036.00,11200,20240126,-24.82,5250,20241112,60.38,11200,-24.82,20240126,5250,60.38,20241112,11200,-24.82,20240126,5250,60.38,20241112,2.60,N,094840,500,52 억,,164218,N,N,0,N,00,N
20241210,090722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8490,1220,2,16.78,4706288460,573657,22.62,8030,8500,8000,9450,5090,7270,8204.06,1.57,0,-9367,9083,8176,6863,5956,4643,8630,6410,52,2180,500,4650,10,1,10471840,889,2.39,0.40,12,5.48,3558.00,21036.00,11200,20240126,-24.20,5250,20241112,61.71,11200,-24.20,20240126,5250,61.71,20241112,11200,-24.20,20240126,5250,61.71,20241112,2.60,N,094840,500,52 억,,164218,N,N,0,N,00,N
20241209,160714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7270,1070,2,17.26,15510317990,2185061,241.58,6010,7770,5550,8060,4340,6200,7098.38,1.69,0,-13683,7540,6870,6300,5630,5060,7205,5965,52,1860,500,3960,10,1,10471840,761,2.04,0.35,12,20.87,3558.00,21036.00,11200,20240126,-35.09,5250,20241112,38.48,11200,-35.09,20240126,5250,38.48,20241112,11200,-35.09,20240126,5250,38.48,20241112,2.52,N,094840,500,52 억,,177159,N,N,0,N,00,N
20241209,150715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7250,1050,2,16.94,14839701940,2092495,231.35,6010,7770,5550,8060,4340,6200,7091.96,1.69,0,-12762,7540,6870,6300,5630,5060,7205,5965,52,1860,500,3960,10,1,10471840,759,2.04,0.34,12,19.98,3558.00,21036.00,11200,20240126,-35.27,5250,20241112,38.10,11200,-35.27,20240126,5250,38.10,20241112,11200,-35.27,20240126,5250,38.10,20241112,2.52,N,094840,500,52 억,,177159,N,N,0,N,00,N
20241209,140716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7220,1020,2,16.45,12963882030,1834175,202.79,6010,7770,5550,8060,4340,6200,7068.07,1.69,0,-13832,7540,6870,6300,5630,5060,7205,5965,52,1860,500,3960,10,1,10471840,756,2.03,0.34,12,17.52,3558.00,21036.00,11200,20240126,-35.54,5250,20241112,37.52,11200,-35.54,20240126,5250,37.52,20241112,11200,-35.54,20240126,5250,37.52,20241112,2.52,N,094840,500,52 억,,177159,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 160716 57 100.00 KOSDAQ 일반전기전자 N N N N N 8720 1450 2 19.94 45288420790 5390650 212.54 8030 9310 7140 9450 5090 7270 8400.46 1.57 0 -11857 9083 8176 6863 5956 4643 8630 6410 52 2180 500 4650 10 1 10471840 913 2.45 0.41 12 51.48 3558.00 21036.00 11200 20240126 -22.14 5250 20241112 66.10 11200 -22.14 20240126 5250 66.10 20241112 11200 -22.14 20240126 5250 66.10 20241112 2.60 N 094840 500 52 억 164218 N N 0 N 00 N
3 20241210 150717 57 100.00 KOSDAQ 일반전기전자 N N N N N 8290 1020 2 14.03 42580053970 5080504 200.32 8030 9310 7140 9450 5090 7270 8381.08 1.57 0 1767 9083 8176 6863 5956 4643 8630 6410 52 2180 500 4650 10 1 10471840 868 2.33 0.39 12 48.52 3558.00 21036.00 11200 20240126 -25.98 5250 20241112 57.90 11200 -25.98 20240126 5250 57.90 20241112 11200 -25.98 20240126 5250 57.90 20241112 2.60 N 094840 500 52 억 164218 N N 0 N 00 N
4 20241210 140718 57 100.00 KOSDAQ 일반전기전자 N N N N N 8490 1220 2 16.78 40181764700 4794479 189.04 8030 9310 7140 9450 5090 7270 8380.85 1.57 0 293 9083 8176 6863 5956 4643 8630 6410 52 2180 500 4650 10 1 10471840 889 2.39 0.40 12 45.78 3558.00 21036.00 11200 20240126 -24.20 5250 20241112 61.71 11200 -24.20 20240126 5250 61.71 20241112 11200 -24.20 20240126 5250 61.71 20241112 2.60 N 094840 500 52 억 164218 Y N 0 N 00 N
5 20241210 130717 57 100.00 KOSDAQ 일반전기전자 N N N N N 7990 720 2 9.90 38127537940 4544649 179.19 8030 9310 7140 9450 5090 7270 8389.55 1.57 0 1000 9083 8176 6863 5956 4643 8630 6410 52 2180 500 4650 10 1 10471840 837 2.25 0.38 12 43.40 3558.00 21036.00 11200 20240126 -28.66 5250 20241112 52.19 11200 -28.66 20240126 5250 52.19 20241112 11200 -28.66 20240126 5250 52.19 20241112 2.60 N 094840 500 52 억 164218 N N 0 N 00 N
6 20241210 120717 57 100.00 KOSDAQ 일반전기전자 N N N N N 8190 920 2 12.65 29749426980 3491781 137.68 8030 9310 7760 9450 5090 7270 8519.85 1.57 0 5614 9083 8176 6863 5956 4643 8630 6410 52 2180 500 4650 10 1 10471840 858 2.30 0.39 12 33.34 3558.00 21036.00 11200 20240126 -26.88 5250 20241112 56.00 11200 -26.88 20240126 5250 56.00 20241112 11200 -26.88 20240126 5250 56.00 20241112 2.60 N 094840 500 52 억 164218 N N 0 N 00 N
7 20241210 110716 57 100.00 KOSDAQ 일반전기전자 N N N N N 8830 1560 2 21.46 20629064510 2468511 97.33 8030 8830 7760 9450 5090 7270 8356.90 1.57 0 6189 9083 8176 6863 5956 4643 8630 6410 52 2180 500 4650 10 1 10471840 925 2.48 0.42 12 23.57 3558.00 21036.00 11200 20240126 -21.16 5250 20241112 68.19 11200 -21.16 20240126 5250 68.19 20241112 11200 -21.16 20240126 5250 68.19 20241112 2.60 N 094840 500 52 억 164218 Y N 0 N 00 N
8 20241210 100717 57 100.00 KOSDAQ 일반전기전자 N N N N N 8420 1150 2 15.82 16013057160 1930499 76.12 8030 8670 7760 9450 5090 7270 8294.79 1.57 0 418 9083 8176 6863 5956 4643 8630 6410 52 2180 500 4650 10 1 10471840 882 2.37 0.40 12 18.44 3558.00 21036.00 11200 20240126 -24.82 5250 20241112 60.38 11200 -24.82 20240126 5250 60.38 20241112 11200 -24.82 20240126 5250 60.38 20241112 2.60 N 094840 500 52 억 164218 N N 0 N 00 N
9 20241210 090722 57 100.00 KOSDAQ 일반전기전자 N N N N N 8490 1220 2 16.78 4706288460 573657 22.62 8030 8500 8000 9450 5090 7270 8204.06 1.57 0 -9367 9083 8176 6863 5956 4643 8630 6410 52 2180 500 4650 10 1 10471840 889 2.39 0.40 12 5.48 3558.00 21036.00 11200 20240126 -24.20 5250 20241112 61.71 11200 -24.20 20240126 5250 61.71 20241112 11200 -24.20 20240126 5250 61.71 20241112 2.60 N 094840 500 52 억 164218 N N 0 N 00 N
10 20241209 160714 57 100.00 KOSDAQ 일반전기전자 N N N N N 7270 1070 2 17.26 15510317990 2185061 241.58 6010 7770 5550 8060 4340 6200 7098.38 1.69 0 -13683 7540 6870 6300 5630 5060 7205 5965 52 1860 500 3960 10 1 10471840 761 2.04 0.35 12 20.87 3558.00 21036.00 11200 20240126 -35.09 5250 20241112 38.48 11200 -35.09 20240126 5250 38.48 20241112 11200 -35.09 20240126 5250 38.48 20241112 2.52 N 094840 500 52 억 177159 N N 0 N 00 N
11 20241209 150715 57 100.00 KOSDAQ 일반전기전자 N N N N N 7250 1050 2 16.94 14839701940 2092495 231.35 6010 7770 5550 8060 4340 6200 7091.96 1.69 0 -12762 7540 6870 6300 5630 5060 7205 5965 52 1860 500 3960 10 1 10471840 759 2.04 0.34 12 19.98 3558.00 21036.00 11200 20240126 -35.27 5250 20241112 38.10 11200 -35.27 20240126 5250 38.10 20241112 11200 -35.27 20240126 5250 38.10 20241112 2.52 N 094840 500 52 억 177159 N N 0 N 00 N
12 20241209 140716 57 100.00 KOSDAQ 일반전기전자 N N N N N 7220 1020 2 16.45 12963882030 1834175 202.79 6010 7770 5550 8060 4340 6200 7068.07 1.69 0 -13832 7540 6870 6300 5630 5060 7205 5965 52 1860 500 3960 10 1 10471840 756 2.03 0.34 12 17.52 3558.00 21036.00 11200 20240126 -35.54 5250 20241112 37.52 11200 -35.54 20240126 5250 37.52 20241112 11200 -35.54 20240126 5250 37.52 20241112 2.52 N 094840 500 52 억 177159 N N 0 N 00 N