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
094940/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
20241210,160717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6110,330,2,5.71,1166649130,189846,101.15,5780,6330,5780,7510,4050,5780,6145.27,0.92,0,57868,6213,5996,5883,5666,5553,5940,5610,42,1730,500,4040,10,1,8361386,511,19.71,1.25,12,2.27,310.00,4871.00,10060,20240117,-39.26,5300,20240805,15.28,10060,-39.26,20240117,5300,15.28,20240805,10060,-39.26,20240117,5300,15.28,20240805,4.13,N,094940,500,41 억,,77083,N,N,0,N,00,N
20241210,150718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,340,2,5.88,1032946100,168001,89.52,5780,6330,5780,7510,4050,5780,6148.45,0.92,0,47629,6213,5996,5883,5666,5553,5940,5610,42,1730,500,4040,10,1,8361386,512,19.74,1.26,12,2.01,310.00,4871.00,10060,20240117,-39.17,5300,20240805,15.47,10060,-39.17,20240117,5300,15.47,20240805,10060,-39.17,20240117,5300,15.47,20240805,4.13,N,094940,500,41 억,,77083,N,N,0,N,00,N
20241210,140719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6130,350,2,6.06,944847770,153646,81.87,5780,6330,5780,7510,4050,5780,6149.51,0.92,0,43847,6213,5996,5883,5666,5553,5940,5610,42,1730,500,4040,10,1,8361386,513,19.77,1.26,12,1.84,310.00,4871.00,10060,20240117,-39.07,5300,20240805,15.66,10060,-39.07,20240117,5300,15.66,20240805,10060,-39.07,20240117,5300,15.66,20240805,4.13,N,094940,500,41 억,,77083,N,N,0,N,00,N
20241210,130718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,380,2,6.57,898561120,146092,77.84,5780,6330,5780,7510,4050,5780,6150.65,0.92,0,41707,6213,5996,5883,5666,5553,5940,5610,42,1730,500,4040,10,1,8361386,515,19.87,1.26,12,1.75,310.00,4871.00,10060,20240117,-38.77,5300,20240805,16.23,10060,-38.77,20240117,5300,16.23,20240805,10060,-38.77,20240117,5300,16.23,20240805,4.13,N,094940,500,41 억,,77083,N,N,0,N,00,N
20241210,120718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,420,2,7.27,713599950,115850,61.73,5780,6330,5780,7510,4050,5780,6159.69,0.92,0,23266,6213,5996,5883,5666,5553,5940,5610,42,1730,500,4040,10,1,8361386,518,20.00,1.27,12,1.39,310.00,4871.00,10060,20240117,-38.37,5300,20240805,16.98,10060,-38.37,20240117,5300,16.98,20240805,10060,-38.37,20240117,5300,16.98,20240805,4.13,N,094940,500,41 억,,77083,N,N,0,N,00,N
20241210,110717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,500,2,8.65,644269480,104783,55.83,5780,6330,5780,7510,4050,5780,6148.61,0.92,0,20449,6213,5996,5883,5666,5553,5940,5610,42,1730,500,4040,10,1,8361386,525,20.26,1.29,12,1.25,310.00,4871.00,10060,20240117,-37.57,5300,20240805,18.49,10060,-37.57,20240117,5300,18.49,20240805,10060,-37.57,20240117,5300,18.49,20240805,4.13,N,094940,500,41 억,,77083,N,N,0,N,00,N
20241210,100718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,360,2,6.23,364196640,60051,32.00,5780,6200,5780,7510,4050,5780,6064.79,0.92,0,18395,6213,5996,5883,5666,5553,5940,5610,42,1730,500,4040,10,1,8361386,513,19.81,1.26,12,0.72,310.00,4871.00,10060,20240117,-38.97,5300,20240805,15.85,10060,-38.97,20240117,5300,15.85,20240805,10060,-38.97,20240117,5300,15.85,20240805,4.13,N,094940,500,41 억,,77083,N,N,0,N,00,N
20241210,090722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,230,2,3.98,96429650,16328,8.70,5780,6030,5780,7510,4050,5780,5905.78,0.92,0,4646,6213,5996,5883,5666,5553,5940,5610,42,1730,500,4040,10,1,8361386,503,19.39,1.23,12,0.20,310.00,4871.00,10060,20240117,-40.26,5300,20240805,13.40,10060,-40.26,20240117,5300,13.40,20240805,10060,-40.26,20240117,5300,13.40,20240805,4.13,N,094940,500,41 억,,77083,N,N,0,N,00,N
20241209,160715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5780,-440,5,-7.07,1058690980,179498,50.97,5970,6100,5770,8080,4360,6220,5898.10,1.12,0,-16916,6826,6522,6176,5872,5526,6675,6025,42,1860,500,4350,10,1,8361386,483,18.65,1.19,12,2.15,310.00,4871.00,10060,20240117,-42.54,5300,20240805,9.06,10060,-42.54,20240117,5300,9.06,20240805,10060,-42.54,20240117,5300,9.06,20240805,4.45,N,094940,500,41 억,,94011,N,N,0,N,00,N
20241209,150715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-420,5,-6.75,1011949350,171450,48.68,5970,6100,5770,8080,4360,6220,5902.30,1.12,0,-16277,6826,6522,6176,5872,5526,6675,6025,42,1860,500,4350,10,1,8361386,485,18.71,1.19,12,2.05,310.00,4871.00,10060,20240117,-42.35,5300,20240805,9.43,10060,-42.35,20240117,5300,9.43,20240805,10060,-42.35,20240117,5300,9.43,20240805,4.45,N,094940,500,41 억,,94011,N,N,0,N,00,N
20241209,140717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5900,-320,5,-5.14,848291320,143328,40.70,5970,6100,5770,8080,4360,6220,5918.53,1.12,0,-20077,6826,6522,6176,5872,5526,6675,6025,42,1860,500,4350,10,1,8361386,493,19.03,1.21,12,1.71,310.00,4871.00,10060,20240117,-41.35,5300,20240805,11.32,10060,-41.35,20240117,5300,11.32,20240805,10060,-41.35,20240117,5300,11.32,20240805,4.45,N,094940,500,41 억,,94011,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 160717 57 100.00 KOSDAQ 일반전기전자 N N N N N 6110 330 2 5.71 1166649130 189846 101.15 5780 6330 5780 7510 4050 5780 6145.27 0.92 0 57868 6213 5996 5883 5666 5553 5940 5610 42 1730 500 4040 10 1 8361386 511 19.71 1.25 12 2.27 310.00 4871.00 10060 20240117 -39.26 5300 20240805 15.28 10060 -39.26 20240117 5300 15.28 20240805 10060 -39.26 20240117 5300 15.28 20240805 4.13 N 094940 500 41 억 77083 N N 0 N 00 N
3 20241210 150718 57 100.00 KOSDAQ 일반전기전자 N N N N N 6120 340 2 5.88 1032946100 168001 89.52 5780 6330 5780 7510 4050 5780 6148.45 0.92 0 47629 6213 5996 5883 5666 5553 5940 5610 42 1730 500 4040 10 1 8361386 512 19.74 1.26 12 2.01 310.00 4871.00 10060 20240117 -39.17 5300 20240805 15.47 10060 -39.17 20240117 5300 15.47 20240805 10060 -39.17 20240117 5300 15.47 20240805 4.13 N 094940 500 41 억 77083 N N 0 N 00 N
4 20241210 140719 57 100.00 KOSDAQ 일반전기전자 N N N N N 6130 350 2 6.06 944847770 153646 81.87 5780 6330 5780 7510 4050 5780 6149.51 0.92 0 43847 6213 5996 5883 5666 5553 5940 5610 42 1730 500 4040 10 1 8361386 513 19.77 1.26 12 1.84 310.00 4871.00 10060 20240117 -39.07 5300 20240805 15.66 10060 -39.07 20240117 5300 15.66 20240805 10060 -39.07 20240117 5300 15.66 20240805 4.13 N 094940 500 41 억 77083 N N 0 N 00 N
5 20241210 130718 57 100.00 KOSDAQ 일반전기전자 N N N N N 6160 380 2 6.57 898561120 146092 77.84 5780 6330 5780 7510 4050 5780 6150.65 0.92 0 41707 6213 5996 5883 5666 5553 5940 5610 42 1730 500 4040 10 1 8361386 515 19.87 1.26 12 1.75 310.00 4871.00 10060 20240117 -38.77 5300 20240805 16.23 10060 -38.77 20240117 5300 16.23 20240805 10060 -38.77 20240117 5300 16.23 20240805 4.13 N 094940 500 41 억 77083 N N 0 N 00 N
6 20241210 120718 57 100.00 KOSDAQ 일반전기전자 N N N N N 6200 420 2 7.27 713599950 115850 61.73 5780 6330 5780 7510 4050 5780 6159.69 0.92 0 23266 6213 5996 5883 5666 5553 5940 5610 42 1730 500 4040 10 1 8361386 518 20.00 1.27 12 1.39 310.00 4871.00 10060 20240117 -38.37 5300 20240805 16.98 10060 -38.37 20240117 5300 16.98 20240805 10060 -38.37 20240117 5300 16.98 20240805 4.13 N 094940 500 41 억 77083 N N 0 N 00 N
7 20241210 110717 57 100.00 KOSDAQ 일반전기전자 N N N N N 6280 500 2 8.65 644269480 104783 55.83 5780 6330 5780 7510 4050 5780 6148.61 0.92 0 20449 6213 5996 5883 5666 5553 5940 5610 42 1730 500 4040 10 1 8361386 525 20.26 1.29 12 1.25 310.00 4871.00 10060 20240117 -37.57 5300 20240805 18.49 10060 -37.57 20240117 5300 18.49 20240805 10060 -37.57 20240117 5300 18.49 20240805 4.13 N 094940 500 41 억 77083 N N 0 N 00 N
8 20241210 100718 57 100.00 KOSDAQ 일반전기전자 N N N N N 6140 360 2 6.23 364196640 60051 32.00 5780 6200 5780 7510 4050 5780 6064.79 0.92 0 18395 6213 5996 5883 5666 5553 5940 5610 42 1730 500 4040 10 1 8361386 513 19.81 1.26 12 0.72 310.00 4871.00 10060 20240117 -38.97 5300 20240805 15.85 10060 -38.97 20240117 5300 15.85 20240805 10060 -38.97 20240117 5300 15.85 20240805 4.13 N 094940 500 41 억 77083 N N 0 N 00 N
9 20241210 090722 57 100.00 KOSDAQ 일반전기전자 N N N N N 6010 230 2 3.98 96429650 16328 8.70 5780 6030 5780 7510 4050 5780 5905.78 0.92 0 4646 6213 5996 5883 5666 5553 5940 5610 42 1730 500 4040 10 1 8361386 503 19.39 1.23 12 0.20 310.00 4871.00 10060 20240117 -40.26 5300 20240805 13.40 10060 -40.26 20240117 5300 13.40 20240805 10060 -40.26 20240117 5300 13.40 20240805 4.13 N 094940 500 41 억 77083 N N 0 N 00 N
10 20241209 160715 57 100.00 KOSDAQ 일반전기전자 N N N N N 5780 -440 5 -7.07 1058690980 179498 50.97 5970 6100 5770 8080 4360 6220 5898.10 1.12 0 -16916 6826 6522 6176 5872 5526 6675 6025 42 1860 500 4350 10 1 8361386 483 18.65 1.19 12 2.15 310.00 4871.00 10060 20240117 -42.54 5300 20240805 9.06 10060 -42.54 20240117 5300 9.06 20240805 10060 -42.54 20240117 5300 9.06 20240805 4.45 N 094940 500 41 억 94011 N N 0 N 00 N
11 20241209 150715 57 100.00 KOSDAQ 일반전기전자 N N N N N 5800 -420 5 -6.75 1011949350 171450 48.68 5970 6100 5770 8080 4360 6220 5902.30 1.12 0 -16277 6826 6522 6176 5872 5526 6675 6025 42 1860 500 4350 10 1 8361386 485 18.71 1.19 12 2.05 310.00 4871.00 10060 20240117 -42.35 5300 20240805 9.43 10060 -42.35 20240117 5300 9.43 20240805 10060 -42.35 20240117 5300 9.43 20240805 4.45 N 094940 500 41 억 94011 N N 0 N 00 N
12 20241209 140717 57 100.00 KOSDAQ 일반전기전자 N N N N N 5900 -320 5 -5.14 848291320 143328 40.70 5970 6100 5770 8080 4360 6220 5918.53 1.12 0 -20077 6826 6522 6176 5872 5526 6675 6025 42 1860 500 4350 10 1 8361386 493 19.03 1.21 12 1.71 310.00 4871.00 10060 20240117 -41.35 5300 20240805 11.32 10060 -41.35 20240117 5300 11.32 20240805 10060 -41.35 20240117 5300 11.32 20240805 4.45 N 094940 500 41 억 94011 N N 0 N 00 N