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
094970/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
20241210,160718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2675,115,2,4.49,152226555,58099,24.14,2520,2700,2520,3325,1795,2560,2619.94,4.96,0,416,2690,2625,2520,2455,2350,2572,2402,84,765,500,1790,5,1,16748240,448,1.99,0.37,12,0.35,1346.00,7327.00,7360,20240306,-63.65,2415,20241209,10.77,7360,-63.65,20240306,2415,10.77,20241209,7360,-63.65,20240306,2415,10.77,20241209,2.42,N,094970,500,83 억,,829908,N,N,0,N,00,N
20241210,150719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2655,95,2,3.71,147554410,56351,23.41,2520,2700,2520,3325,1795,2560,2618.49,4.96,0,1212,2690,2625,2520,2455,2350,2572,2402,84,765,500,1790,5,1,16748240,445,1.97,0.36,12,0.34,1346.00,7327.00,7360,20240306,-63.93,2415,20241209,9.94,7360,-63.93,20240306,2415,9.94,20241209,7360,-63.93,20240306,2415,9.94,20241209,2.42,N,094970,500,83 억,,829908,N,N,0,N,00,N
20241210,140719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2690,130,2,5.08,137387255,52552,21.84,2520,2695,2520,3325,1795,2560,2614.31,4.96,0,128,2690,2625,2520,2455,2350,2572,2402,84,765,500,1790,5,1,16748240,451,2.00,0.37,12,0.31,1346.00,7327.00,7360,20240306,-63.45,2415,20241209,11.39,7360,-63.45,20240306,2415,11.39,20241209,7360,-63.45,20240306,2415,11.39,20241209,2.42,N,094970,500,83 억,,829908,N,N,0,N,00,N
20241210,130718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2695,135,2,5.27,129413775,49583,20.60,2520,2695,2520,3325,1795,2560,2610.05,4.96,0,70,2690,2625,2520,2455,2350,2572,2402,84,765,500,1790,5,1,16748240,451,2.00,0.37,12,0.30,1346.00,7327.00,7360,20240306,-63.38,2415,20241209,11.59,7360,-63.38,20240306,2415,11.59,20241209,7360,-63.38,20240306,2415,11.59,20241209,2.42,N,094970,500,83 억,,829908,N,N,0,N,00,N
20241210,120718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,90,2,3.52,115306650,44303,18.41,2520,2670,2520,3325,1795,2560,2602.68,4.96,0,1402,2690,2625,2520,2455,2350,2572,2402,84,765,500,1790,5,1,16748240,444,1.97,0.36,12,0.26,1346.00,7327.00,7360,20240306,-63.99,2415,20241209,9.73,7360,-63.99,20240306,2415,9.73,20241209,7360,-63.99,20240306,2415,9.73,20241209,2.42,N,094970,500,83 억,,829908,N,N,0,N,00,N
20241210,110717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2620,60,2,2.34,73687030,28492,11.84,2520,2630,2520,3325,1795,2560,2586.24,4.96,0,1430,2690,2625,2520,2455,2350,2572,2402,84,765,500,1790,5,1,16748240,439,1.95,0.36,12,0.17,1346.00,7327.00,7360,20240306,-64.40,2415,20241209,8.49,7360,-64.40,20240306,2415,8.49,20241209,7360,-64.40,20240306,2415,8.49,20241209,2.42,N,094970,500,83 억,,829908,N,N,0,N,00,N
20241210,100718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2615,55,2,2.15,59492225,23071,9.59,2520,2620,2520,3325,1795,2560,2578.66,4.96,0,-2819,2690,2625,2520,2455,2350,2572,2402,84,765,500,1790,5,1,16748240,438,1.94,0.36,12,0.14,1346.00,7327.00,7360,20240306,-64.47,2415,20241209,8.28,7360,-64.47,20240306,2415,8.28,20241209,7360,-64.47,20240306,2415,8.28,20241209,2.42,N,094970,500,83 억,,829908,N,N,0,N,00,N
20241210,090723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2560,0,3,0.00,13750165,5432,2.26,2520,2560,2520,3325,1795,2560,2531.32,4.96,0,4260,2690,2625,2520,2455,2350,2572,2402,84,765,500,1790,5,1,16748240,429,1.90,0.35,12,0.03,1346.00,7327.00,7360,20240306,-65.22,2415,20241209,6.00,7360,-65.22,20240306,2415,6.00,20241209,7360,-65.22,20240306,2415,6.00,20241209,2.42,N,094970,500,83 억,,829908,N,N,0,N,00,N
20241209,160715,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2560,-80,5,-3.03,598840925,240660,176.48,2585,2585,2415,3430,1850,2640,2488.33,4.95,0,689,2773,2706,2608,2541,2443,2657,2492,84,790,500,1840,5,1,16748240,429,1.90,0.35,12,1.44,1346.00,7327.00,7360,20240306,-65.22,2415,20241209,6.00,7360,-65.22,20240306,2415,6.00,20241209,7360,-65.22,20240306,2415,6.00,20241209,2.42,N,094970,500,83 억,,828906,N,N,0,N,00,N
20241209,150716,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2510,-130,5,-4.92,579499130,233107,170.94,2585,2585,2415,3430,1850,2640,2485.98,4.95,0,2413,2773,2706,2608,2541,2443,2657,2492,84,790,500,1840,5,1,16748240,420,1.86,0.34,12,1.39,1346.00,7327.00,7360,20240306,-65.90,2415,20241209,3.93,7360,-65.90,20240306,2415,3.93,20241209,7360,-65.90,20240306,2415,3.93,20241209,2.42,N,094970,500,83 억,,828906,N,N,0,N,00,N
20241209,140717,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2440,-200,5,-7.58,373461205,150257,110.18,2585,2585,2415,3430,1850,2640,2485.48,4.95,0,5508,2773,2706,2608,2541,2443,2657,2492,84,790,500,1840,5,1,16748240,409,1.81,0.33,12,0.90,1346.00,7327.00,7360,20240306,-66.85,2415,20241209,1.04,7360,-66.85,20240306,2415,1.04,20241209,7360,-66.85,20240306,2415,1.04,20241209,2.42,N,094970,500,83 억,,828906,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 160718 57 100.00 KOSDAQ 일반전기전자 N N N N N 2675 115 2 4.49 152226555 58099 24.14 2520 2700 2520 3325 1795 2560 2619.94 4.96 0 416 2690 2625 2520 2455 2350 2572 2402 84 765 500 1790 5 1 16748240 448 1.99 0.37 12 0.35 1346.00 7327.00 7360 20240306 -63.65 2415 20241209 10.77 7360 -63.65 20240306 2415 10.77 20241209 7360 -63.65 20240306 2415 10.77 20241209 2.42 N 094970 500 83 억 829908 N N 0 N 00 N
3 20241210 150719 57 100.00 KOSDAQ 일반전기전자 N N N N N 2655 95 2 3.71 147554410 56351 23.41 2520 2700 2520 3325 1795 2560 2618.49 4.96 0 1212 2690 2625 2520 2455 2350 2572 2402 84 765 500 1790 5 1 16748240 445 1.97 0.36 12 0.34 1346.00 7327.00 7360 20240306 -63.93 2415 20241209 9.94 7360 -63.93 20240306 2415 9.94 20241209 7360 -63.93 20240306 2415 9.94 20241209 2.42 N 094970 500 83 억 829908 N N 0 N 00 N
4 20241210 140719 57 100.00 KOSDAQ 일반전기전자 N N N N N 2690 130 2 5.08 137387255 52552 21.84 2520 2695 2520 3325 1795 2560 2614.31 4.96 0 128 2690 2625 2520 2455 2350 2572 2402 84 765 500 1790 5 1 16748240 451 2.00 0.37 12 0.31 1346.00 7327.00 7360 20240306 -63.45 2415 20241209 11.39 7360 -63.45 20240306 2415 11.39 20241209 7360 -63.45 20240306 2415 11.39 20241209 2.42 N 094970 500 83 억 829908 N N 0 N 00 N
5 20241210 130718 57 100.00 KOSDAQ 일반전기전자 N N N N N 2695 135 2 5.27 129413775 49583 20.60 2520 2695 2520 3325 1795 2560 2610.05 4.96 0 70 2690 2625 2520 2455 2350 2572 2402 84 765 500 1790 5 1 16748240 451 2.00 0.37 12 0.30 1346.00 7327.00 7360 20240306 -63.38 2415 20241209 11.59 7360 -63.38 20240306 2415 11.59 20241209 7360 -63.38 20240306 2415 11.59 20241209 2.42 N 094970 500 83 억 829908 N N 0 N 00 N
6 20241210 120718 57 100.00 KOSDAQ 일반전기전자 N N N N N 2650 90 2 3.52 115306650 44303 18.41 2520 2670 2520 3325 1795 2560 2602.68 4.96 0 1402 2690 2625 2520 2455 2350 2572 2402 84 765 500 1790 5 1 16748240 444 1.97 0.36 12 0.26 1346.00 7327.00 7360 20240306 -63.99 2415 20241209 9.73 7360 -63.99 20240306 2415 9.73 20241209 7360 -63.99 20240306 2415 9.73 20241209 2.42 N 094970 500 83 억 829908 N N 0 N 00 N
7 20241210 110717 57 100.00 KOSDAQ 일반전기전자 N N N N N 2620 60 2 2.34 73687030 28492 11.84 2520 2630 2520 3325 1795 2560 2586.24 4.96 0 1430 2690 2625 2520 2455 2350 2572 2402 84 765 500 1790 5 1 16748240 439 1.95 0.36 12 0.17 1346.00 7327.00 7360 20240306 -64.40 2415 20241209 8.49 7360 -64.40 20240306 2415 8.49 20241209 7360 -64.40 20240306 2415 8.49 20241209 2.42 N 094970 500 83 억 829908 N N 0 N 00 N
8 20241210 100718 57 100.00 KOSDAQ 일반전기전자 N N N N N 2615 55 2 2.15 59492225 23071 9.59 2520 2620 2520 3325 1795 2560 2578.66 4.96 0 -2819 2690 2625 2520 2455 2350 2572 2402 84 765 500 1790 5 1 16748240 438 1.94 0.36 12 0.14 1346.00 7327.00 7360 20240306 -64.47 2415 20241209 8.28 7360 -64.47 20240306 2415 8.28 20241209 7360 -64.47 20240306 2415 8.28 20241209 2.42 N 094970 500 83 억 829908 N N 0 N 00 N
9 20241210 090723 57 100.00 KOSDAQ 일반전기전자 N N N N N 2560 0 3 0.00 13750165 5432 2.26 2520 2560 2520 3325 1795 2560 2531.32 4.96 0 4260 2690 2625 2520 2455 2350 2572 2402 84 765 500 1790 5 1 16748240 429 1.90 0.35 12 0.03 1346.00 7327.00 7360 20240306 -65.22 2415 20241209 6.00 7360 -65.22 20240306 2415 6.00 20241209 7360 -65.22 20240306 2415 6.00 20241209 2.42 N 094970 500 83 억 829908 N N 0 N 00 N
10 20241209 160715 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2560 -80 5 -3.03 598840925 240660 176.48 2585 2585 2415 3430 1850 2640 2488.33 4.95 0 689 2773 2706 2608 2541 2443 2657 2492 84 790 500 1840 5 1 16748240 429 1.90 0.35 12 1.44 1346.00 7327.00 7360 20240306 -65.22 2415 20241209 6.00 7360 -65.22 20240306 2415 6.00 20241209 7360 -65.22 20240306 2415 6.00 20241209 2.42 N 094970 500 83 억 828906 N N 0 N 00 N
11 20241209 150716 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2510 -130 5 -4.92 579499130 233107 170.94 2585 2585 2415 3430 1850 2640 2485.98 4.95 0 2413 2773 2706 2608 2541 2443 2657 2492 84 790 500 1840 5 1 16748240 420 1.86 0.34 12 1.39 1346.00 7327.00 7360 20240306 -65.90 2415 20241209 3.93 7360 -65.90 20240306 2415 3.93 20241209 7360 -65.90 20240306 2415 3.93 20241209 2.42 N 094970 500 83 억 828906 N N 0 N 00 N
12 20241209 140717 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2440 -200 5 -7.58 373461205 150257 110.18 2585 2585 2415 3430 1850 2640 2485.48 4.95 0 5508 2773 2706 2608 2541 2443 2657 2492 84 790 500 1840 5 1 16748240 409 1.81 0.33 12 0.90 1346.00 7327.00 7360 20240306 -66.85 2415 20241209 1.04 7360 -66.85 20240306 2415 1.04 20241209 7360 -66.85 20240306 2415 1.04 20241209 2.42 N 094970 500 83 억 828906 N N 0 N 00 N