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
095910/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
20241210,160720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1156,20,2,1.76,69913947,61051,93.85,1083,1185,1083,1476,796,1136,1144.92,0.32,0,2394,1194,1164,1115,1085,1036,1180,1101,98,340,500,810,1,1,19504503,225,-4.20,0.33,12,0.31,-275.00,3508.00,2500,20240523,-53.76,1066,20241209,8.44,2500,-53.76,20240523,1066,8.44,20241209,2500,-53.76,20240523,1066,8.44,20241209,0.16,N,095910,500,97 억,,61818,N,N,0,N,00,N
20241210,150721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1158,22,2,1.94,64640019,56489,86.84,1083,1185,1083,1476,796,1136,1144.29,0.32,0,5429,1194,1164,1115,1085,1036,1180,1101,98,340,500,810,1,1,19504503,226,-4.21,0.33,12,0.29,-275.00,3508.00,2500,20240523,-53.68,1066,20241209,8.63,2500,-53.68,20240523,1066,8.63,20241209,2500,-53.68,20240523,1066,8.63,20241209,0.16,N,095910,500,97 억,,61818,N,N,0,N,00,N
20241210,140722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1173,37,2,3.26,44022517,38461,59.12,1083,1185,1083,1476,796,1136,1144.60,0.32,0,-202,1194,1164,1115,1085,1036,1180,1101,98,340,500,810,1,1,19504503,229,-4.27,0.33,12,0.20,-275.00,3508.00,2500,20240523,-53.08,1066,20241209,10.04,2500,-53.08,20240523,1066,10.04,20241209,2500,-53.08,20240523,1066,10.04,20241209,0.16,N,095910,500,97 억,,61818,N,N,0,N,00,N
20241210,130721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1173,37,2,3.26,42875420,37483,57.62,1083,1185,1083,1476,796,1136,1143.86,0.32,0,-264,1194,1164,1115,1085,1036,1180,1101,98,340,500,810,1,1,19504503,229,-4.27,0.33,12,0.19,-275.00,3508.00,2500,20240523,-53.08,1066,20241209,10.04,2500,-53.08,20240523,1066,10.04,20241209,2500,-53.08,20240523,1066,10.04,20241209,0.16,N,095910,500,97 억,,61818,N,N,0,N,00,N
20241210,120721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1179,43,2,3.79,38026116,33332,51.24,1083,1185,1083,1476,796,1136,1140.83,0.32,0,-396,1194,1164,1115,1085,1036,1180,1101,98,340,500,810,1,1,19504503,230,-4.29,0.34,12,0.17,-275.00,3508.00,2500,20240523,-52.84,1066,20241209,10.60,2500,-52.84,20240523,1066,10.60,20241209,2500,-52.84,20240523,1066,10.60,20241209,0.16,N,095910,500,97 억,,61818,N,N,0,N,00,N
20241210,110720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1168,32,2,2.82,32226266,28400,43.66,1083,1185,1083,1476,796,1136,1134.73,0.32,0,-41,1194,1164,1115,1085,1036,1180,1101,98,340,500,810,1,1,19504503,228,-4.25,0.33,12,0.15,-275.00,3508.00,2500,20240523,-53.28,1066,20241209,9.57,2500,-53.28,20240523,1066,9.57,20241209,2500,-53.28,20240523,1066,9.57,20241209,0.16,N,095910,500,97 억,,61818,N,N,0,N,00,N
20241210,100721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1183,47,2,4.14,29839065,26373,40.54,1083,1185,1083,1476,796,1136,1131.42,0.32,0,224,1194,1164,1115,1085,1036,1180,1101,98,340,500,810,1,1,19504503,231,-4.30,0.34,12,0.14,-275.00,3508.00,2500,20240523,-52.68,1066,20241209,10.98,2500,-52.68,20240523,1066,10.98,20241209,2500,-52.68,20240523,1066,10.98,20241209,0.16,N,095910,500,97 억,,61818,N,N,0,N,00,N
20241210,090725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1145,9,2,0.79,9578003,8680,13.34,1083,1145,1083,1476,796,1136,1103.46,0.32,0,1629,1194,1164,1115,1085,1036,1180,1101,98,340,500,810,1,1,19504503,223,-4.16,0.33,12,0.04,-275.00,3508.00,2500,20240523,-54.20,1066,20241209,7.41,2500,-54.20,20240523,1066,7.41,20241209,2500,-54.20,20240523,1066,7.41,20241209,0.16,N,095910,500,97 억,,61818,N,N,0,N,00,N
20241209,160718,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1136,-9,5,-0.79,71227095,64851,101.17,1104,1145,1066,1488,802,1145,1098.32,0.30,0,2809,1207,1175,1160,1128,1113,1168,1121,98,343,500,820,1,1,19504503,222,-4.13,0.32,12,0.33,-275.00,3508.00,2500,20240523,-54.56,1066,20241209,6.57,2500,-54.56,20240523,1066,6.57,20241209,2500,-54.56,20240523,1066,6.57,20241209,0.23,N,095910,500,97 억,,58955,N,N,0,N,00,N
20241209,150718,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1112,-33,5,-2.88,66852900,60951,95.08,1104,1145,1066,1488,802,1145,1096.83,0.30,0,3438,1207,1175,1160,1128,1113,1168,1121,98,343,500,820,1,1,19504503,217,-4.04,0.32,12,0.31,-275.00,3508.00,2500,20240523,-55.52,1066,20241209,4.32,2500,-55.52,20240523,1066,4.32,20241209,2500,-55.52,20240523,1066,4.32,20241209,0.23,N,095910,500,97 억,,58955,N,N,0,N,00,N
20241209,140720,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1097,-48,5,-4.19,60261897,54915,85.67,1104,1145,1066,1488,802,1145,1097.37,0.30,0,3755,1207,1175,1160,1128,1113,1168,1121,98,343,500,820,1,1,19504503,214,-3.99,0.31,12,0.28,-275.00,3508.00,2500,20240523,-56.12,1066,20241209,2.91,2500,-56.12,20240523,1066,2.91,20241209,2500,-56.12,20240523,1066,2.91,20241209,0.23,N,095910,500,97 억,,58955,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 160720 57 100.00 KOSDAQ 일반전기전자 N N N N N 1156 20 2 1.76 69913947 61051 93.85 1083 1185 1083 1476 796 1136 1144.92 0.32 0 2394 1194 1164 1115 1085 1036 1180 1101 98 340 500 810 1 1 19504503 225 -4.20 0.33 12 0.31 -275.00 3508.00 2500 20240523 -53.76 1066 20241209 8.44 2500 -53.76 20240523 1066 8.44 20241209 2500 -53.76 20240523 1066 8.44 20241209 0.16 N 095910 500 97 억 61818 N N 0 N 00 N
3 20241210 150721 57 100.00 KOSDAQ 일반전기전자 N N N N N 1158 22 2 1.94 64640019 56489 86.84 1083 1185 1083 1476 796 1136 1144.29 0.32 0 5429 1194 1164 1115 1085 1036 1180 1101 98 340 500 810 1 1 19504503 226 -4.21 0.33 12 0.29 -275.00 3508.00 2500 20240523 -53.68 1066 20241209 8.63 2500 -53.68 20240523 1066 8.63 20241209 2500 -53.68 20240523 1066 8.63 20241209 0.16 N 095910 500 97 억 61818 N N 0 N 00 N
4 20241210 140722 57 100.00 KOSDAQ 일반전기전자 N N N N N 1173 37 2 3.26 44022517 38461 59.12 1083 1185 1083 1476 796 1136 1144.60 0.32 0 -202 1194 1164 1115 1085 1036 1180 1101 98 340 500 810 1 1 19504503 229 -4.27 0.33 12 0.20 -275.00 3508.00 2500 20240523 -53.08 1066 20241209 10.04 2500 -53.08 20240523 1066 10.04 20241209 2500 -53.08 20240523 1066 10.04 20241209 0.16 N 095910 500 97 억 61818 N N 0 N 00 N
5 20241210 130721 57 100.00 KOSDAQ 일반전기전자 N N N N N 1173 37 2 3.26 42875420 37483 57.62 1083 1185 1083 1476 796 1136 1143.86 0.32 0 -264 1194 1164 1115 1085 1036 1180 1101 98 340 500 810 1 1 19504503 229 -4.27 0.33 12 0.19 -275.00 3508.00 2500 20240523 -53.08 1066 20241209 10.04 2500 -53.08 20240523 1066 10.04 20241209 2500 -53.08 20240523 1066 10.04 20241209 0.16 N 095910 500 97 억 61818 N N 0 N 00 N
6 20241210 120721 57 100.00 KOSDAQ 일반전기전자 N N N N N 1179 43 2 3.79 38026116 33332 51.24 1083 1185 1083 1476 796 1136 1140.83 0.32 0 -396 1194 1164 1115 1085 1036 1180 1101 98 340 500 810 1 1 19504503 230 -4.29 0.34 12 0.17 -275.00 3508.00 2500 20240523 -52.84 1066 20241209 10.60 2500 -52.84 20240523 1066 10.60 20241209 2500 -52.84 20240523 1066 10.60 20241209 0.16 N 095910 500 97 억 61818 N N 0 N 00 N
7 20241210 110720 57 100.00 KOSDAQ 일반전기전자 N N N N N 1168 32 2 2.82 32226266 28400 43.66 1083 1185 1083 1476 796 1136 1134.73 0.32 0 -41 1194 1164 1115 1085 1036 1180 1101 98 340 500 810 1 1 19504503 228 -4.25 0.33 12 0.15 -275.00 3508.00 2500 20240523 -53.28 1066 20241209 9.57 2500 -53.28 20240523 1066 9.57 20241209 2500 -53.28 20240523 1066 9.57 20241209 0.16 N 095910 500 97 억 61818 N N 0 N 00 N
8 20241210 100721 57 100.00 KOSDAQ 일반전기전자 N N N N N 1183 47 2 4.14 29839065 26373 40.54 1083 1185 1083 1476 796 1136 1131.42 0.32 0 224 1194 1164 1115 1085 1036 1180 1101 98 340 500 810 1 1 19504503 231 -4.30 0.34 12 0.14 -275.00 3508.00 2500 20240523 -52.68 1066 20241209 10.98 2500 -52.68 20240523 1066 10.98 20241209 2500 -52.68 20240523 1066 10.98 20241209 0.16 N 095910 500 97 억 61818 N N 0 N 00 N
9 20241210 090725 57 100.00 KOSDAQ 일반전기전자 N N N N N 1145 9 2 0.79 9578003 8680 13.34 1083 1145 1083 1476 796 1136 1103.46 0.32 0 1629 1194 1164 1115 1085 1036 1180 1101 98 340 500 810 1 1 19504503 223 -4.16 0.33 12 0.04 -275.00 3508.00 2500 20240523 -54.20 1066 20241209 7.41 2500 -54.20 20240523 1066 7.41 20241209 2500 -54.20 20240523 1066 7.41 20241209 0.16 N 095910 500 97 억 61818 N N 0 N 00 N
10 20241209 160718 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1136 -9 5 -0.79 71227095 64851 101.17 1104 1145 1066 1488 802 1145 1098.32 0.30 0 2809 1207 1175 1160 1128 1113 1168 1121 98 343 500 820 1 1 19504503 222 -4.13 0.32 12 0.33 -275.00 3508.00 2500 20240523 -54.56 1066 20241209 6.57 2500 -54.56 20240523 1066 6.57 20241209 2500 -54.56 20240523 1066 6.57 20241209 0.23 N 095910 500 97 억 58955 N N 0 N 00 N
11 20241209 150718 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1112 -33 5 -2.88 66852900 60951 95.08 1104 1145 1066 1488 802 1145 1096.83 0.30 0 3438 1207 1175 1160 1128 1113 1168 1121 98 343 500 820 1 1 19504503 217 -4.04 0.32 12 0.31 -275.00 3508.00 2500 20240523 -55.52 1066 20241209 4.32 2500 -55.52 20240523 1066 4.32 20241209 2500 -55.52 20240523 1066 4.32 20241209 0.23 N 095910 500 97 억 58955 N N 0 N 00 N
12 20241209 140720 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1097 -48 5 -4.19 60261897 54915 85.67 1104 1145 1066 1488 802 1145 1097.37 0.30 0 3755 1207 1175 1160 1128 1113 1168 1121 98 343 500 820 1 1 19504503 214 -3.99 0.31 12 0.28 -275.00 3508.00 2500 20240523 -56.12 1066 20241209 2.91 2500 -56.12 20240523 1066 2.91 20241209 2500 -56.12 20240523 1066 2.91 20241209 0.23 N 095910 500 97 억 58955 N N 0 N 00 N