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
096610/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
20241210,160722,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,4475,20231201,-33.74,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4470,-33.67,20240108,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241210,150723,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,4475,20231201,-33.74,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4470,-33.67,20240108,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241210,140723,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,4475,20231201,-33.74,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4470,-33.67,20240108,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241210,130722,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,4475,20231201,-33.74,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4470,-33.67,20240108,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241210,120722,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,4475,20231201,-33.74,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4470,-33.67,20240108,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241210,110722,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,4475,20231201,-33.74,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4470,-33.67,20240108,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241210,100722,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,4475,20231201,-33.74,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4470,-33.67,20240108,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241210,090727,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,4475,20231201,-33.74,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4470,-33.67,20240108,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241209,160719,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,4475,20231201,-33.74,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4470,-33.67,20240108,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241209,150720,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,4475,20231201,-33.74,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4470,-33.67,20240108,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241209,140721,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,4475,20231201,-33.74,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4470,-33.67,20240108,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,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 160722 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 4475 20231201 -33.74 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4470 -33.67 20240108 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
3 20241210 150723 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 4475 20231201 -33.74 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4470 -33.67 20240108 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
4 20241210 140723 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 4475 20231201 -33.74 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4470 -33.67 20240108 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
5 20241210 130722 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 4475 20231201 -33.74 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4470 -33.67 20240108 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
6 20241210 120722 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 4475 20231201 -33.74 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4470 -33.67 20240108 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
7 20241210 110722 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 4475 20231201 -33.74 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4470 -33.67 20240108 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
8 20241210 100722 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 4475 20231201 -33.74 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4470 -33.67 20240108 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
9 20241210 090727 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 4475 20231201 -33.74 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4470 -33.67 20240108 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
10 20241209 160719 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 4475 20231201 -33.74 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4470 -33.67 20240108 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
11 20241209 150720 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 4475 20231201 -33.74 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4470 -33.67 20240108 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
12 20241209 140721 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 4475 20231201 -33.74 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4470 -33.67 20240108 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N