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
096630/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
20241210,160722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,546,51,2,10.30,164366828,305175,53.03,494,554,494,643,347,495,538.57,3.21,0,95658,570,532,511,473,452,522,463,158,148,200,340,1,1,79052205,432,-42.00,0.56,12,0.39,-13.00,980.00,2355,20231204,-76.82,490,20241209,11.43,2250,-75.73,20240523,490,11.43,20241209,2250,-75.73,20240523,490,11.43,20241209,1.37,N,096630,200,158 억,,2540401,N,N,0,N,00,N
20241210,150723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,544,49,2,9.90,156657029,291013,50.56,494,554,494,643,347,495,538.32,3.21,0,92877,570,532,511,473,452,522,463,158,148,200,340,1,1,79052205,430,-41.85,0.56,12,0.37,-13.00,980.00,2355,20231204,-76.90,490,20241209,11.02,2250,-75.82,20240523,490,11.02,20241209,2250,-75.82,20240523,490,11.02,20241209,1.37,N,096630,200,158 억,,2540401,N,N,0,N,00,N
20241210,140723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,545,50,2,10.10,150824194,280283,48.70,494,554,494,643,347,495,538.11,3.21,0,89216,570,532,511,473,452,522,463,158,148,200,340,1,1,79052205,431,-41.92,0.56,12,0.35,-13.00,980.00,2355,20231204,-76.86,490,20241209,11.22,2250,-75.78,20240523,490,11.22,20241209,2250,-75.78,20240523,490,11.22,20241209,1.37,N,096630,200,158 억,,2540401,N,N,0,N,00,N
20241210,130722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,551,56,2,11.31,139089141,258723,44.95,494,554,494,643,347,495,537.60,3.21,0,81394,570,532,511,473,452,522,463,158,148,200,340,1,1,79052205,436,-42.38,0.56,12,0.33,-13.00,980.00,2355,20231204,-76.60,490,20241209,12.45,2250,-75.51,20240523,490,12.45,20241209,2250,-75.51,20240523,490,12.45,20241209,1.37,N,096630,200,158 억,,2540401,N,N,0,N,00,N
20241210,120722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,548,53,2,10.71,121065845,225813,39.24,494,554,494,643,347,495,536.13,3.21,0,73808,570,532,511,473,452,522,463,158,148,200,340,1,1,79052205,433,-42.15,0.56,12,0.29,-13.00,980.00,2355,20231204,-76.73,490,20241209,11.84,2250,-75.64,20240523,490,11.84,20241209,2250,-75.64,20240523,490,11.84,20241209,1.37,N,096630,200,158 억,,2540401,N,N,0,N,00,N
20241210,110722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,543,48,2,9.70,86951238,163650,28.43,494,543,494,643,347,495,531.32,3.21,0,69975,570,532,511,473,452,522,463,158,148,200,340,1,1,79052205,429,-41.77,0.55,12,0.21,-13.00,980.00,2355,20231204,-76.94,490,20241209,10.82,2250,-75.87,20240523,490,10.82,20241209,2250,-75.87,20240523,490,10.82,20241209,1.37,N,096630,200,158 억,,2540401,Y,N,0,N,00,N
20241210,100722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,540,45,2,9.09,58041836,110052,19.12,494,541,494,643,347,495,527.40,3.21,0,33330,570,532,511,473,452,522,463,158,148,200,340,1,1,79052205,427,-41.54,0.55,12,0.14,-13.00,980.00,2355,20231204,-77.07,490,20241209,10.20,2250,-76.00,20240523,490,10.20,20241209,2250,-76.00,20240523,490,10.20,20241209,1.37,N,096630,200,158 억,,2540401,N,N,0,N,00,N
20241210,090727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,517,22,2,4.44,11210906,22161,3.85,494,518,494,643,347,495,505.88,3.21,0,12911,570,532,511,473,452,522,463,158,148,200,340,1,1,79052205,409,-39.77,0.53,12,0.03,-13.00,980.00,2355,20231204,-78.05,490,20241209,5.51,2250,-77.02,20240523,490,5.51,20241209,2250,-77.02,20240523,490,5.51,20241209,1.37,N,096630,200,158 억,,2540401,N,N,0,N,00,N
20241209,160720,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,495,-63,5,-11.29,293793927,574933,123.06,549,549,490,725,391,558,511.01,3.20,0,13452,620,589,569,538,518,579,528,158,167,200,390,1,1,79052205,391,-38.08,0.51,12,0.73,-13.00,980.00,2355,20231204,-78.98,490,20241209,1.02,2250,-78.00,20240523,490,1.02,20241209,2250,-78.00,20240523,490,1.02,20241209,1.37,N,096630,200,158 억,,2526708,N,N,0,N,00,N
20241209,150720,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,495,-63,5,-11.29,291436697,570174,122.05,549,549,490,725,391,558,511.14,3.20,0,13857,620,589,569,538,518,579,528,158,167,200,390,1,1,79052205,391,-38.08,0.51,12,0.72,-13.00,980.00,2355,20231204,-78.98,490,20241209,1.02,2250,-78.00,20240523,490,1.02,20241209,2250,-78.00,20240523,490,1.02,20241209,1.37,N,096630,200,158 억,,2526708,N,N,0,N,00,N
20241209,140721,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,496,-62,5,-11.11,249469847,485382,103.90,549,549,490,725,391,558,513.97,3.20,0,-20466,620,589,569,538,518,579,528,158,167,200,390,1,1,79052205,392,-38.15,0.51,12,0.61,-13.00,980.00,2355,20231204,-78.94,490,20241209,1.22,2250,-77.96,20240523,490,1.22,20241209,2250,-77.96,20240523,490,1.22,20241209,1.37,N,096630,200,158 억,,2526708,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 57 100.00 KOSDAQ 일반전기전자 N N N N N 546 51 2 10.30 164366828 305175 53.03 494 554 494 643 347 495 538.57 3.21 0 95658 570 532 511 473 452 522 463 158 148 200 340 1 1 79052205 432 -42.00 0.56 12 0.39 -13.00 980.00 2355 20231204 -76.82 490 20241209 11.43 2250 -75.73 20240523 490 11.43 20241209 2250 -75.73 20240523 490 11.43 20241209 1.37 N 096630 200 158 억 2540401 N N 0 N 00 N
3 20241210 150723 57 100.00 KOSDAQ 일반전기전자 N N N N N 544 49 2 9.90 156657029 291013 50.56 494 554 494 643 347 495 538.32 3.21 0 92877 570 532 511 473 452 522 463 158 148 200 340 1 1 79052205 430 -41.85 0.56 12 0.37 -13.00 980.00 2355 20231204 -76.90 490 20241209 11.02 2250 -75.82 20240523 490 11.02 20241209 2250 -75.82 20240523 490 11.02 20241209 1.37 N 096630 200 158 억 2540401 N N 0 N 00 N
4 20241210 140723 57 100.00 KOSDAQ 일반전기전자 N N N N N 545 50 2 10.10 150824194 280283 48.70 494 554 494 643 347 495 538.11 3.21 0 89216 570 532 511 473 452 522 463 158 148 200 340 1 1 79052205 431 -41.92 0.56 12 0.35 -13.00 980.00 2355 20231204 -76.86 490 20241209 11.22 2250 -75.78 20240523 490 11.22 20241209 2250 -75.78 20240523 490 11.22 20241209 1.37 N 096630 200 158 억 2540401 N N 0 N 00 N
5 20241210 130722 57 100.00 KOSDAQ 일반전기전자 N N N N N 551 56 2 11.31 139089141 258723 44.95 494 554 494 643 347 495 537.60 3.21 0 81394 570 532 511 473 452 522 463 158 148 200 340 1 1 79052205 436 -42.38 0.56 12 0.33 -13.00 980.00 2355 20231204 -76.60 490 20241209 12.45 2250 -75.51 20240523 490 12.45 20241209 2250 -75.51 20240523 490 12.45 20241209 1.37 N 096630 200 158 억 2540401 N N 0 N 00 N
6 20241210 120722 57 100.00 KOSDAQ 일반전기전자 N N N N N 548 53 2 10.71 121065845 225813 39.24 494 554 494 643 347 495 536.13 3.21 0 73808 570 532 511 473 452 522 463 158 148 200 340 1 1 79052205 433 -42.15 0.56 12 0.29 -13.00 980.00 2355 20231204 -76.73 490 20241209 11.84 2250 -75.64 20240523 490 11.84 20241209 2250 -75.64 20240523 490 11.84 20241209 1.37 N 096630 200 158 억 2540401 N N 0 N 00 N
7 20241210 110722 57 100.00 KOSDAQ 일반전기전자 N N N N N 543 48 2 9.70 86951238 163650 28.43 494 543 494 643 347 495 531.32 3.21 0 69975 570 532 511 473 452 522 463 158 148 200 340 1 1 79052205 429 -41.77 0.55 12 0.21 -13.00 980.00 2355 20231204 -76.94 490 20241209 10.82 2250 -75.87 20240523 490 10.82 20241209 2250 -75.87 20240523 490 10.82 20241209 1.37 N 096630 200 158 억 2540401 Y N 0 N 00 N
8 20241210 100722 57 100.00 KOSDAQ 일반전기전자 N N N N N 540 45 2 9.09 58041836 110052 19.12 494 541 494 643 347 495 527.40 3.21 0 33330 570 532 511 473 452 522 463 158 148 200 340 1 1 79052205 427 -41.54 0.55 12 0.14 -13.00 980.00 2355 20231204 -77.07 490 20241209 10.20 2250 -76.00 20240523 490 10.20 20241209 2250 -76.00 20240523 490 10.20 20241209 1.37 N 096630 200 158 억 2540401 N N 0 N 00 N
9 20241210 090727 57 100.00 KOSDAQ 일반전기전자 N N N N N 517 22 2 4.44 11210906 22161 3.85 494 518 494 643 347 495 505.88 3.21 0 12911 570 532 511 473 452 522 463 158 148 200 340 1 1 79052205 409 -39.77 0.53 12 0.03 -13.00 980.00 2355 20231204 -78.05 490 20241209 5.51 2250 -77.02 20240523 490 5.51 20241209 2250 -77.02 20240523 490 5.51 20241209 1.37 N 096630 200 158 억 2540401 N N 0 N 00 N
10 20241209 160720 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 495 -63 5 -11.29 293793927 574933 123.06 549 549 490 725 391 558 511.01 3.20 0 13452 620 589 569 538 518 579 528 158 167 200 390 1 1 79052205 391 -38.08 0.51 12 0.73 -13.00 980.00 2355 20231204 -78.98 490 20241209 1.02 2250 -78.00 20240523 490 1.02 20241209 2250 -78.00 20240523 490 1.02 20241209 1.37 N 096630 200 158 억 2526708 N N 0 N 00 N
11 20241209 150720 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 495 -63 5 -11.29 291436697 570174 122.05 549 549 490 725 391 558 511.14 3.20 0 13857 620 589 569 538 518 579 528 158 167 200 390 1 1 79052205 391 -38.08 0.51 12 0.72 -13.00 980.00 2355 20231204 -78.98 490 20241209 1.02 2250 -78.00 20240523 490 1.02 20241209 2250 -78.00 20240523 490 1.02 20241209 1.37 N 096630 200 158 억 2526708 N N 0 N 00 N
12 20241209 140721 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 496 -62 5 -11.11 249469847 485382 103.90 549 549 490 725 391 558 513.97 3.20 0 -20466 620 589 569 538 518 579 528 158 167 200 390 1 1 79052205 392 -38.15 0.51 12 0.61 -13.00 980.00 2355 20231204 -78.94 490 20241209 1.22 2250 -77.96 20240523 490 1.22 20241209 2250 -77.96 20240523 490 1.22 20241209 1.37 N 096630 200 158 억 2526708 N N 0 N 00 N