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
096690/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,1560,106,2,7.29,313951239,206003,347.83,1460,1590,1460,1890,1018,1454,1524.00,0.32,0,18492,1530,1492,1451,1413,1372,1511,1432,837,436,2500,900,1,1,33477189,522,-3.91,0.32,12,0.62,-399.00,4894.00,3000,20231218,-48.00,982,20241118,58.86,2750,-43.27,20240122,982,58.86,20241118,2255,-30.82,20240603,382,308.38,20240411,0.01,N,096690,2500,836 억,,105932,N,N,0,N,00,N
20241210,150723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1555,101,2,6.95,303680699,199395,336.67,1460,1590,1460,1890,1018,1454,1523.01,0.32,0,18253,1530,1492,1451,1413,1372,1511,1432,837,436,2500,900,1,1,33477189,521,-3.90,0.32,12,0.60,-399.00,4894.00,3000,20231218,-48.17,982,20241118,58.35,2750,-43.45,20240122,982,58.35,20241118,2255,-31.04,20240603,382,307.07,20240411,0.01,N,096690,2500,836 억,,105932,N,N,0,N,00,N
20241210,140724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1587,133,2,9.15,239584325,158500,267.62,1460,1588,1460,1890,1018,1454,1511.57,0.32,0,17496,1530,1492,1451,1413,1372,1511,1432,837,436,2500,900,1,1,33477189,531,-3.98,0.32,12,0.47,-399.00,4894.00,3000,20231218,-47.10,982,20241118,61.61,2750,-42.29,20240122,982,61.61,20241118,2255,-29.62,20240603,382,315.45,20240411,0.01,N,096690,2500,836 억,,105932,N,N,0,N,00,N
20241210,130723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1518,64,2,4.40,161657928,107812,182.03,1460,1518,1460,1890,1018,1454,1499.44,0.32,0,7164,1530,1492,1451,1413,1372,1511,1432,837,436,2500,900,1,1,33477189,508,-3.80,0.31,12,0.32,-399.00,4894.00,3000,20231218,-49.40,982,20241118,54.58,2750,-44.80,20240122,982,54.58,20241118,2255,-32.68,20240603,382,297.38,20240411,0.01,N,096690,2500,836 억,,105932,N,N,0,N,00,N
20241210,120723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1517,63,2,4.33,156001769,104084,175.74,1460,1518,1460,1890,1018,1454,1498.81,0.32,0,7516,1530,1492,1451,1413,1372,1511,1432,837,436,2500,900,1,1,33477189,508,-3.80,0.31,12,0.31,-399.00,4894.00,3000,20231218,-49.43,982,20241118,54.48,2750,-44.84,20240122,982,54.48,20241118,2255,-32.73,20240603,382,297.12,20240411,0.01,N,096690,2500,836 억,,105932,N,N,0,N,00,N
20241210,110722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1513,59,2,4.06,144063015,96208,162.44,1460,1514,1460,1890,1018,1454,1497.41,0.32,0,7572,1530,1492,1451,1413,1372,1511,1432,837,436,2500,900,1,1,33477189,507,-3.79,0.31,12,0.29,-399.00,4894.00,3000,20231218,-49.57,982,20241118,54.07,2750,-44.98,20240122,982,54.07,20241118,2255,-32.90,20240603,382,296.07,20240411,0.01,N,096690,2500,836 억,,105932,N,N,0,N,00,N
20241210,100723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1498,44,2,3.03,62163859,41801,70.58,1460,1500,1460,1890,1018,1454,1487.14,0.32,0,3425,1530,1492,1451,1413,1372,1511,1432,837,436,2500,900,1,1,33477189,501,-3.75,0.31,12,0.12,-399.00,4894.00,3000,20231218,-50.07,982,20241118,52.55,2750,-45.53,20240122,982,52.55,20241118,2255,-33.57,20240603,382,292.15,20240411,0.01,N,096690,2500,836 억,,105932,N,N,0,N,00,N
20241210,090727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1474,20,2,1.38,1369380,931,1.57,1460,1474,1460,1890,1018,1454,1470.87,0.32,0,0,1530,1492,1451,1413,1372,1511,1432,837,436,2500,900,1,1,33477189,493,-3.69,0.30,12,0.00,-399.00,4894.00,3000,20231218,-50.87,982,20241118,50.10,2750,-46.40,20240122,982,50.10,20241118,2255,-34.63,20240603,382,285.86,20240411,0.01,N,096690,2500,836 억,,105932,N,N,0,N,00,N
20241209,160720,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1454,14,2,0.97,84452943,58839,32.01,1440,1489,1410,1872,1008,1440,1435.27,0.33,0,-3032,1488,1464,1439,1415,1390,1476,1427,837,432,2500,890,1,1,33477189,487,-3.64,0.30,12,0.18,-399.00,4894.00,3000,20231218,-51.53,982,20241118,48.07,2750,-47.13,20240122,982,48.07,20241118,2255,-35.52,20240603,382,280.63,20240411,0.01,N,096690,2500,836 억,,108964,N,N,0,N,01,N
20241209,150720,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1438,-2,5,-0.14,72539011,50603,27.53,1440,1489,1410,1872,1008,1440,1433.49,0.33,0,-3139,1488,1464,1439,1415,1390,1476,1427,837,432,2500,890,1,1,33477189,481,-3.60,0.29,12,0.15,-399.00,4894.00,3000,20231218,-52.07,982,20241118,46.44,2750,-47.71,20240122,982,46.44,20241118,2255,-36.23,20240603,382,276.44,20240411,0.01,N,096690,2500,836 억,,108964,N,N,0,N,01,N
20241209,140722,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1439,-1,5,-0.07,64711484,45160,24.57,1440,1489,1410,1872,1008,1440,1432.94,0.33,0,-2885,1488,1464,1439,1415,1390,1476,1427,837,432,2500,890,1,1,33477189,482,-3.61,0.29,12,0.13,-399.00,4894.00,3000,20231218,-52.03,982,20241118,46.54,2750,-47.67,20240122,982,46.54,20241118,2255,-36.19,20240603,382,276.70,20240411,0.01,N,096690,2500,836 억,,108964,N,N,0,N,01,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 1560 106 2 7.29 313951239 206003 347.83 1460 1590 1460 1890 1018 1454 1524.00 0.32 0 18492 1530 1492 1451 1413 1372 1511 1432 837 436 2500 900 1 1 33477189 522 -3.91 0.32 12 0.62 -399.00 4894.00 3000 20231218 -48.00 982 20241118 58.86 2750 -43.27 20240122 982 58.86 20241118 2255 -30.82 20240603 382 308.38 20240411 0.01 N 096690 2500 836 억 105932 N N 0 N 00 N
3 20241210 150723 57 100.00 KOSDAQ 일반전기전자 N N N N N 1555 101 2 6.95 303680699 199395 336.67 1460 1590 1460 1890 1018 1454 1523.01 0.32 0 18253 1530 1492 1451 1413 1372 1511 1432 837 436 2500 900 1 1 33477189 521 -3.90 0.32 12 0.60 -399.00 4894.00 3000 20231218 -48.17 982 20241118 58.35 2750 -43.45 20240122 982 58.35 20241118 2255 -31.04 20240603 382 307.07 20240411 0.01 N 096690 2500 836 억 105932 N N 0 N 00 N
4 20241210 140724 57 100.00 KOSDAQ 일반전기전자 N N N N N 1587 133 2 9.15 239584325 158500 267.62 1460 1588 1460 1890 1018 1454 1511.57 0.32 0 17496 1530 1492 1451 1413 1372 1511 1432 837 436 2500 900 1 1 33477189 531 -3.98 0.32 12 0.47 -399.00 4894.00 3000 20231218 -47.10 982 20241118 61.61 2750 -42.29 20240122 982 61.61 20241118 2255 -29.62 20240603 382 315.45 20240411 0.01 N 096690 2500 836 억 105932 N N 0 N 00 N
5 20241210 130723 57 100.00 KOSDAQ 일반전기전자 N N N N N 1518 64 2 4.40 161657928 107812 182.03 1460 1518 1460 1890 1018 1454 1499.44 0.32 0 7164 1530 1492 1451 1413 1372 1511 1432 837 436 2500 900 1 1 33477189 508 -3.80 0.31 12 0.32 -399.00 4894.00 3000 20231218 -49.40 982 20241118 54.58 2750 -44.80 20240122 982 54.58 20241118 2255 -32.68 20240603 382 297.38 20240411 0.01 N 096690 2500 836 억 105932 N N 0 N 00 N
6 20241210 120723 57 100.00 KOSDAQ 일반전기전자 N N N N N 1517 63 2 4.33 156001769 104084 175.74 1460 1518 1460 1890 1018 1454 1498.81 0.32 0 7516 1530 1492 1451 1413 1372 1511 1432 837 436 2500 900 1 1 33477189 508 -3.80 0.31 12 0.31 -399.00 4894.00 3000 20231218 -49.43 982 20241118 54.48 2750 -44.84 20240122 982 54.48 20241118 2255 -32.73 20240603 382 297.12 20240411 0.01 N 096690 2500 836 억 105932 N N 0 N 00 N
7 20241210 110722 57 100.00 KOSDAQ 일반전기전자 N N N N N 1513 59 2 4.06 144063015 96208 162.44 1460 1514 1460 1890 1018 1454 1497.41 0.32 0 7572 1530 1492 1451 1413 1372 1511 1432 837 436 2500 900 1 1 33477189 507 -3.79 0.31 12 0.29 -399.00 4894.00 3000 20231218 -49.57 982 20241118 54.07 2750 -44.98 20240122 982 54.07 20241118 2255 -32.90 20240603 382 296.07 20240411 0.01 N 096690 2500 836 억 105932 N N 0 N 00 N
8 20241210 100723 57 100.00 KOSDAQ 일반전기전자 N N N N N 1498 44 2 3.03 62163859 41801 70.58 1460 1500 1460 1890 1018 1454 1487.14 0.32 0 3425 1530 1492 1451 1413 1372 1511 1432 837 436 2500 900 1 1 33477189 501 -3.75 0.31 12 0.12 -399.00 4894.00 3000 20231218 -50.07 982 20241118 52.55 2750 -45.53 20240122 982 52.55 20241118 2255 -33.57 20240603 382 292.15 20240411 0.01 N 096690 2500 836 억 105932 N N 0 N 00 N
9 20241210 090727 57 100.00 KOSDAQ 일반전기전자 N N N N N 1474 20 2 1.38 1369380 931 1.57 1460 1474 1460 1890 1018 1454 1470.87 0.32 0 0 1530 1492 1451 1413 1372 1511 1432 837 436 2500 900 1 1 33477189 493 -3.69 0.30 12 0.00 -399.00 4894.00 3000 20231218 -50.87 982 20241118 50.10 2750 -46.40 20240122 982 50.10 20241118 2255 -34.63 20240603 382 285.86 20240411 0.01 N 096690 2500 836 억 105932 N N 0 N 00 N
10 20241209 160720 54 100.00 KOSDAQ 일반전기전자 N N N N N 1454 14 2 0.97 84452943 58839 32.01 1440 1489 1410 1872 1008 1440 1435.27 0.33 0 -3032 1488 1464 1439 1415 1390 1476 1427 837 432 2500 890 1 1 33477189 487 -3.64 0.30 12 0.18 -399.00 4894.00 3000 20231218 -51.53 982 20241118 48.07 2750 -47.13 20240122 982 48.07 20241118 2255 -35.52 20240603 382 280.63 20240411 0.01 N 096690 2500 836 억 108964 N N 0 N 01 N
11 20241209 150720 54 100.00 KOSDAQ 일반전기전자 N N N N N 1438 -2 5 -0.14 72539011 50603 27.53 1440 1489 1410 1872 1008 1440 1433.49 0.33 0 -3139 1488 1464 1439 1415 1390 1476 1427 837 432 2500 890 1 1 33477189 481 -3.60 0.29 12 0.15 -399.00 4894.00 3000 20231218 -52.07 982 20241118 46.44 2750 -47.71 20240122 982 46.44 20241118 2255 -36.23 20240603 382 276.44 20240411 0.01 N 096690 2500 836 억 108964 N N 0 N 01 N
12 20241209 140722 54 100.00 KOSDAQ 일반전기전자 N N N N N 1439 -1 5 -0.07 64711484 45160 24.57 1440 1489 1410 1872 1008 1440 1432.94 0.33 0 -2885 1488 1464 1439 1415 1390 1476 1427 837 432 2500 890 1 1 33477189 482 -3.61 0.29 12 0.13 -399.00 4894.00 3000 20231218 -52.03 982 20241118 46.54 2750 -47.67 20240122 982 46.54 20241118 2255 -36.19 20240603 382 276.70 20240411 0.01 N 096690 2500 836 억 108964 N N 0 N 01 N