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
096870/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
20241210,160723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2395,80,2,3.46,25327120,10717,13.88,2315,2410,2315,3005,1625,2315,2363.27,2.40,0,157,2485,2400,2345,2260,2205,2372,2232,33,690,500,1620,5,1,6678400,160,-114.05,1.05,12,0.16,-21.00,2287.00,3325,20240415,-27.97,2150,20241025,11.40,3325,-27.97,20240415,2150,11.40,20241025,3325,-27.97,20240415,2150,11.40,20241025,0.00,N,096870,500,33 억,,160181,N,N,0,N,00,N
20241210,150724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2390,75,2,3.24,24996850,10579,13.70,2315,2410,2315,3005,1625,2315,2362.87,2.40,0,165,2485,2400,2345,2260,2205,2372,2232,33,690,500,1620,5,1,6678400,160,-113.81,1.05,12,0.16,-21.00,2287.00,3325,20240415,-28.12,2150,20241025,11.16,3325,-28.12,20240415,2150,11.16,20241025,3325,-28.12,20240415,2150,11.16,20241025,0.00,N,096870,500,33 억,,160181,N,N,0,N,00,N
20241210,140724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2400,85,2,3.67,23242885,9848,12.75,2315,2410,2315,3005,1625,2315,2360.16,2.40,0,192,2485,2400,2345,2260,2205,2372,2232,33,690,500,1620,5,1,6678400,160,-114.29,1.05,12,0.15,-21.00,2287.00,3325,20240415,-27.82,2150,20241025,11.63,3325,-27.82,20240415,2150,11.63,20241025,3325,-27.82,20240415,2150,11.63,20241025,0.00,N,096870,500,33 억,,160181,N,N,0,N,00,N
20241210,130723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2400,85,2,3.67,22522890,9548,12.36,2315,2410,2315,3005,1625,2315,2358.91,2.40,0,193,2485,2400,2345,2260,2205,2372,2232,33,690,500,1620,5,1,6678400,160,-114.29,1.05,12,0.14,-21.00,2287.00,3325,20240415,-27.82,2150,20241025,11.63,3325,-27.82,20240415,2150,11.63,20241025,3325,-27.82,20240415,2150,11.63,20241025,0.00,N,096870,500,33 억,,160181,N,N,0,N,00,N
20241210,120723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2410,95,2,4.10,15838970,6763,8.76,2315,2410,2315,3005,1625,2315,2342.00,2.40,0,-77,2485,2400,2345,2260,2205,2372,2232,33,690,500,1620,5,1,6678400,161,-114.76,1.05,12,0.10,-21.00,2287.00,3325,20240415,-27.52,2150,20241025,12.09,3325,-27.52,20240415,2150,12.09,20241025,3325,-27.52,20240415,2150,12.09,20241025,0.00,N,096870,500,33 억,,160181,N,N,0,N,00,N
20241210,110723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2365,50,2,2.16,12916325,5536,7.17,2315,2385,2315,3005,1625,2315,2333.15,2.40,0,-65,2485,2400,2345,2260,2205,2372,2232,33,690,500,1620,5,1,6678400,158,-112.62,1.03,12,0.08,-21.00,2287.00,3325,20240415,-28.87,2150,20241025,10.00,3325,-28.87,20240415,2150,10.00,20241025,3325,-28.87,20240415,2150,10.00,20241025,0.00,N,096870,500,33 억,,160181,N,N,0,N,00,N
20241210,100723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2375,60,2,2.59,11818320,5072,6.57,2315,2385,2315,3005,1625,2315,2330.11,2.40,0,-39,2485,2400,2345,2260,2205,2372,2232,33,690,500,1620,5,1,6678400,159,-113.10,1.04,12,0.08,-21.00,2287.00,3325,20240415,-28.57,2150,20241025,10.47,3325,-28.57,20240415,2150,10.47,20241025,3325,-28.57,20240415,2150,10.47,20241025,0.00,N,096870,500,33 억,,160181,N,N,0,N,00,N
20241210,090728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2330,15,2,0.65,5329205,2302,2.98,2315,2330,2315,3005,1625,2315,2315.03,2.40,0,0,2485,2400,2345,2260,2205,2372,2232,33,690,500,1620,5,1,6678400,156,-110.95,1.02,12,0.03,-21.00,2287.00,3325,20240415,-29.92,2150,20241025,8.37,3325,-29.92,20240415,2150,8.37,20241025,3325,-29.92,20240415,2150,8.37,20241025,0.00,N,096870,500,33 억,,160181,N,N,0,N,00,N
20241209,160721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,-115,5,-4.73,179995540,77221,536.03,2430,2430,2290,3155,1705,2430,2330.20,2.40,0,-317,2563,2496,2408,2341,2253,2452,2297,33,725,500,1700,5,1,6678400,155,-110.24,1.01,12,1.16,-21.00,2287.00,3325,20240415,-30.38,2150,20241025,7.67,3325,-30.38,20240415,2150,7.67,20241025,3325,-30.38,20240415,2150,7.67,20241025,0.00,N,096870,500,33 억,,160471,N,N,0,N,00,N
20241209,150721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,-115,5,-4.73,179413955,76970,534.29,2430,2430,2290,3155,1705,2430,2330.25,2.40,0,-293,2563,2496,2408,2341,2253,2452,2297,33,725,500,1700,5,1,6678400,155,-110.24,1.01,12,1.15,-21.00,2287.00,3325,20240415,-30.38,2150,20241025,7.67,3325,-30.38,20240415,2150,7.67,20241025,3325,-30.38,20240415,2150,7.67,20241025,0.00,N,096870,500,33 억,,160471,N,N,0,N,00,N
20241209,140722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,-115,5,-4.73,172612890,74030,513.88,2430,2430,2300,3155,1705,2430,2330.93,2.40,0,2,2563,2496,2408,2341,2253,2452,2297,33,725,500,1700,5,1,6678400,155,-110.24,1.01,12,1.11,-21.00,2287.00,3325,20240415,-30.38,2150,20241025,7.67,3325,-30.38,20240415,2150,7.67,20241025,3325,-30.38,20240415,2150,7.67,20241025,0.00,N,096870,500,33 억,,160471,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 160723 57 100.00 KOSDAQ 일반전기전자 N N N N N 2395 80 2 3.46 25327120 10717 13.88 2315 2410 2315 3005 1625 2315 2363.27 2.40 0 157 2485 2400 2345 2260 2205 2372 2232 33 690 500 1620 5 1 6678400 160 -114.05 1.05 12 0.16 -21.00 2287.00 3325 20240415 -27.97 2150 20241025 11.40 3325 -27.97 20240415 2150 11.40 20241025 3325 -27.97 20240415 2150 11.40 20241025 0.00 N 096870 500 33 억 160181 N N 0 N 00 N
3 20241210 150724 57 100.00 KOSDAQ 일반전기전자 N N N N N 2390 75 2 3.24 24996850 10579 13.70 2315 2410 2315 3005 1625 2315 2362.87 2.40 0 165 2485 2400 2345 2260 2205 2372 2232 33 690 500 1620 5 1 6678400 160 -113.81 1.05 12 0.16 -21.00 2287.00 3325 20240415 -28.12 2150 20241025 11.16 3325 -28.12 20240415 2150 11.16 20241025 3325 -28.12 20240415 2150 11.16 20241025 0.00 N 096870 500 33 억 160181 N N 0 N 00 N
4 20241210 140724 57 100.00 KOSDAQ 일반전기전자 N N N N N 2400 85 2 3.67 23242885 9848 12.75 2315 2410 2315 3005 1625 2315 2360.16 2.40 0 192 2485 2400 2345 2260 2205 2372 2232 33 690 500 1620 5 1 6678400 160 -114.29 1.05 12 0.15 -21.00 2287.00 3325 20240415 -27.82 2150 20241025 11.63 3325 -27.82 20240415 2150 11.63 20241025 3325 -27.82 20240415 2150 11.63 20241025 0.00 N 096870 500 33 억 160181 N N 0 N 00 N
5 20241210 130723 57 100.00 KOSDAQ 일반전기전자 N N N N N 2400 85 2 3.67 22522890 9548 12.36 2315 2410 2315 3005 1625 2315 2358.91 2.40 0 193 2485 2400 2345 2260 2205 2372 2232 33 690 500 1620 5 1 6678400 160 -114.29 1.05 12 0.14 -21.00 2287.00 3325 20240415 -27.82 2150 20241025 11.63 3325 -27.82 20240415 2150 11.63 20241025 3325 -27.82 20240415 2150 11.63 20241025 0.00 N 096870 500 33 억 160181 N N 0 N 00 N
6 20241210 120723 57 100.00 KOSDAQ 일반전기전자 N N N N N 2410 95 2 4.10 15838970 6763 8.76 2315 2410 2315 3005 1625 2315 2342.00 2.40 0 -77 2485 2400 2345 2260 2205 2372 2232 33 690 500 1620 5 1 6678400 161 -114.76 1.05 12 0.10 -21.00 2287.00 3325 20240415 -27.52 2150 20241025 12.09 3325 -27.52 20240415 2150 12.09 20241025 3325 -27.52 20240415 2150 12.09 20241025 0.00 N 096870 500 33 억 160181 N N 0 N 00 N
7 20241210 110723 57 100.00 KOSDAQ 일반전기전자 N N N N N 2365 50 2 2.16 12916325 5536 7.17 2315 2385 2315 3005 1625 2315 2333.15 2.40 0 -65 2485 2400 2345 2260 2205 2372 2232 33 690 500 1620 5 1 6678400 158 -112.62 1.03 12 0.08 -21.00 2287.00 3325 20240415 -28.87 2150 20241025 10.00 3325 -28.87 20240415 2150 10.00 20241025 3325 -28.87 20240415 2150 10.00 20241025 0.00 N 096870 500 33 억 160181 N N 0 N 00 N
8 20241210 100723 57 100.00 KOSDAQ 일반전기전자 N N N N N 2375 60 2 2.59 11818320 5072 6.57 2315 2385 2315 3005 1625 2315 2330.11 2.40 0 -39 2485 2400 2345 2260 2205 2372 2232 33 690 500 1620 5 1 6678400 159 -113.10 1.04 12 0.08 -21.00 2287.00 3325 20240415 -28.57 2150 20241025 10.47 3325 -28.57 20240415 2150 10.47 20241025 3325 -28.57 20240415 2150 10.47 20241025 0.00 N 096870 500 33 억 160181 N N 0 N 00 N
9 20241210 090728 57 100.00 KOSDAQ 일반전기전자 N N N N N 2330 15 2 0.65 5329205 2302 2.98 2315 2330 2315 3005 1625 2315 2315.03 2.40 0 0 2485 2400 2345 2260 2205 2372 2232 33 690 500 1620 5 1 6678400 156 -110.95 1.02 12 0.03 -21.00 2287.00 3325 20240415 -29.92 2150 20241025 8.37 3325 -29.92 20240415 2150 8.37 20241025 3325 -29.92 20240415 2150 8.37 20241025 0.00 N 096870 500 33 억 160181 N N 0 N 00 N
10 20241209 160721 57 100.00 KOSDAQ 일반전기전자 N N N N N 2315 -115 5 -4.73 179995540 77221 536.03 2430 2430 2290 3155 1705 2430 2330.20 2.40 0 -317 2563 2496 2408 2341 2253 2452 2297 33 725 500 1700 5 1 6678400 155 -110.24 1.01 12 1.16 -21.00 2287.00 3325 20240415 -30.38 2150 20241025 7.67 3325 -30.38 20240415 2150 7.67 20241025 3325 -30.38 20240415 2150 7.67 20241025 0.00 N 096870 500 33 억 160471 N N 0 N 00 N
11 20241209 150721 57 100.00 KOSDAQ 일반전기전자 N N N N N 2315 -115 5 -4.73 179413955 76970 534.29 2430 2430 2290 3155 1705 2430 2330.25 2.40 0 -293 2563 2496 2408 2341 2253 2452 2297 33 725 500 1700 5 1 6678400 155 -110.24 1.01 12 1.15 -21.00 2287.00 3325 20240415 -30.38 2150 20241025 7.67 3325 -30.38 20240415 2150 7.67 20241025 3325 -30.38 20240415 2150 7.67 20241025 0.00 N 096870 500 33 억 160471 N N 0 N 00 N
12 20241209 140722 57 100.00 KOSDAQ 일반전기전자 N N N N N 2315 -115 5 -4.73 172612890 74030 513.88 2430 2430 2300 3155 1705 2430 2330.93 2.40 0 2 2563 2496 2408 2341 2253 2452 2297 33 725 500 1700 5 1 6678400 155 -110.24 1.01 12 1.11 -21.00 2287.00 3325 20240415 -30.38 2150 20241025 7.67 3325 -30.38 20240415 2150 7.67 20241025 3325 -30.38 20240415 2150 7.67 20241025 0.00 N 096870 500 33 억 160471 N N 0 N 00 N