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
097800/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
20241210,160724,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,609,44,2,7.79,825114256,1386467,84.57,553,609,553,734,396,565,594.90,1.91,0,331160,623,593,577,547,531,586,540,582,169,500,330,1,1,116450229,709,-1.18,0.84,12,1.19,-514.00,721.00,2195,20240801,-72.26,553,20241210,10.13,2195,-72.26,20240801,553,10.13,20241210,2195,-72.26,20240801,553,10.13,20241210,0.39,N,097800,500,582 억,,2226747,N,N,0,N,00,N
20241210,150725,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,605,40,2,7.08,752934201,1267360,77.30,553,608,553,734,396,565,594.10,1.91,0,320115,623,593,577,547,531,586,540,582,169,500,330,1,1,116450229,705,-1.18,0.84,12,1.09,-514.00,721.00,2195,20240801,-72.44,553,20241210,9.40,2195,-72.44,20240801,553,9.40,20241210,2195,-72.44,20240801,553,9.40,20241210,0.39,N,097800,500,582 억,,2226747,N,N,0,N,00,N
20241210,140726,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,602,37,2,6.55,671515596,1132401,69.07,553,608,553,734,396,565,593.00,1.91,0,276519,623,593,577,547,531,586,540,582,169,500,330,1,1,116450229,701,-1.17,0.83,12,0.97,-514.00,721.00,2195,20240801,-72.57,553,20241210,8.86,2195,-72.57,20240801,553,8.86,20241210,2195,-72.57,20240801,553,8.86,20241210,0.39,N,097800,500,582 억,,2226747,N,N,0,N,00,N
20241210,130724,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,603,38,2,6.73,604138918,1020883,62.27,553,607,553,734,396,565,591.78,1.91,0,257139,623,593,577,547,531,586,540,582,169,500,330,1,1,116450229,702,-1.17,0.84,12,0.88,-514.00,721.00,2195,20240801,-72.53,553,20241210,9.04,2195,-72.53,20240801,553,9.04,20241210,2195,-72.53,20240801,553,9.04,20241210,0.39,N,097800,500,582 억,,2226747,N,N,0,N,00,N
20241210,120725,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,602,37,2,6.55,521198906,883152,53.87,553,607,553,734,396,565,590.16,1.91,0,238522,623,593,577,547,531,586,540,582,169,500,330,1,1,116450229,701,-1.17,0.83,12,0.76,-514.00,721.00,2195,20240801,-72.57,553,20241210,8.86,2195,-72.57,20240801,553,8.86,20241210,2195,-72.57,20240801,553,8.86,20241210,0.39,N,097800,500,582 억,,2226747,N,N,0,N,00,N
20241210,110724,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,599,34,2,6.02,457099921,776323,47.35,553,607,553,734,396,565,588.80,1.91,0,217296,623,593,577,547,531,586,540,582,169,500,330,1,1,116450229,698,-1.17,0.83,12,0.67,-514.00,721.00,2195,20240801,-72.71,553,20241210,8.32,2195,-72.71,20240801,553,8.32,20241210,2195,-72.71,20240801,553,8.32,20241210,0.39,N,097800,500,582 억,,2226747,N,N,0,N,00,N
20241210,100724,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,594,29,2,5.13,323120374,551952,33.67,553,596,553,734,396,565,585.41,1.91,0,195663,623,593,577,547,531,586,540,582,169,500,330,1,1,116450229,692,-1.16,0.82,12,0.47,-514.00,721.00,2195,20240801,-72.94,553,20241210,7.41,2195,-72.94,20240801,553,7.41,20241210,2195,-72.94,20240801,553,7.41,20241210,0.39,N,097800,500,582 억,,2226747,N,N,0,N,00,N
20241210,090729,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,584,19,2,3.36,62221864,108946,6.65,553,589,553,734,396,565,571.13,1.91,0,48124,623,593,577,547,531,586,540,582,169,500,330,1,1,116450229,680,-1.14,0.81,12,0.09,-514.00,721.00,2195,20240801,-73.39,553,20241210,5.61,2195,-73.39,20240801,553,5.61,20241210,2195,-73.39,20240801,553,5.61,20241210,0.39,N,097800,500,582 억,,2226747,N,N,0,N,00,N
20241209,160722,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,565,-50,5,-8.13,930752042,1627130,61.28,596,607,561,799,431,615,572.04,1.74,0,194045,680,647,609,576,538,628,557,582,184,500,360,1,1,116450229,658,-1.10,0.78,12,1.40,-514.00,721.00,2195,20240801,-74.26,561,20241209,0.71,2195,-74.26,20240801,561,0.71,20241209,2195,-74.26,20240801,561,0.71,20241209,0.45,N,097800,500,582 억,,2029974,N,N,0,N,00,N
20241209,150722,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,567,-48,5,-7.80,905014406,1581591,59.56,596,607,561,799,431,615,572.22,1.74,0,186801,680,647,609,576,538,628,557,582,184,500,360,1,1,116450229,660,-1.10,0.79,12,1.36,-514.00,721.00,2195,20240801,-74.17,561,20241209,1.07,2195,-74.17,20240801,561,1.07,20241209,2195,-74.17,20240801,561,1.07,20241209,0.45,N,097800,500,582 억,,2029974,N,N,0,N,00,N
20241209,140724,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,571,-44,5,-7.15,799917280,1395396,52.55,596,607,562,799,431,615,573.25,1.74,0,127670,680,647,609,576,538,628,557,582,184,500,360,1,1,116450229,665,-1.11,0.79,12,1.20,-514.00,721.00,2195,20240801,-73.99,562,20241209,1.60,2195,-73.99,20240801,562,1.60,20241209,2195,-73.99,20240801,562,1.60,20241209,0.45,N,097800,500,582 억,,2029974,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 160724 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 609 44 2 7.79 825114256 1386467 84.57 553 609 553 734 396 565 594.90 1.91 0 331160 623 593 577 547 531 586 540 582 169 500 330 1 1 116450229 709 -1.18 0.84 12 1.19 -514.00 721.00 2195 20240801 -72.26 553 20241210 10.13 2195 -72.26 20240801 553 10.13 20241210 2195 -72.26 20240801 553 10.13 20241210 0.39 N 097800 500 582 억 2226747 N N 0 N 00 N
3 20241210 150725 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 605 40 2 7.08 752934201 1267360 77.30 553 608 553 734 396 565 594.10 1.91 0 320115 623 593 577 547 531 586 540 582 169 500 330 1 1 116450229 705 -1.18 0.84 12 1.09 -514.00 721.00 2195 20240801 -72.44 553 20241210 9.40 2195 -72.44 20240801 553 9.40 20241210 2195 -72.44 20240801 553 9.40 20241210 0.39 N 097800 500 582 억 2226747 N N 0 N 00 N
4 20241210 140726 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 602 37 2 6.55 671515596 1132401 69.07 553 608 553 734 396 565 593.00 1.91 0 276519 623 593 577 547 531 586 540 582 169 500 330 1 1 116450229 701 -1.17 0.83 12 0.97 -514.00 721.00 2195 20240801 -72.57 553 20241210 8.86 2195 -72.57 20240801 553 8.86 20241210 2195 -72.57 20240801 553 8.86 20241210 0.39 N 097800 500 582 억 2226747 N N 0 N 00 N
5 20241210 130724 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 603 38 2 6.73 604138918 1020883 62.27 553 607 553 734 396 565 591.78 1.91 0 257139 623 593 577 547 531 586 540 582 169 500 330 1 1 116450229 702 -1.17 0.84 12 0.88 -514.00 721.00 2195 20240801 -72.53 553 20241210 9.04 2195 -72.53 20240801 553 9.04 20241210 2195 -72.53 20240801 553 9.04 20241210 0.39 N 097800 500 582 억 2226747 N N 0 N 00 N
6 20241210 120725 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 602 37 2 6.55 521198906 883152 53.87 553 607 553 734 396 565 590.16 1.91 0 238522 623 593 577 547 531 586 540 582 169 500 330 1 1 116450229 701 -1.17 0.83 12 0.76 -514.00 721.00 2195 20240801 -72.57 553 20241210 8.86 2195 -72.57 20240801 553 8.86 20241210 2195 -72.57 20240801 553 8.86 20241210 0.39 N 097800 500 582 억 2226747 N N 0 N 00 N
7 20241210 110724 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 599 34 2 6.02 457099921 776323 47.35 553 607 553 734 396 565 588.80 1.91 0 217296 623 593 577 547 531 586 540 582 169 500 330 1 1 116450229 698 -1.17 0.83 12 0.67 -514.00 721.00 2195 20240801 -72.71 553 20241210 8.32 2195 -72.71 20240801 553 8.32 20241210 2195 -72.71 20240801 553 8.32 20241210 0.39 N 097800 500 582 억 2226747 N N 0 N 00 N
8 20241210 100724 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 594 29 2 5.13 323120374 551952 33.67 553 596 553 734 396 565 585.41 1.91 0 195663 623 593 577 547 531 586 540 582 169 500 330 1 1 116450229 692 -1.16 0.82 12 0.47 -514.00 721.00 2195 20240801 -72.94 553 20241210 7.41 2195 -72.94 20240801 553 7.41 20241210 2195 -72.94 20240801 553 7.41 20241210 0.39 N 097800 500 582 억 2226747 N N 0 N 00 N
9 20241210 090729 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 584 19 2 3.36 62221864 108946 6.65 553 589 553 734 396 565 571.13 1.91 0 48124 623 593 577 547 531 586 540 582 169 500 330 1 1 116450229 680 -1.14 0.81 12 0.09 -514.00 721.00 2195 20240801 -73.39 553 20241210 5.61 2195 -73.39 20240801 553 5.61 20241210 2195 -73.39 20240801 553 5.61 20241210 0.39 N 097800 500 582 억 2226747 N N 0 N 00 N
10 20241209 160722 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 565 -50 5 -8.13 930752042 1627130 61.28 596 607 561 799 431 615 572.04 1.74 0 194045 680 647 609 576 538 628 557 582 184 500 360 1 1 116450229 658 -1.10 0.78 12 1.40 -514.00 721.00 2195 20240801 -74.26 561 20241209 0.71 2195 -74.26 20240801 561 0.71 20241209 2195 -74.26 20240801 561 0.71 20241209 0.45 N 097800 500 582 억 2029974 N N 0 N 00 N
11 20241209 150722 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 567 -48 5 -7.80 905014406 1581591 59.56 596 607 561 799 431 615 572.22 1.74 0 186801 680 647 609 576 538 628 557 582 184 500 360 1 1 116450229 660 -1.10 0.79 12 1.36 -514.00 721.00 2195 20240801 -74.17 561 20241209 1.07 2195 -74.17 20240801 561 1.07 20241209 2195 -74.17 20240801 561 1.07 20241209 0.45 N 097800 500 582 억 2029974 N N 0 N 00 N
12 20241209 140724 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 571 -44 5 -7.15 799917280 1395396 52.55 596 607 562 799 431 615 573.25 1.74 0 127670 680 647 609 576 538 628 557 582 184 500 360 1 1 116450229 665 -1.11 0.79 12 1.20 -514.00 721.00 2195 20240801 -73.99 562 20241209 1.60 2195 -73.99 20240801 562 1.60 20241209 2195 -73.99 20240801 562 1.60 20241209 0.45 N 097800 500 582 억 2029974 N N 0 N 00 N