ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200470/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
20241209,160909,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1730,-132,5,-7.09,499905964,284942,74.84,1799,1858,1721,2420,1304,1862,1754.45,1.91,0,50907,2074,1968,1878,1772,1682,1923,1727,212,558,500,1150,1,1,42362093,733,-4.40,0.69,12,0.67,-393.00,2510.00,7250,20240604,-76.14,1721,20241209,0.52,7250,-76.14,20240604,1721,0.52,20241209,7250,-76.14,20240604,1721,0.52,20241209,2.66,N,200470,500,211 억,,810973,N,N,0,N,00,N
20241209,150910,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1740,-122,5,-6.55,485797012,276804,72.70,1799,1858,1721,2420,1304,1862,1755.02,1.91,0,48645,2074,1968,1878,1772,1682,1923,1727,212,558,500,1150,1,1,42362093,737,-4.43,0.69,12,0.65,-393.00,2510.00,7250,20240604,-76.00,1721,20241209,1.10,7250,-76.00,20240604,1721,1.10,20241209,7250,-76.00,20240604,1721,1.10,20241209,2.66,N,200470,500,211 억,,810973,N,N,0,N,00,N
20241209,140911,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1735,-127,5,-6.82,437806030,249022,65.40,1799,1858,1731,2420,1304,1862,1758.10,1.91,0,41195,2074,1968,1878,1772,1682,1923,1727,212,558,500,1150,1,1,42362093,735,-4.41,0.69,12,0.59,-393.00,2510.00,7250,20240604,-76.07,1731,20241209,0.23,7250,-76.07,20240604,1731,0.23,20241209,7250,-76.07,20240604,1731,0.23,20241209,2.66,N,200470,500,211 억,,810973,N,N,0,N,00,N
20241209,130913,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1736,-126,5,-6.77,402644867,228772,60.08,1799,1858,1735,2420,1304,1862,1760.02,1.91,0,30338,2074,1968,1878,1772,1682,1923,1727,212,558,500,1150,1,1,42362093,735,-4.42,0.69,12,0.54,-393.00,2510.00,7250,20240604,-76.06,1735,20241209,0.06,7250,-76.06,20240604,1735,0.06,20241209,7250,-76.06,20240604,1735,0.06,20241209,2.66,N,200470,500,211 억,,810973,N,N,0,N,00,N
20241209,120909,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1744,-118,5,-6.34,339808121,192785,50.63,1799,1858,1742,2420,1304,1862,1762.62,1.91,0,35136,2074,1968,1878,1772,1682,1923,1727,212,558,500,1150,1,1,42362093,739,-4.44,0.69,12,0.46,-393.00,2510.00,7250,20240604,-75.94,1742,20241209,0.11,7250,-75.94,20240604,1742,0.11,20241209,7250,-75.94,20240604,1742,0.11,20241209,2.66,N,200470,500,211 억,,810973,N,N,0,N,00,N
20241209,110911,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1755,-107,5,-5.75,220305791,124524,32.70,1799,1858,1750,2420,1304,1862,1769.18,1.91,0,36712,2074,1968,1878,1772,1682,1923,1727,212,558,500,1150,1,1,42362093,743,-4.47,0.70,12,0.29,-393.00,2510.00,7250,20240604,-75.79,1750,20241209,0.29,7250,-75.79,20240604,1750,0.29,20241209,7250,-75.79,20240604,1750,0.29,20241209,2.66,N,200470,500,211 억,,810973,N,N,0,N,00,N
20241209,100908,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1774,-88,5,-4.73,160672821,90724,23.83,1799,1858,1750,2420,1304,1862,1771.00,1.91,0,26454,2074,1968,1878,1772,1682,1923,1727,212,558,500,1150,1,1,42362093,752,-4.51,0.71,12,0.21,-393.00,2510.00,7250,20240604,-75.53,1750,20241209,1.37,7250,-75.53,20240604,1750,1.37,20241209,7250,-75.53,20240604,1750,1.37,20241209,2.66,N,200470,500,211 억,,810973,N,N,0,N,00,N
20241209,090904,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1799,-63,5,-3.38,51638528,28892,7.59,1799,1858,1750,2420,1304,1862,1787.28,1.91,0,7840,2074,1968,1878,1772,1682,1923,1727,212,558,500,1150,1,1,42362093,762,-4.58,0.72,12,0.07,-393.00,2510.00,7250,20240604,-75.19,1750,20241209,2.80,7250,-75.19,20240604,1750,2.80,20241209,7250,-75.19,20240604,1750,2.80,20241209,2.66,N,200470,500,211 억,,810973,N,N,0,N,00,N
20241206,160901,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,1862,-109,5,-5.53,714449191,380351,187.72,1945,1984,1788,2560,1380,1971,1878.35,1.80,0,47298,2046,2008,1961,1923,1876,2027,1942,212,589,500,1220,1,1,42362093,789,-4.74,0.74,12,0.90,-393.00,2510.00,7250,20240604,-74.32,1788,20241206,4.14,7250,-74.32,20240604,1788,4.14,20241206,7250,-74.32,20240604,1788,4.14,20241206,2.62,N,200470,500,211 억,,763715,N,N,0,N,00,N
20241206,150906,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,1886,-85,5,-4.31,686972320,365693,180.49,1945,1984,1788,2560,1380,1971,1878.50,1.80,0,39467,2046,2008,1961,1923,1876,2027,1942,212,589,500,1220,1,1,42362093,799,-4.80,0.75,12,0.86,-393.00,2510.00,7250,20240604,-73.99,1788,20241206,5.48,7250,-73.99,20240604,1788,5.48,20241206,7250,-73.99,20240604,1788,5.48,20241206,2.62,N,200470,500,211 억,,763715,N,N,0,N,00,N
20241206,140903,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,1864,-107,5,-5.43,597895722,318370,157.13,1945,1984,1788,2560,1380,1971,1877.93,1.80,0,14079,2046,2008,1961,1923,1876,2027,1942,212,589,500,1220,1,1,42362093,790,-4.74,0.74,12,0.75,-393.00,2510.00,7250,20240604,-74.29,1788,20241206,4.25,7250,-74.29,20240604,1788,4.25,20241206,7250,-74.29,20240604,1788,4.25,20241206,2.62,N,200470,500,211 억,,763715,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 20241209 160909 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1730 -132 5 -7.09 499905964 284942 74.84 1799 1858 1721 2420 1304 1862 1754.45 1.91 0 50907 2074 1968 1878 1772 1682 1923 1727 212 558 500 1150 1 1 42362093 733 -4.40 0.69 12 0.67 -393.00 2510.00 7250 20240604 -76.14 1721 20241209 0.52 7250 -76.14 20240604 1721 0.52 20241209 7250 -76.14 20240604 1721 0.52 20241209 2.66 N 200470 500 211 억 810973 N N 0 N 00 N
3 20241209 150910 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1740 -122 5 -6.55 485797012 276804 72.70 1799 1858 1721 2420 1304 1862 1755.02 1.91 0 48645 2074 1968 1878 1772 1682 1923 1727 212 558 500 1150 1 1 42362093 737 -4.43 0.69 12 0.65 -393.00 2510.00 7250 20240604 -76.00 1721 20241209 1.10 7250 -76.00 20240604 1721 1.10 20241209 7250 -76.00 20240604 1721 1.10 20241209 2.66 N 200470 500 211 억 810973 N N 0 N 00 N
4 20241209 140911 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1735 -127 5 -6.82 437806030 249022 65.40 1799 1858 1731 2420 1304 1862 1758.10 1.91 0 41195 2074 1968 1878 1772 1682 1923 1727 212 558 500 1150 1 1 42362093 735 -4.41 0.69 12 0.59 -393.00 2510.00 7250 20240604 -76.07 1731 20241209 0.23 7250 -76.07 20240604 1731 0.23 20241209 7250 -76.07 20240604 1731 0.23 20241209 2.66 N 200470 500 211 억 810973 N N 0 N 00 N
5 20241209 130913 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1736 -126 5 -6.77 402644867 228772 60.08 1799 1858 1735 2420 1304 1862 1760.02 1.91 0 30338 2074 1968 1878 1772 1682 1923 1727 212 558 500 1150 1 1 42362093 735 -4.42 0.69 12 0.54 -393.00 2510.00 7250 20240604 -76.06 1735 20241209 0.06 7250 -76.06 20240604 1735 0.06 20241209 7250 -76.06 20240604 1735 0.06 20241209 2.66 N 200470 500 211 억 810973 N N 0 N 00 N
6 20241209 120909 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1744 -118 5 -6.34 339808121 192785 50.63 1799 1858 1742 2420 1304 1862 1762.62 1.91 0 35136 2074 1968 1878 1772 1682 1923 1727 212 558 500 1150 1 1 42362093 739 -4.44 0.69 12 0.46 -393.00 2510.00 7250 20240604 -75.94 1742 20241209 0.11 7250 -75.94 20240604 1742 0.11 20241209 7250 -75.94 20240604 1742 0.11 20241209 2.66 N 200470 500 211 억 810973 N N 0 N 00 N
7 20241209 110911 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1755 -107 5 -5.75 220305791 124524 32.70 1799 1858 1750 2420 1304 1862 1769.18 1.91 0 36712 2074 1968 1878 1772 1682 1923 1727 212 558 500 1150 1 1 42362093 743 -4.47 0.70 12 0.29 -393.00 2510.00 7250 20240604 -75.79 1750 20241209 0.29 7250 -75.79 20240604 1750 0.29 20241209 7250 -75.79 20240604 1750 0.29 20241209 2.66 N 200470 500 211 억 810973 N N 0 N 00 N
8 20241209 100908 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1774 -88 5 -4.73 160672821 90724 23.83 1799 1858 1750 2420 1304 1862 1771.00 1.91 0 26454 2074 1968 1878 1772 1682 1923 1727 212 558 500 1150 1 1 42362093 752 -4.51 0.71 12 0.21 -393.00 2510.00 7250 20240604 -75.53 1750 20241209 1.37 7250 -75.53 20240604 1750 1.37 20241209 7250 -75.53 20240604 1750 1.37 20241209 2.66 N 200470 500 211 억 810973 N N 0 N 00 N
9 20241209 090904 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1799 -63 5 -3.38 51638528 28892 7.59 1799 1858 1750 2420 1304 1862 1787.28 1.91 0 7840 2074 1968 1878 1772 1682 1923 1727 212 558 500 1150 1 1 42362093 762 -4.58 0.72 12 0.07 -393.00 2510.00 7250 20240604 -75.19 1750 20241209 2.80 7250 -75.19 20240604 1750 2.80 20241209 7250 -75.19 20240604 1750 2.80 20241209 2.66 N 200470 500 211 억 810973 N N 0 N 00 N
10 20241206 160901 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 1862 -109 5 -5.53 714449191 380351 187.72 1945 1984 1788 2560 1380 1971 1878.35 1.80 0 47298 2046 2008 1961 1923 1876 2027 1942 212 589 500 1220 1 1 42362093 789 -4.74 0.74 12 0.90 -393.00 2510.00 7250 20240604 -74.32 1788 20241206 4.14 7250 -74.32 20240604 1788 4.14 20241206 7250 -74.32 20240604 1788 4.14 20241206 2.62 N 200470 500 211 억 763715 N N 0 N 00 N
11 20241206 150906 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 1886 -85 5 -4.31 686972320 365693 180.49 1945 1984 1788 2560 1380 1971 1878.50 1.80 0 39467 2046 2008 1961 1923 1876 2027 1942 212 589 500 1220 1 1 42362093 799 -4.80 0.75 12 0.86 -393.00 2510.00 7250 20240604 -73.99 1788 20241206 5.48 7250 -73.99 20240604 1788 5.48 20241206 7250 -73.99 20240604 1788 5.48 20241206 2.62 N 200470 500 211 억 763715 N N 0 N 00 N
12 20241206 140903 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 1864 -107 5 -5.43 597895722 318370 157.13 1945 1984 1788 2560 1380 1971 1877.93 1.80 0 14079 2046 2008 1961 1923 1876 2027 1942 212 589 500 1220 1 1 42362093 790 -4.74 0.74 12 0.75 -393.00 2510.00 7250 20240604 -74.29 1788 20241206 4.25 7250 -74.29 20240604 1788 4.25 20241206 7250 -74.29 20240604 1788 4.25 20241206 2.62 N 200470 500 211 억 763715 N N 0 N 00 N