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
045970/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
20241210,160500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3300,230,2,7.49,267253525,82359,54.91,3180,3340,3100,3990,2150,3070,3244.98,2.66,0,32490,3390,3230,3150,2990,2910,3190,2950,132,920,500,2270,5,1,26314876,868,-3.29,0.78,12,0.31,-1002.00,4210.00,10440,20240711,-68.39,3070,20241209,7.49,10440,-68.39,20240711,3070,7.49,20241209,10440,-68.39,20240711,3070,7.49,20241209,0.05,N,045970,500,131 억,,699668,N,N,0,N,00,N
20241210,150502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3330,260,2,8.47,246824090,76194,50.80,3180,3330,3100,3990,2150,3070,3239.42,2.66,0,29860,3390,3230,3150,2990,2910,3190,2950,132,920,500,2270,5,1,26314876,876,-3.32,0.79,12,0.29,-1002.00,4210.00,10440,20240711,-68.10,3070,20241209,8.47,10440,-68.10,20240711,3070,8.47,20241209,10440,-68.10,20240711,3070,8.47,20241209,0.05,N,045970,500,131 억,,699668,N,N,0,N,00,N
20241210,140502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3330,260,2,8.47,238790830,73776,49.19,3180,3330,3100,3990,2150,3070,3236.70,2.66,0,29479,3390,3230,3150,2990,2910,3190,2950,132,920,500,2270,5,1,26314876,876,-3.32,0.79,12,0.28,-1002.00,4210.00,10440,20240711,-68.10,3070,20241209,8.47,10440,-68.10,20240711,3070,8.47,20241209,10440,-68.10,20240711,3070,8.47,20241209,0.05,N,045970,500,131 억,,699668,N,N,0,N,00,N
20241210,130501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3280,210,2,6.84,213036255,65988,43.99,3180,3305,3100,3990,2150,3070,3228.41,2.66,0,24246,3390,3230,3150,2990,2910,3190,2950,132,920,500,2270,5,1,26314876,863,-3.27,0.78,12,0.25,-1002.00,4210.00,10440,20240711,-68.58,3070,20241209,6.84,10440,-68.58,20240711,3070,6.84,20241209,10440,-68.58,20240711,3070,6.84,20241209,0.05,N,045970,500,131 억,,699668,N,N,0,N,00,N
20241210,120501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3290,220,2,7.17,182119060,56579,37.72,3180,3300,3100,3990,2150,3070,3218.85,2.66,0,20265,3390,3230,3150,2990,2910,3190,2950,132,920,500,2270,5,1,26314876,866,-3.28,0.78,12,0.22,-1002.00,4210.00,10440,20240711,-68.49,3070,20241209,7.17,10440,-68.49,20240711,3070,7.17,20241209,10440,-68.49,20240711,3070,7.17,20241209,0.05,N,045970,500,131 억,,699668,N,N,0,N,00,N
20241210,110500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3255,185,2,6.03,150506270,46929,31.29,3180,3290,3100,3990,2150,3070,3207.11,2.66,0,17189,3390,3230,3150,2990,2910,3190,2950,132,920,500,2270,5,1,26314876,857,-3.25,0.77,12,0.18,-1002.00,4210.00,10440,20240711,-68.82,3070,20241209,6.03,10440,-68.82,20240711,3070,6.03,20241209,10440,-68.82,20240711,3070,6.03,20241209,0.05,N,045970,500,131 억,,699668,N,N,0,N,00,N
20241210,100501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3290,220,2,7.17,141029435,44027,29.35,3180,3290,3100,3990,2150,3070,3203.25,2.66,0,15813,3390,3230,3150,2990,2910,3190,2950,132,920,500,2270,5,1,26314876,866,-3.28,0.78,12,0.17,-1002.00,4210.00,10440,20240711,-68.49,3070,20241209,7.17,10440,-68.49,20240711,3070,7.17,20241209,10440,-68.49,20240711,3070,7.17,20241209,0.05,N,045970,500,131 억,,699668,N,N,0,N,00,N
20241210,090504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,60,2,1.95,34967810,11177,7.45,3180,3180,3100,3990,2150,3070,3128.55,2.66,0,10891,3390,3230,3150,2990,2910,3190,2950,132,920,500,2270,5,1,26314876,824,-3.12,0.74,12,0.04,-1002.00,4210.00,10440,20240711,-70.02,3070,20241209,1.95,10440,-70.02,20240711,3070,1.95,20241209,10440,-70.02,20240711,3070,1.95,20241209,0.05,N,045970,500,131 억,,699668,N,N,0,N,00,N
20241209,160459,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3070,-290,5,-8.63,466656895,148957,156.79,3310,3310,3070,4365,2355,3360,3132.84,2.56,0,26062,3736,3547,3411,3222,3086,3480,3155,132,1005,500,2480,5,1,26314876,808,-3.06,0.73,12,0.57,-1002.00,4210.00,10440,20240711,-70.59,3070,20241209,0.00,10440,-70.59,20240711,3070,0.00,20241209,10440,-70.59,20240711,3070,0.00,20241209,0.05,N,045970,500,131 억,,673384,N,N,0,N,00,N
20241209,150502,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3085,-275,5,-8.18,447097810,142604,150.10,3310,3310,3070,4365,2355,3360,3135.24,2.56,0,26602,3736,3547,3411,3222,3086,3480,3155,132,1005,500,2480,5,1,26314876,812,-3.08,0.73,12,0.54,-1002.00,4210.00,10440,20240711,-70.45,3070,20241209,0.49,10440,-70.45,20240711,3070,0.49,20241209,10440,-70.45,20240711,3070,0.49,20241209,0.05,N,045970,500,131 억,,673384,N,N,0,N,00,N
20241209,140501,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3100,-260,5,-7.74,397026710,126405,133.05,3310,3310,3075,4365,2355,3360,3140.91,2.56,0,22961,3736,3547,3411,3222,3086,3480,3155,132,1005,500,2480,5,1,26314876,816,-3.09,0.74,12,0.48,-1002.00,4210.00,10440,20240711,-70.31,3075,20241209,0.81,10440,-70.31,20240711,3075,0.81,20241209,10440,-70.31,20240711,3075,0.81,20241209,0.05,N,045970,500,131 억,,673384,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 160500 57 100.00 KOSDAQ 일반전기전자 N N N N N 3300 230 2 7.49 267253525 82359 54.91 3180 3340 3100 3990 2150 3070 3244.98 2.66 0 32490 3390 3230 3150 2990 2910 3190 2950 132 920 500 2270 5 1 26314876 868 -3.29 0.78 12 0.31 -1002.00 4210.00 10440 20240711 -68.39 3070 20241209 7.49 10440 -68.39 20240711 3070 7.49 20241209 10440 -68.39 20240711 3070 7.49 20241209 0.05 N 045970 500 131 억 699668 N N 0 N 00 N
3 20241210 150502 57 100.00 KOSDAQ 일반전기전자 N N N N N 3330 260 2 8.47 246824090 76194 50.80 3180 3330 3100 3990 2150 3070 3239.42 2.66 0 29860 3390 3230 3150 2990 2910 3190 2950 132 920 500 2270 5 1 26314876 876 -3.32 0.79 12 0.29 -1002.00 4210.00 10440 20240711 -68.10 3070 20241209 8.47 10440 -68.10 20240711 3070 8.47 20241209 10440 -68.10 20240711 3070 8.47 20241209 0.05 N 045970 500 131 억 699668 N N 0 N 00 N
4 20241210 140502 57 100.00 KOSDAQ 일반전기전자 N N N N N 3330 260 2 8.47 238790830 73776 49.19 3180 3330 3100 3990 2150 3070 3236.70 2.66 0 29479 3390 3230 3150 2990 2910 3190 2950 132 920 500 2270 5 1 26314876 876 -3.32 0.79 12 0.28 -1002.00 4210.00 10440 20240711 -68.10 3070 20241209 8.47 10440 -68.10 20240711 3070 8.47 20241209 10440 -68.10 20240711 3070 8.47 20241209 0.05 N 045970 500 131 억 699668 N N 0 N 00 N
5 20241210 130501 57 100.00 KOSDAQ 일반전기전자 N N N N N 3280 210 2 6.84 213036255 65988 43.99 3180 3305 3100 3990 2150 3070 3228.41 2.66 0 24246 3390 3230 3150 2990 2910 3190 2950 132 920 500 2270 5 1 26314876 863 -3.27 0.78 12 0.25 -1002.00 4210.00 10440 20240711 -68.58 3070 20241209 6.84 10440 -68.58 20240711 3070 6.84 20241209 10440 -68.58 20240711 3070 6.84 20241209 0.05 N 045970 500 131 억 699668 N N 0 N 00 N
6 20241210 120501 57 100.00 KOSDAQ 일반전기전자 N N N N N 3290 220 2 7.17 182119060 56579 37.72 3180 3300 3100 3990 2150 3070 3218.85 2.66 0 20265 3390 3230 3150 2990 2910 3190 2950 132 920 500 2270 5 1 26314876 866 -3.28 0.78 12 0.22 -1002.00 4210.00 10440 20240711 -68.49 3070 20241209 7.17 10440 -68.49 20240711 3070 7.17 20241209 10440 -68.49 20240711 3070 7.17 20241209 0.05 N 045970 500 131 억 699668 N N 0 N 00 N
7 20241210 110500 57 100.00 KOSDAQ 일반전기전자 N N N N N 3255 185 2 6.03 150506270 46929 31.29 3180 3290 3100 3990 2150 3070 3207.11 2.66 0 17189 3390 3230 3150 2990 2910 3190 2950 132 920 500 2270 5 1 26314876 857 -3.25 0.77 12 0.18 -1002.00 4210.00 10440 20240711 -68.82 3070 20241209 6.03 10440 -68.82 20240711 3070 6.03 20241209 10440 -68.82 20240711 3070 6.03 20241209 0.05 N 045970 500 131 억 699668 N N 0 N 00 N
8 20241210 100501 57 100.00 KOSDAQ 일반전기전자 N N N N N 3290 220 2 7.17 141029435 44027 29.35 3180 3290 3100 3990 2150 3070 3203.25 2.66 0 15813 3390 3230 3150 2990 2910 3190 2950 132 920 500 2270 5 1 26314876 866 -3.28 0.78 12 0.17 -1002.00 4210.00 10440 20240711 -68.49 3070 20241209 7.17 10440 -68.49 20240711 3070 7.17 20241209 10440 -68.49 20240711 3070 7.17 20241209 0.05 N 045970 500 131 억 699668 N N 0 N 00 N
9 20241210 090504 57 100.00 KOSDAQ 일반전기전자 N N N N N 3130 60 2 1.95 34967810 11177 7.45 3180 3180 3100 3990 2150 3070 3128.55 2.66 0 10891 3390 3230 3150 2990 2910 3190 2950 132 920 500 2270 5 1 26314876 824 -3.12 0.74 12 0.04 -1002.00 4210.00 10440 20240711 -70.02 3070 20241209 1.95 10440 -70.02 20240711 3070 1.95 20241209 10440 -70.02 20240711 3070 1.95 20241209 0.05 N 045970 500 131 억 699668 N N 0 N 00 N
10 20241209 160459 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3070 -290 5 -8.63 466656895 148957 156.79 3310 3310 3070 4365 2355 3360 3132.84 2.56 0 26062 3736 3547 3411 3222 3086 3480 3155 132 1005 500 2480 5 1 26314876 808 -3.06 0.73 12 0.57 -1002.00 4210.00 10440 20240711 -70.59 3070 20241209 0.00 10440 -70.59 20240711 3070 0.00 20241209 10440 -70.59 20240711 3070 0.00 20241209 0.05 N 045970 500 131 억 673384 N N 0 N 00 N
11 20241209 150502 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3085 -275 5 -8.18 447097810 142604 150.10 3310 3310 3070 4365 2355 3360 3135.24 2.56 0 26602 3736 3547 3411 3222 3086 3480 3155 132 1005 500 2480 5 1 26314876 812 -3.08 0.73 12 0.54 -1002.00 4210.00 10440 20240711 -70.45 3070 20241209 0.49 10440 -70.45 20240711 3070 0.49 20241209 10440 -70.45 20240711 3070 0.49 20241209 0.05 N 045970 500 131 억 673384 N N 0 N 00 N
12 20241209 140501 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3100 -260 5 -7.74 397026710 126405 133.05 3310 3310 3075 4365 2355 3360 3140.91 2.56 0 22961 3736 3547 3411 3222 3086 3480 3155 132 1005 500 2480 5 1 26314876 816 -3.09 0.74 12 0.48 -1002.00 4210.00 10440 20240711 -70.31 3075 20241209 0.81 10440 -70.31 20240711 3075 0.81 20241209 10440 -70.31 20240711 3075 0.81 20241209 0.05 N 045970 500 131 억 673384 N N 0 N 00 N