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
061970/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
20241210,160548,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3255,215,2,7.07,750960120,236210,102.55,3000,3255,3000,3950,2130,3040,3178.79,2.92,0,78628,3326,3182,3111,2967,2896,3147,2932,219,910,500,2180,5,1,43784592,1425,-9.38,0.56,12,0.54,-347.00,5769.00,9630,20240125,-66.20,3000,20241210,8.50,9630,-66.20,20240125,3000,8.50,20241210,9630,-66.20,20240125,3000,8.50,20241210,3.04,N,061970,500,218 억,,1277623,N,N,0,N,00,N
20241210,150549,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3230,190,2,6.25,673179740,212076,92.07,3000,3250,3000,3950,2130,3040,3174.24,2.92,0,72782,3326,3182,3111,2967,2896,3147,2932,219,910,500,2180,5,1,43784592,1414,-9.31,0.56,12,0.48,-347.00,5769.00,9630,20240125,-66.46,3000,20241210,7.67,9630,-66.46,20240125,3000,7.67,20241210,9630,-66.46,20240125,3000,7.67,20241210,3.04,N,061970,500,218 억,,1277623,N,N,0,N,00,N
20241210,140549,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3240,200,2,6.58,624559295,197010,85.53,3000,3250,3000,3950,2130,3040,3170.19,2.92,0,70717,3326,3182,3111,2967,2896,3147,2932,219,910,500,2180,5,1,43784592,1419,-9.34,0.56,12,0.45,-347.00,5769.00,9630,20240125,-66.36,3000,20241210,8.00,9630,-66.36,20240125,3000,8.00,20241210,9630,-66.36,20240125,3000,8.00,20241210,3.04,N,061970,500,218 억,,1277623,N,N,0,N,00,N
20241210,130548,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3200,160,2,5.26,541888075,171417,74.42,3000,3210,3000,3950,2130,3040,3161.23,2.92,0,72547,3326,3182,3111,2967,2896,3147,2932,219,910,500,2180,5,1,43784592,1401,-9.22,0.55,12,0.39,-347.00,5769.00,9630,20240125,-66.77,3000,20241210,6.67,9630,-66.77,20240125,3000,6.67,20241210,9630,-66.77,20240125,3000,6.67,20241210,3.04,N,061970,500,218 억,,1277623,N,N,0,N,00,N
20241210,120548,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3195,155,2,5.10,497514175,157498,68.37,3000,3210,3000,3950,2130,3040,3158.86,2.92,0,67047,3326,3182,3111,2967,2896,3147,2932,219,910,500,2180,5,1,43784592,1399,-9.21,0.55,12,0.36,-347.00,5769.00,9630,20240125,-66.82,3000,20241210,6.50,9630,-66.82,20240125,3000,6.50,20241210,9630,-66.82,20240125,3000,6.50,20241210,3.04,N,061970,500,218 억,,1277623,N,N,0,N,00,N
20241210,110547,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3195,155,2,5.10,431483000,136765,59.37,3000,3210,3000,3950,2130,3040,3154.92,2.92,0,54979,3326,3182,3111,2967,2896,3147,2932,219,910,500,2180,5,1,43784592,1399,-9.21,0.55,12,0.31,-347.00,5769.00,9630,20240125,-66.82,3000,20241210,6.50,9630,-66.82,20240125,3000,6.50,20241210,9630,-66.82,20240125,3000,6.50,20241210,3.04,N,061970,500,218 억,,1277623,N,N,0,N,00,N
20241210,100548,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3195,155,2,5.10,168702230,54053,23.47,3000,3200,3000,3950,2130,3040,3121.05,2.92,0,20518,3326,3182,3111,2967,2896,3147,2932,219,910,500,2180,5,1,43784592,1399,-9.21,0.55,12,0.12,-347.00,5769.00,9630,20240125,-66.82,3000,20241210,6.50,9630,-66.82,20240125,3000,6.50,20241210,9630,-66.82,20240125,3000,6.50,20241210,3.04,N,061970,500,218 억,,1277623,N,N,0,N,00,N
20241210,090552,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3115,75,2,2.47,40462325,13345,5.79,3000,3115,3000,3950,2130,3040,3032.02,2.92,0,7463,3326,3182,3111,2967,2896,3147,2932,219,910,500,2180,5,1,43784592,1364,-8.98,0.54,12,0.03,-347.00,5769.00,9630,20240125,-67.65,3000,20241210,3.83,9630,-67.65,20240125,3000,3.83,20241210,9630,-67.65,20240125,3000,3.83,20241210,3.04,N,061970,500,218 억,,1277623,N,N,0,N,00,N
20241209,160546,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3040,-215,5,-6.61,706553520,228562,122.91,3165,3255,3040,4230,2280,3255,3091.41,2.90,0,5361,3508,3381,3288,3161,3068,3335,3115,219,975,500,2340,5,1,43784592,1331,-8.76,0.53,12,0.52,-347.00,5769.00,9630,20240125,-68.43,3040,20241209,0.00,9630,-68.43,20240125,3040,0.00,20241209,9630,-68.43,20240125,3040,0.00,20241209,3.06,N,061970,500,218 억,,1271561,N,N,0,N,00,N
20241209,150549,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3050,-205,5,-6.30,636982235,205697,110.62,3165,3255,3045,4230,2280,3255,3096.70,2.90,0,3552,3508,3381,3288,3161,3068,3335,3115,219,975,500,2340,5,1,43784592,1335,-8.79,0.53,12,0.47,-347.00,5769.00,9630,20240125,-68.33,3045,20241209,0.16,9630,-68.33,20240125,3045,0.16,20241209,9630,-68.33,20240125,3045,0.16,20241209,3.06,N,061970,500,218 억,,1271561,N,N,0,N,00,N
20241209,140548,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3090,-165,5,-5.07,542094310,174716,93.96,3165,3255,3050,4230,2280,3255,3102.72,2.90,0,5428,3508,3381,3288,3161,3068,3335,3115,219,975,500,2340,5,1,43784592,1353,-8.90,0.54,12,0.40,-347.00,5769.00,9630,20240125,-67.91,3050,20241209,1.31,9630,-67.91,20240125,3050,1.31,20241209,9630,-67.91,20240125,3050,1.31,20241209,3.06,N,061970,500,218 억,,1271561,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 160548 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3255 215 2 7.07 750960120 236210 102.55 3000 3255 3000 3950 2130 3040 3178.79 2.92 0 78628 3326 3182 3111 2967 2896 3147 2932 219 910 500 2180 5 1 43784592 1425 -9.38 0.56 12 0.54 -347.00 5769.00 9630 20240125 -66.20 3000 20241210 8.50 9630 -66.20 20240125 3000 8.50 20241210 9630 -66.20 20240125 3000 8.50 20241210 3.04 N 061970 500 218 억 1277623 N N 0 N 00 N
3 20241210 150549 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3230 190 2 6.25 673179740 212076 92.07 3000 3250 3000 3950 2130 3040 3174.24 2.92 0 72782 3326 3182 3111 2967 2896 3147 2932 219 910 500 2180 5 1 43784592 1414 -9.31 0.56 12 0.48 -347.00 5769.00 9630 20240125 -66.46 3000 20241210 7.67 9630 -66.46 20240125 3000 7.67 20241210 9630 -66.46 20240125 3000 7.67 20241210 3.04 N 061970 500 218 억 1277623 N N 0 N 00 N
4 20241210 140549 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3240 200 2 6.58 624559295 197010 85.53 3000 3250 3000 3950 2130 3040 3170.19 2.92 0 70717 3326 3182 3111 2967 2896 3147 2932 219 910 500 2180 5 1 43784592 1419 -9.34 0.56 12 0.45 -347.00 5769.00 9630 20240125 -66.36 3000 20241210 8.00 9630 -66.36 20240125 3000 8.00 20241210 9630 -66.36 20240125 3000 8.00 20241210 3.04 N 061970 500 218 억 1277623 N N 0 N 00 N
5 20241210 130548 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3200 160 2 5.26 541888075 171417 74.42 3000 3210 3000 3950 2130 3040 3161.23 2.92 0 72547 3326 3182 3111 2967 2896 3147 2932 219 910 500 2180 5 1 43784592 1401 -9.22 0.55 12 0.39 -347.00 5769.00 9630 20240125 -66.77 3000 20241210 6.67 9630 -66.77 20240125 3000 6.67 20241210 9630 -66.77 20240125 3000 6.67 20241210 3.04 N 061970 500 218 억 1277623 N N 0 N 00 N
6 20241210 120548 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3195 155 2 5.10 497514175 157498 68.37 3000 3210 3000 3950 2130 3040 3158.86 2.92 0 67047 3326 3182 3111 2967 2896 3147 2932 219 910 500 2180 5 1 43784592 1399 -9.21 0.55 12 0.36 -347.00 5769.00 9630 20240125 -66.82 3000 20241210 6.50 9630 -66.82 20240125 3000 6.50 20241210 9630 -66.82 20240125 3000 6.50 20241210 3.04 N 061970 500 218 억 1277623 N N 0 N 00 N
7 20241210 110547 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3195 155 2 5.10 431483000 136765 59.37 3000 3210 3000 3950 2130 3040 3154.92 2.92 0 54979 3326 3182 3111 2967 2896 3147 2932 219 910 500 2180 5 1 43784592 1399 -9.21 0.55 12 0.31 -347.00 5769.00 9630 20240125 -66.82 3000 20241210 6.50 9630 -66.82 20240125 3000 6.50 20241210 9630 -66.82 20240125 3000 6.50 20241210 3.04 N 061970 500 218 억 1277623 N N 0 N 00 N
8 20241210 100548 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3195 155 2 5.10 168702230 54053 23.47 3000 3200 3000 3950 2130 3040 3121.05 2.92 0 20518 3326 3182 3111 2967 2896 3147 2932 219 910 500 2180 5 1 43784592 1399 -9.21 0.55 12 0.12 -347.00 5769.00 9630 20240125 -66.82 3000 20241210 6.50 9630 -66.82 20240125 3000 6.50 20241210 9630 -66.82 20240125 3000 6.50 20241210 3.04 N 061970 500 218 억 1277623 N N 0 N 00 N
9 20241210 090552 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3115 75 2 2.47 40462325 13345 5.79 3000 3115 3000 3950 2130 3040 3032.02 2.92 0 7463 3326 3182 3111 2967 2896 3147 2932 219 910 500 2180 5 1 43784592 1364 -8.98 0.54 12 0.03 -347.00 5769.00 9630 20240125 -67.65 3000 20241210 3.83 9630 -67.65 20240125 3000 3.83 20241210 9630 -67.65 20240125 3000 3.83 20241210 3.04 N 061970 500 218 억 1277623 N N 0 N 00 N
10 20241209 160546 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3040 -215 5 -6.61 706553520 228562 122.91 3165 3255 3040 4230 2280 3255 3091.41 2.90 0 5361 3508 3381 3288 3161 3068 3335 3115 219 975 500 2340 5 1 43784592 1331 -8.76 0.53 12 0.52 -347.00 5769.00 9630 20240125 -68.43 3040 20241209 0.00 9630 -68.43 20240125 3040 0.00 20241209 9630 -68.43 20240125 3040 0.00 20241209 3.06 N 061970 500 218 억 1271561 N N 0 N 00 N
11 20241209 150549 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3050 -205 5 -6.30 636982235 205697 110.62 3165 3255 3045 4230 2280 3255 3096.70 2.90 0 3552 3508 3381 3288 3161 3068 3335 3115 219 975 500 2340 5 1 43784592 1335 -8.79 0.53 12 0.47 -347.00 5769.00 9630 20240125 -68.33 3045 20241209 0.16 9630 -68.33 20240125 3045 0.16 20241209 9630 -68.33 20240125 3045 0.16 20241209 3.06 N 061970 500 218 억 1271561 N N 0 N 00 N
12 20241209 140548 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3090 -165 5 -5.07 542094310 174716 93.96 3165 3255 3050 4230 2280 3255 3102.72 2.90 0 5428 3508 3381 3288 3161 3068 3335 3115 219 975 500 2340 5 1 43784592 1353 -8.90 0.54 12 0.40 -347.00 5769.00 9630 20240125 -67.91 3050 20241209 1.31 9630 -67.91 20240125 3050 1.31 20241209 9630 -67.91 20240125 3050 1.31 20241209 3.06 N 061970 500 218 억 1271561 N N 0 N 00 N