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
062970/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
20241210,160548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1866,116,2,6.63,927769885,516012,113.78,1758,1870,1650,2275,1225,1750,1797.96,3.67,0,59780,1906,1828,1722,1644,1538,1867,1683,49,525,500,1050,1,1,9868409,184,-4.31,2.38,12,5.23,-433.00,785.00,3390,20240705,-44.96,1211,20240208,54.09,3390,-44.96,20240705,1211,54.09,20240208,3975,-53.06,20240705,1420,31.41,20240208,0.00,N,062970,500,49 억,,362632,N,N,0,N,00,N
20241210,150550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1864,114,2,6.51,904194158,503374,110.99,1758,1864,1650,2275,1225,1750,1796.27,3.67,0,56742,1906,1828,1722,1644,1538,1867,1683,49,525,500,1050,1,1,9868409,184,-4.30,2.37,12,5.10,-433.00,785.00,3390,20240705,-45.01,1211,20240208,53.92,3390,-45.01,20240705,1211,53.92,20240208,3975,-53.11,20240705,1420,31.27,20240208,0.00,N,062970,500,49 억,,362632,N,N,0,N,00,N
20241210,140550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1794,44,2,2.51,797629471,444942,98.11,1758,1853,1650,2275,1225,1750,1792.66,3.67,0,24603,1906,1828,1722,1644,1538,1867,1683,49,525,500,1050,1,1,9868409,177,-4.14,2.29,12,4.51,-433.00,785.00,3390,20240705,-47.08,1211,20240208,48.14,3390,-47.08,20240705,1211,48.14,20240208,3975,-54.87,20240705,1420,26.34,20240208,0.00,N,062970,500,49 억,,362632,N,N,0,N,00,N
20241210,130549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1793,43,2,2.46,779512163,434792,95.87,1758,1853,1650,2275,1225,1750,1792.84,3.67,0,21781,1906,1828,1722,1644,1538,1867,1683,49,525,500,1050,1,1,9868409,177,-4.14,2.28,12,4.41,-433.00,785.00,3390,20240705,-47.11,1211,20240208,48.06,3390,-47.11,20240705,1211,48.06,20240208,3975,-54.89,20240705,1420,26.27,20240208,0.00,N,062970,500,49 억,,362632,N,N,0,N,00,N
20241210,120549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1772,22,2,1.26,752076903,419348,92.47,1758,1853,1650,2275,1225,1750,1793.44,3.67,0,16976,1906,1828,1722,1644,1538,1867,1683,49,525,500,1050,1,1,9868409,175,-4.09,2.26,12,4.25,-433.00,785.00,3390,20240705,-47.73,1211,20240208,46.33,3390,-47.73,20240705,1211,46.33,20240208,3975,-55.42,20240705,1420,24.79,20240208,0.00,N,062970,500,49 억,,362632,N,N,0,N,00,N
20241210,110548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1761,11,2,0.63,678418465,377717,83.29,1758,1853,1650,2275,1225,1750,1796.10,3.67,0,6796,1906,1828,1722,1644,1538,1867,1683,49,525,500,1050,1,1,9868409,174,-4.07,2.24,12,3.83,-433.00,785.00,3390,20240705,-48.05,1211,20240208,45.42,3390,-48.05,20240705,1211,45.42,20240208,3975,-55.70,20240705,1420,24.01,20240208,0.00,N,062970,500,49 억,,362632,N,N,0,N,00,N
20241210,100548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1827,77,2,4.40,430540341,239601,52.83,1758,1849,1650,2275,1225,1750,1796.91,3.67,0,17541,1906,1828,1722,1644,1538,1867,1683,49,525,500,1050,1,1,9868409,180,-4.22,2.33,12,2.43,-433.00,785.00,3390,20240705,-46.11,1211,20240208,50.87,3390,-46.11,20240705,1211,50.87,20240208,3975,-54.04,20240705,1420,28.66,20240208,0.00,N,062970,500,49 억,,362632,N,N,0,N,00,N
20241210,090553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1650,-100,5,-5.71,58513218,33245,7.33,1758,1792,1650,2275,1225,1750,1760.06,3.67,0,-4427,1906,1828,1722,1644,1538,1867,1683,49,525,500,1050,1,1,9868409,163,-3.81,2.10,12,0.34,-433.00,785.00,3390,20240705,-51.33,1211,20240208,36.25,3390,-51.33,20240705,1211,36.25,20240208,3975,-58.49,20240705,1420,16.20,20240208,0.00,N,062970,500,49 억,,362632,Y,N,0,N,00,N
20241209,160547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1750,71,2,4.23,780745801,452726,111.22,1640,1800,1616,2180,1176,1679,1724.44,2.47,0,118821,1757,1718,1647,1608,1537,1737,1627,49,501,500,1000,1,1,9868409,173,-4.04,2.23,12,4.59,-433.00,785.00,3390,20240705,-48.38,1211,20240208,44.51,3390,-48.38,20240705,1211,44.51,20240208,3975,-55.97,20240705,1420,23.24,20240208,0.00,N,062970,500,49 억,,243495,N,N,0,N,00,N
20241209,150549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1747,68,2,4.05,758745157,440137,108.13,1640,1800,1616,2180,1176,1679,1723.89,2.47,0,117711,1757,1718,1647,1608,1537,1737,1627,49,501,500,1000,1,1,9868409,172,-4.03,2.23,12,4.46,-433.00,785.00,3390,20240705,-48.47,1211,20240208,44.26,3390,-48.47,20240705,1211,44.26,20240208,3975,-56.05,20240705,1420,23.03,20240208,0.00,N,062970,500,49 억,,243495,N,N,0,N,00,N
20241209,140548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1746,67,2,3.99,706409321,410137,100.76,1640,1800,1616,2180,1176,1679,1722.39,2.47,0,109569,1757,1718,1647,1608,1537,1737,1627,49,501,500,1000,1,1,9868409,172,-4.03,2.22,12,4.16,-433.00,785.00,3390,20240705,-48.50,1211,20240208,44.18,3390,-48.50,20240705,1211,44.18,20240208,3975,-56.08,20240705,1420,22.96,20240208,0.00,N,062970,500,49 억,,243495,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 57 100.00 KOSDAQ 일반전기전자 N N N N N 1866 116 2 6.63 927769885 516012 113.78 1758 1870 1650 2275 1225 1750 1797.96 3.67 0 59780 1906 1828 1722 1644 1538 1867 1683 49 525 500 1050 1 1 9868409 184 -4.31 2.38 12 5.23 -433.00 785.00 3390 20240705 -44.96 1211 20240208 54.09 3390 -44.96 20240705 1211 54.09 20240208 3975 -53.06 20240705 1420 31.41 20240208 0.00 N 062970 500 49 억 362632 N N 0 N 00 N
3 20241210 150550 57 100.00 KOSDAQ 일반전기전자 N N N N N 1864 114 2 6.51 904194158 503374 110.99 1758 1864 1650 2275 1225 1750 1796.27 3.67 0 56742 1906 1828 1722 1644 1538 1867 1683 49 525 500 1050 1 1 9868409 184 -4.30 2.37 12 5.10 -433.00 785.00 3390 20240705 -45.01 1211 20240208 53.92 3390 -45.01 20240705 1211 53.92 20240208 3975 -53.11 20240705 1420 31.27 20240208 0.00 N 062970 500 49 억 362632 N N 0 N 00 N
4 20241210 140550 57 100.00 KOSDAQ 일반전기전자 N N N N N 1794 44 2 2.51 797629471 444942 98.11 1758 1853 1650 2275 1225 1750 1792.66 3.67 0 24603 1906 1828 1722 1644 1538 1867 1683 49 525 500 1050 1 1 9868409 177 -4.14 2.29 12 4.51 -433.00 785.00 3390 20240705 -47.08 1211 20240208 48.14 3390 -47.08 20240705 1211 48.14 20240208 3975 -54.87 20240705 1420 26.34 20240208 0.00 N 062970 500 49 억 362632 N N 0 N 00 N
5 20241210 130549 57 100.00 KOSDAQ 일반전기전자 N N N N N 1793 43 2 2.46 779512163 434792 95.87 1758 1853 1650 2275 1225 1750 1792.84 3.67 0 21781 1906 1828 1722 1644 1538 1867 1683 49 525 500 1050 1 1 9868409 177 -4.14 2.28 12 4.41 -433.00 785.00 3390 20240705 -47.11 1211 20240208 48.06 3390 -47.11 20240705 1211 48.06 20240208 3975 -54.89 20240705 1420 26.27 20240208 0.00 N 062970 500 49 억 362632 N N 0 N 00 N
6 20241210 120549 57 100.00 KOSDAQ 일반전기전자 N N N N N 1772 22 2 1.26 752076903 419348 92.47 1758 1853 1650 2275 1225 1750 1793.44 3.67 0 16976 1906 1828 1722 1644 1538 1867 1683 49 525 500 1050 1 1 9868409 175 -4.09 2.26 12 4.25 -433.00 785.00 3390 20240705 -47.73 1211 20240208 46.33 3390 -47.73 20240705 1211 46.33 20240208 3975 -55.42 20240705 1420 24.79 20240208 0.00 N 062970 500 49 억 362632 N N 0 N 00 N
7 20241210 110548 57 100.00 KOSDAQ 일반전기전자 N N N N N 1761 11 2 0.63 678418465 377717 83.29 1758 1853 1650 2275 1225 1750 1796.10 3.67 0 6796 1906 1828 1722 1644 1538 1867 1683 49 525 500 1050 1 1 9868409 174 -4.07 2.24 12 3.83 -433.00 785.00 3390 20240705 -48.05 1211 20240208 45.42 3390 -48.05 20240705 1211 45.42 20240208 3975 -55.70 20240705 1420 24.01 20240208 0.00 N 062970 500 49 억 362632 N N 0 N 00 N
8 20241210 100548 57 100.00 KOSDAQ 일반전기전자 N N N N N 1827 77 2 4.40 430540341 239601 52.83 1758 1849 1650 2275 1225 1750 1796.91 3.67 0 17541 1906 1828 1722 1644 1538 1867 1683 49 525 500 1050 1 1 9868409 180 -4.22 2.33 12 2.43 -433.00 785.00 3390 20240705 -46.11 1211 20240208 50.87 3390 -46.11 20240705 1211 50.87 20240208 3975 -54.04 20240705 1420 28.66 20240208 0.00 N 062970 500 49 억 362632 N N 0 N 00 N
9 20241210 090553 57 100.00 KOSDAQ 일반전기전자 N N N N N 1650 -100 5 -5.71 58513218 33245 7.33 1758 1792 1650 2275 1225 1750 1760.06 3.67 0 -4427 1906 1828 1722 1644 1538 1867 1683 49 525 500 1050 1 1 9868409 163 -3.81 2.10 12 0.34 -433.00 785.00 3390 20240705 -51.33 1211 20240208 36.25 3390 -51.33 20240705 1211 36.25 20240208 3975 -58.49 20240705 1420 16.20 20240208 0.00 N 062970 500 49 억 362632 Y N 0 N 00 N
10 20241209 160547 57 100.00 KOSDAQ 일반전기전자 N N N N N 1750 71 2 4.23 780745801 452726 111.22 1640 1800 1616 2180 1176 1679 1724.44 2.47 0 118821 1757 1718 1647 1608 1537 1737 1627 49 501 500 1000 1 1 9868409 173 -4.04 2.23 12 4.59 -433.00 785.00 3390 20240705 -48.38 1211 20240208 44.51 3390 -48.38 20240705 1211 44.51 20240208 3975 -55.97 20240705 1420 23.24 20240208 0.00 N 062970 500 49 억 243495 N N 0 N 00 N
11 20241209 150549 57 100.00 KOSDAQ 일반전기전자 N N N N N 1747 68 2 4.05 758745157 440137 108.13 1640 1800 1616 2180 1176 1679 1723.89 2.47 0 117711 1757 1718 1647 1608 1537 1737 1627 49 501 500 1000 1 1 9868409 172 -4.03 2.23 12 4.46 -433.00 785.00 3390 20240705 -48.47 1211 20240208 44.26 3390 -48.47 20240705 1211 44.26 20240208 3975 -56.05 20240705 1420 23.03 20240208 0.00 N 062970 500 49 억 243495 N N 0 N 00 N
12 20241209 140548 57 100.00 KOSDAQ 일반전기전자 N N N N N 1746 67 2 3.99 706409321 410137 100.76 1640 1800 1616 2180 1176 1679 1722.39 2.47 0 109569 1757 1718 1647 1608 1537 1737 1627 49 501 500 1000 1 1 9868409 172 -4.03 2.22 12 4.16 -433.00 785.00 3390 20240705 -48.50 1211 20240208 44.18 3390 -48.50 20240705 1211 44.18 20240208 3975 -56.08 20240705 1420 22.96 20240208 0.00 N 062970 500 49 억 243495 N N 0 N 00 N