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
067770/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
20241210,160607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2000,-100,5,-4.76,89465145,43150,234.69,2100,2180,2000,2730,1470,2100,2074.28,0.15,0,389,2276,2188,2062,1974,1848,2125,1911,42,630,500,1470,5,1,8396593,168,-11.63,0.38,12,0.51,-172.00,5220.00,3450,20231213,-42.03,1825,20240805,9.59,3165,-36.81,20240604,1825,9.59,20240805,3450,-42.03,20231213,1825,9.59,20240805,0.00,N,067770,500,41 억,,12628,N,N,0,N,00,N
20241210,150609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2035,-65,5,-3.10,74087210,35517,193.17,2100,2180,2030,2730,1470,2100,2085.96,0.15,0,2714,2276,2188,2062,1974,1848,2125,1911,42,630,500,1470,5,1,8396593,171,-11.83,0.39,12,0.42,-172.00,5220.00,3450,20231213,-41.01,1825,20240805,11.51,3165,-35.70,20240604,1825,11.51,20240805,3450,-41.01,20231213,1825,11.51,20240805,0.00,N,067770,500,41 억,,12628,N,N,0,N,00,N
20241210,140609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2155,55,2,2.62,17655265,8268,44.97,2100,2180,2100,2730,1470,2100,2135.37,0.15,0,-100,2276,2188,2062,1974,1848,2125,1911,42,630,500,1470,5,1,8396593,181,-12.53,0.41,12,0.10,-172.00,5220.00,3450,20231213,-37.54,1825,20240805,18.08,3165,-31.91,20240604,1825,18.08,20240805,3450,-37.54,20231213,1825,18.08,20240805,0.00,N,067770,500,41 억,,12628,N,N,0,N,00,N
20241210,130608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2160,60,2,2.86,16011200,7505,40.82,2100,2180,2100,2730,1470,2100,2133.40,0.15,0,-91,2276,2188,2062,1974,1848,2125,1911,42,630,500,1470,5,1,8396593,181,-12.56,0.41,12,0.09,-172.00,5220.00,3450,20231213,-37.39,1825,20240805,18.36,3165,-31.75,20240604,1825,18.36,20240805,3450,-37.39,20231213,1825,18.36,20240805,0.00,N,067770,500,41 억,,12628,N,N,0,N,00,N
20241210,120608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2160,60,2,2.86,15762800,7390,40.19,2100,2180,2100,2730,1470,2100,2132.99,0.15,0,-101,2276,2188,2062,1974,1848,2125,1911,42,630,500,1470,5,1,8396593,181,-12.56,0.41,12,0.09,-172.00,5220.00,3450,20231213,-37.39,1825,20240805,18.36,3165,-31.75,20240604,1825,18.36,20240805,3450,-37.39,20231213,1825,18.36,20240805,0.00,N,067770,500,41 억,,12628,N,N,0,N,00,N
20241210,110607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2155,55,2,2.62,13688840,6429,34.97,2100,2180,2100,2730,1470,2100,2129.23,0.15,0,347,2276,2188,2062,1974,1848,2125,1911,42,630,500,1470,5,1,8396593,181,-12.53,0.41,12,0.08,-172.00,5220.00,3450,20231213,-37.54,1825,20240805,18.08,3165,-31.91,20240604,1825,18.08,20240805,3450,-37.54,20231213,1825,18.08,20240805,0.00,N,067770,500,41 억,,12628,N,N,0,N,00,N
20241210,100608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2165,65,2,3.10,11097660,5224,28.41,2100,2180,2100,2730,1470,2100,2124.36,0.15,0,31,2276,2188,2062,1974,1848,2125,1911,42,630,500,1470,5,1,8396593,182,-12.59,0.41,12,0.06,-172.00,5220.00,3450,20231213,-37.25,1825,20240805,18.63,3165,-31.60,20240604,1825,18.63,20240805,3450,-37.25,20231213,1825,18.63,20240805,0.00,N,067770,500,41 억,,12628,N,N,0,N,00,N
20241210,090612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2180,80,2,3.81,6586740,3131,17.03,2100,2180,2100,2730,1470,2100,2103.72,0.15,0,-1,2276,2188,2062,1974,1848,2125,1911,42,630,500,1470,5,1,8396593,183,-12.67,0.42,12,0.04,-172.00,5220.00,3450,20231213,-36.81,1825,20240805,19.45,3165,-31.12,20240604,1825,19.45,20240805,3450,-36.81,20231213,1825,19.45,20240805,0.00,N,067770,500,41 억,,12628,N,N,0,N,00,N
20241209,160605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2100,-50,5,-2.33,37693682,18386,102.03,2150,2150,1936,2795,1505,2150,2050.13,0.15,0,68,2226,2187,2111,2072,1996,2207,2092,42,645,500,1500,5,1,8396593,176,-12.21,0.40,12,0.22,-172.00,5220.00,3450,20231213,-39.13,1825,20240805,15.07,3165,-33.65,20240604,1825,15.07,20240805,3450,-39.13,20231213,1825,15.07,20240805,0.00,N,067770,500,41 억,,12198,N,N,0,N,00,N
20241209,150608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2100,-50,5,-2.33,37202282,18152,100.73,2150,2150,1936,2795,1505,2150,2049.49,0.15,0,75,2226,2187,2111,2072,1996,2207,2092,42,645,500,1500,5,1,8396593,176,-12.21,0.40,12,0.22,-172.00,5220.00,3450,20231213,-39.13,1825,20240805,15.07,3165,-33.65,20240604,1825,15.07,20240805,3450,-39.13,20231213,1825,15.07,20240805,0.00,N,067770,500,41 억,,12198,N,N,0,N,00,N
20241209,140607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2055,-95,5,-4.42,29378982,14348,79.62,2150,2150,1936,2795,1505,2150,2047.60,0.15,0,145,2226,2187,2111,2072,1996,2207,2092,42,645,500,1500,5,1,8396593,173,-11.95,0.39,12,0.17,-172.00,5220.00,3450,20231213,-40.43,1825,20240805,12.60,3165,-35.07,20240604,1825,12.60,20240805,3450,-40.43,20231213,1825,12.60,20240805,0.00,N,067770,500,41 억,,12198,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 160607 57 100.00 KOSDAQ 일반전기전자 N N N N N 2000 -100 5 -4.76 89465145 43150 234.69 2100 2180 2000 2730 1470 2100 2074.28 0.15 0 389 2276 2188 2062 1974 1848 2125 1911 42 630 500 1470 5 1 8396593 168 -11.63 0.38 12 0.51 -172.00 5220.00 3450 20231213 -42.03 1825 20240805 9.59 3165 -36.81 20240604 1825 9.59 20240805 3450 -42.03 20231213 1825 9.59 20240805 0.00 N 067770 500 41 억 12628 N N 0 N 00 N
3 20241210 150609 57 100.00 KOSDAQ 일반전기전자 N N N N N 2035 -65 5 -3.10 74087210 35517 193.17 2100 2180 2030 2730 1470 2100 2085.96 0.15 0 2714 2276 2188 2062 1974 1848 2125 1911 42 630 500 1470 5 1 8396593 171 -11.83 0.39 12 0.42 -172.00 5220.00 3450 20231213 -41.01 1825 20240805 11.51 3165 -35.70 20240604 1825 11.51 20240805 3450 -41.01 20231213 1825 11.51 20240805 0.00 N 067770 500 41 억 12628 N N 0 N 00 N
4 20241210 140609 57 100.00 KOSDAQ 일반전기전자 N N N N N 2155 55 2 2.62 17655265 8268 44.97 2100 2180 2100 2730 1470 2100 2135.37 0.15 0 -100 2276 2188 2062 1974 1848 2125 1911 42 630 500 1470 5 1 8396593 181 -12.53 0.41 12 0.10 -172.00 5220.00 3450 20231213 -37.54 1825 20240805 18.08 3165 -31.91 20240604 1825 18.08 20240805 3450 -37.54 20231213 1825 18.08 20240805 0.00 N 067770 500 41 억 12628 N N 0 N 00 N
5 20241210 130608 57 100.00 KOSDAQ 일반전기전자 N N N N N 2160 60 2 2.86 16011200 7505 40.82 2100 2180 2100 2730 1470 2100 2133.40 0.15 0 -91 2276 2188 2062 1974 1848 2125 1911 42 630 500 1470 5 1 8396593 181 -12.56 0.41 12 0.09 -172.00 5220.00 3450 20231213 -37.39 1825 20240805 18.36 3165 -31.75 20240604 1825 18.36 20240805 3450 -37.39 20231213 1825 18.36 20240805 0.00 N 067770 500 41 억 12628 N N 0 N 00 N
6 20241210 120608 57 100.00 KOSDAQ 일반전기전자 N N N N N 2160 60 2 2.86 15762800 7390 40.19 2100 2180 2100 2730 1470 2100 2132.99 0.15 0 -101 2276 2188 2062 1974 1848 2125 1911 42 630 500 1470 5 1 8396593 181 -12.56 0.41 12 0.09 -172.00 5220.00 3450 20231213 -37.39 1825 20240805 18.36 3165 -31.75 20240604 1825 18.36 20240805 3450 -37.39 20231213 1825 18.36 20240805 0.00 N 067770 500 41 억 12628 N N 0 N 00 N
7 20241210 110607 57 100.00 KOSDAQ 일반전기전자 N N N N N 2155 55 2 2.62 13688840 6429 34.97 2100 2180 2100 2730 1470 2100 2129.23 0.15 0 347 2276 2188 2062 1974 1848 2125 1911 42 630 500 1470 5 1 8396593 181 -12.53 0.41 12 0.08 -172.00 5220.00 3450 20231213 -37.54 1825 20240805 18.08 3165 -31.91 20240604 1825 18.08 20240805 3450 -37.54 20231213 1825 18.08 20240805 0.00 N 067770 500 41 억 12628 N N 0 N 00 N
8 20241210 100608 57 100.00 KOSDAQ 일반전기전자 N N N N N 2165 65 2 3.10 11097660 5224 28.41 2100 2180 2100 2730 1470 2100 2124.36 0.15 0 31 2276 2188 2062 1974 1848 2125 1911 42 630 500 1470 5 1 8396593 182 -12.59 0.41 12 0.06 -172.00 5220.00 3450 20231213 -37.25 1825 20240805 18.63 3165 -31.60 20240604 1825 18.63 20240805 3450 -37.25 20231213 1825 18.63 20240805 0.00 N 067770 500 41 억 12628 N N 0 N 00 N
9 20241210 090612 57 100.00 KOSDAQ 일반전기전자 N N N N N 2180 80 2 3.81 6586740 3131 17.03 2100 2180 2100 2730 1470 2100 2103.72 0.15 0 -1 2276 2188 2062 1974 1848 2125 1911 42 630 500 1470 5 1 8396593 183 -12.67 0.42 12 0.04 -172.00 5220.00 3450 20231213 -36.81 1825 20240805 19.45 3165 -31.12 20240604 1825 19.45 20240805 3450 -36.81 20231213 1825 19.45 20240805 0.00 N 067770 500 41 억 12628 N N 0 N 00 N
10 20241209 160605 57 100.00 KOSDAQ 일반전기전자 N N N N N 2100 -50 5 -2.33 37693682 18386 102.03 2150 2150 1936 2795 1505 2150 2050.13 0.15 0 68 2226 2187 2111 2072 1996 2207 2092 42 645 500 1500 5 1 8396593 176 -12.21 0.40 12 0.22 -172.00 5220.00 3450 20231213 -39.13 1825 20240805 15.07 3165 -33.65 20240604 1825 15.07 20240805 3450 -39.13 20231213 1825 15.07 20240805 0.00 N 067770 500 41 억 12198 N N 0 N 00 N
11 20241209 150608 57 100.00 KOSDAQ 일반전기전자 N N N N N 2100 -50 5 -2.33 37202282 18152 100.73 2150 2150 1936 2795 1505 2150 2049.49 0.15 0 75 2226 2187 2111 2072 1996 2207 2092 42 645 500 1500 5 1 8396593 176 -12.21 0.40 12 0.22 -172.00 5220.00 3450 20231213 -39.13 1825 20240805 15.07 3165 -33.65 20240604 1825 15.07 20240805 3450 -39.13 20231213 1825 15.07 20240805 0.00 N 067770 500 41 억 12198 N N 0 N 00 N
12 20241209 140607 57 100.00 KOSDAQ 일반전기전자 N N N N N 2055 -95 5 -4.42 29378982 14348 79.62 2150 2150 1936 2795 1505 2150 2047.60 0.15 0 145 2226 2187 2111 2072 1996 2207 2092 42 645 500 1500 5 1 8396593 173 -11.95 0.39 12 0.17 -172.00 5220.00 3450 20231213 -40.43 1825 20240805 12.60 3165 -35.07 20240604 1825 12.60 20240805 3450 -40.43 20231213 1825 12.60 20240805 0.00 N 067770 500 41 억 12198 N N 0 N 00 N