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
069330/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
20241210,160612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1261,15,2,1.20,22533883,18019,50.54,1241,1277,1241,1619,873,1246,1250.56,0.43,0,525,1372,1308,1264,1200,1156,1287,1179,71,373,500,840,1,1,14191091,179,-5.71,0.95,12,0.13,-221.00,1327.00,2150,20231218,-41.35,1193,20241104,5.70,1671,-24.54,20240109,1193,5.70,20241104,2150,-41.35,20231218,1193,5.70,20241104,0.09,N,069330,500,70 억,,60817,N,N,0,N,00,N
20241210,150614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1260,14,2,1.12,21212476,16971,47.60,1241,1277,1241,1619,873,1246,1249.92,0.43,0,564,1372,1308,1264,1200,1156,1287,1179,71,373,500,840,1,1,14191091,179,-5.70,0.95,12,0.12,-221.00,1327.00,2150,20231218,-41.40,1193,20241104,5.62,1671,-24.60,20240109,1193,5.62,20241104,2150,-41.40,20231218,1193,5.62,20241104,0.09,N,069330,500,70 억,,60817,N,N,0,N,00,N
20241210,140614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1254,8,2,0.64,20017837,16021,44.93,1241,1277,1241,1619,873,1246,1249.47,0.43,0,567,1372,1308,1264,1200,1156,1287,1179,71,373,500,840,1,1,14191091,178,-5.67,0.94,12,0.11,-221.00,1327.00,2150,20231218,-41.67,1193,20241104,5.11,1671,-24.96,20240109,1193,5.11,20241104,2150,-41.67,20231218,1193,5.11,20241104,0.09,N,069330,500,70 억,,60817,N,N,0,N,00,N
20241210,130613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1252,6,2,0.48,8943651,7157,20.07,1241,1277,1241,1619,873,1246,1249.64,0.43,0,353,1372,1308,1264,1200,1156,1287,1179,71,373,500,840,1,1,14191091,178,-5.67,0.94,12,0.05,-221.00,1327.00,2150,20231218,-41.77,1193,20241104,4.95,1671,-25.07,20240109,1193,4.95,20241104,2150,-41.77,20231218,1193,4.95,20241104,0.09,N,069330,500,70 억,,60817,N,N,0,N,00,N
20241210,120613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1260,14,2,1.12,7267023,5820,16.32,1241,1277,1241,1619,873,1246,1248.63,0.43,0,475,1372,1308,1264,1200,1156,1287,1179,71,373,500,840,1,1,14191091,179,-5.70,0.95,12,0.04,-221.00,1327.00,2150,20231218,-41.40,1193,20241104,5.62,1671,-24.60,20240109,1193,5.62,20241104,2150,-41.40,20231218,1193,5.62,20241104,0.09,N,069330,500,70 억,,60817,N,N,0,N,00,N
20241210,110612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1254,8,2,0.64,5238294,4198,11.77,1241,1277,1241,1619,873,1246,1247.81,0.43,0,352,1372,1308,1264,1200,1156,1287,1179,71,373,500,840,1,1,14191091,178,-5.67,0.94,12,0.03,-221.00,1327.00,2150,20231218,-41.67,1193,20241104,5.11,1671,-24.96,20240109,1193,5.11,20241104,2150,-41.67,20231218,1193,5.11,20241104,0.09,N,069330,500,70 억,,60817,N,N,0,N,00,N
20241210,100612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1247,1,2,0.08,4854848,3892,10.92,1241,1277,1241,1619,873,1246,1247.39,0.43,0,342,1372,1308,1264,1200,1156,1287,1179,71,373,500,840,1,1,14191091,177,-5.64,0.94,12,0.03,-221.00,1327.00,2150,20231218,-42.00,1193,20241104,4.53,1671,-25.37,20240109,1193,4.53,20241104,2150,-42.00,20231218,1193,4.53,20241104,0.09,N,069330,500,70 억,,60817,N,N,0,N,00,N
20241210,090617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1245,-1,5,-0.08,782186,630,1.77,1241,1245,1241,1619,873,1246,1241.57,0.43,0,-89,1372,1308,1264,1200,1156,1287,1179,71,373,500,840,1,1,14191091,177,-5.63,0.94,12,0.00,-221.00,1327.00,2150,20231218,-42.09,1193,20241104,4.36,1671,-25.49,20240109,1193,4.36,20241104,2150,-42.09,20231218,1193,4.36,20241104,0.09,N,069330,500,70 억,,60817,N,N,0,N,00,N
20241209,160610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1246,-19,5,-1.50,44251394,35151,84.65,1249,1328,1220,1644,886,1265,1258.89,0.43,0,357,1343,1304,1261,1222,1179,1323,1241,71,379,500,860,1,1,14191091,177,-5.64,0.94,12,0.25,-221.00,1327.00,2150,20231218,-42.05,1193,20241104,4.44,1671,-25.43,20240109,1193,4.44,20241104,2150,-42.05,20231218,1193,4.44,20241104,0.09,N,069330,500,70 억,,60459,N,N,0,N,00,N
20241209,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1225,-40,5,-3.16,42211692,33514,80.71,1249,1328,1220,1644,886,1265,1259.52,0.43,0,700,1343,1304,1261,1222,1179,1323,1241,71,379,500,860,1,1,14191091,174,-5.54,0.92,12,0.24,-221.00,1327.00,2150,20231218,-43.02,1193,20241104,2.68,1671,-26.69,20240109,1193,2.68,20241104,2150,-43.02,20231218,1193,2.68,20241104,0.09,N,069330,500,70 억,,60459,N,N,0,N,00,N
20241209,140612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1246,-19,5,-1.50,40995768,32522,78.32,1249,1328,1220,1644,886,1265,1260.55,0.43,0,743,1343,1304,1261,1222,1179,1323,1241,71,379,500,860,1,1,14191091,177,-5.64,0.94,12,0.23,-221.00,1327.00,2150,20231218,-42.05,1193,20241104,4.44,1671,-25.43,20240109,1193,4.44,20241104,2150,-42.05,20231218,1193,4.44,20241104,0.09,N,069330,500,70 억,,60459,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 160612 57 100.00 KOSDAQ 일반전기전자 N N N N N 1261 15 2 1.20 22533883 18019 50.54 1241 1277 1241 1619 873 1246 1250.56 0.43 0 525 1372 1308 1264 1200 1156 1287 1179 71 373 500 840 1 1 14191091 179 -5.71 0.95 12 0.13 -221.00 1327.00 2150 20231218 -41.35 1193 20241104 5.70 1671 -24.54 20240109 1193 5.70 20241104 2150 -41.35 20231218 1193 5.70 20241104 0.09 N 069330 500 70 억 60817 N N 0 N 00 N
3 20241210 150614 57 100.00 KOSDAQ 일반전기전자 N N N N N 1260 14 2 1.12 21212476 16971 47.60 1241 1277 1241 1619 873 1246 1249.92 0.43 0 564 1372 1308 1264 1200 1156 1287 1179 71 373 500 840 1 1 14191091 179 -5.70 0.95 12 0.12 -221.00 1327.00 2150 20231218 -41.40 1193 20241104 5.62 1671 -24.60 20240109 1193 5.62 20241104 2150 -41.40 20231218 1193 5.62 20241104 0.09 N 069330 500 70 억 60817 N N 0 N 00 N
4 20241210 140614 57 100.00 KOSDAQ 일반전기전자 N N N N N 1254 8 2 0.64 20017837 16021 44.93 1241 1277 1241 1619 873 1246 1249.47 0.43 0 567 1372 1308 1264 1200 1156 1287 1179 71 373 500 840 1 1 14191091 178 -5.67 0.94 12 0.11 -221.00 1327.00 2150 20231218 -41.67 1193 20241104 5.11 1671 -24.96 20240109 1193 5.11 20241104 2150 -41.67 20231218 1193 5.11 20241104 0.09 N 069330 500 70 억 60817 N N 0 N 00 N
5 20241210 130613 57 100.00 KOSDAQ 일반전기전자 N N N N N 1252 6 2 0.48 8943651 7157 20.07 1241 1277 1241 1619 873 1246 1249.64 0.43 0 353 1372 1308 1264 1200 1156 1287 1179 71 373 500 840 1 1 14191091 178 -5.67 0.94 12 0.05 -221.00 1327.00 2150 20231218 -41.77 1193 20241104 4.95 1671 -25.07 20240109 1193 4.95 20241104 2150 -41.77 20231218 1193 4.95 20241104 0.09 N 069330 500 70 억 60817 N N 0 N 00 N
6 20241210 120613 57 100.00 KOSDAQ 일반전기전자 N N N N N 1260 14 2 1.12 7267023 5820 16.32 1241 1277 1241 1619 873 1246 1248.63 0.43 0 475 1372 1308 1264 1200 1156 1287 1179 71 373 500 840 1 1 14191091 179 -5.70 0.95 12 0.04 -221.00 1327.00 2150 20231218 -41.40 1193 20241104 5.62 1671 -24.60 20240109 1193 5.62 20241104 2150 -41.40 20231218 1193 5.62 20241104 0.09 N 069330 500 70 억 60817 N N 0 N 00 N
7 20241210 110612 57 100.00 KOSDAQ 일반전기전자 N N N N N 1254 8 2 0.64 5238294 4198 11.77 1241 1277 1241 1619 873 1246 1247.81 0.43 0 352 1372 1308 1264 1200 1156 1287 1179 71 373 500 840 1 1 14191091 178 -5.67 0.94 12 0.03 -221.00 1327.00 2150 20231218 -41.67 1193 20241104 5.11 1671 -24.96 20240109 1193 5.11 20241104 2150 -41.67 20231218 1193 5.11 20241104 0.09 N 069330 500 70 억 60817 N N 0 N 00 N
8 20241210 100612 57 100.00 KOSDAQ 일반전기전자 N N N N N 1247 1 2 0.08 4854848 3892 10.92 1241 1277 1241 1619 873 1246 1247.39 0.43 0 342 1372 1308 1264 1200 1156 1287 1179 71 373 500 840 1 1 14191091 177 -5.64 0.94 12 0.03 -221.00 1327.00 2150 20231218 -42.00 1193 20241104 4.53 1671 -25.37 20240109 1193 4.53 20241104 2150 -42.00 20231218 1193 4.53 20241104 0.09 N 069330 500 70 억 60817 N N 0 N 00 N
9 20241210 090617 57 100.00 KOSDAQ 일반전기전자 N N N N N 1245 -1 5 -0.08 782186 630 1.77 1241 1245 1241 1619 873 1246 1241.57 0.43 0 -89 1372 1308 1264 1200 1156 1287 1179 71 373 500 840 1 1 14191091 177 -5.63 0.94 12 0.00 -221.00 1327.00 2150 20231218 -42.09 1193 20241104 4.36 1671 -25.49 20240109 1193 4.36 20241104 2150 -42.09 20231218 1193 4.36 20241104 0.09 N 069330 500 70 억 60817 N N 0 N 00 N
10 20241209 160610 57 100.00 KOSDAQ 일반전기전자 N N N N N 1246 -19 5 -1.50 44251394 35151 84.65 1249 1328 1220 1644 886 1265 1258.89 0.43 0 357 1343 1304 1261 1222 1179 1323 1241 71 379 500 860 1 1 14191091 177 -5.64 0.94 12 0.25 -221.00 1327.00 2150 20231218 -42.05 1193 20241104 4.44 1671 -25.43 20240109 1193 4.44 20241104 2150 -42.05 20231218 1193 4.44 20241104 0.09 N 069330 500 70 억 60459 N N 0 N 00 N
11 20241209 150613 57 100.00 KOSDAQ 일반전기전자 N N N N N 1225 -40 5 -3.16 42211692 33514 80.71 1249 1328 1220 1644 886 1265 1259.52 0.43 0 700 1343 1304 1261 1222 1179 1323 1241 71 379 500 860 1 1 14191091 174 -5.54 0.92 12 0.24 -221.00 1327.00 2150 20231218 -43.02 1193 20241104 2.68 1671 -26.69 20240109 1193 2.68 20241104 2150 -43.02 20231218 1193 2.68 20241104 0.09 N 069330 500 70 억 60459 N N 0 N 00 N
12 20241209 140612 57 100.00 KOSDAQ 일반전기전자 N N N N N 1246 -19 5 -1.50 40995768 32522 78.32 1249 1328 1220 1644 886 1265 1260.55 0.43 0 743 1343 1304 1261 1222 1179 1323 1241 71 379 500 860 1 1 14191091 177 -5.64 0.94 12 0.23 -221.00 1327.00 2150 20231218 -42.05 1193 20241104 4.44 1671 -25.43 20240109 1193 4.44 20241104 2150 -42.05 20231218 1193 4.44 20241104 0.09 N 069330 500 70 억 60459 N N 0 N 00 N