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
069510/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
20241210,160613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10320,160,2,1.57,25362390,2468,27.82,10160,10330,10160,13200,7120,10160,10276.50,56.11,0,256,10500,10330,10240,10070,9980,10285,10025,55,3040,500,7310,10,1,10910000,1126,5.20,0.67,12,0.02,1985.00,15502.00,11600,20240826,-11.03,8040,20240412,28.36,11600,-11.03,20240826,8040,28.36,20240412,11600,-11.03,20240826,8040,28.36,20240412,0.13,N,069510,500,54 억,,6121511,N,N,0,N,00,N
20241210,150615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10320,160,2,1.57,25094370,2442,27.53,10160,10330,10160,13200,7120,10160,10276.15,56.11,0,268,10500,10330,10240,10070,9980,10285,10025,55,3040,500,7310,10,1,10910000,1126,5.20,0.67,12,0.02,1985.00,15502.00,11600,20240826,-11.03,8040,20240412,28.36,11600,-11.03,20240826,8040,28.36,20240412,11600,-11.03,20240826,8040,28.36,20240412,0.13,N,069510,500,54 억,,6121511,N,N,0,N,00,N
20241210,140615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10300,140,2,1.38,21237000,2068,23.31,10160,10330,10160,13200,7120,10160,10269.34,56.11,0,213,10500,10330,10240,10070,9980,10285,10025,55,3040,500,7310,10,1,10910000,1124,5.19,0.66,12,0.02,1985.00,15502.00,11600,20240826,-11.21,8040,20240412,28.11,11600,-11.21,20240826,8040,28.11,20240412,11600,-11.21,20240826,8040,28.11,20240412,0.13,N,069510,500,54 억,,6121511,N,N,0,N,00,N
20241210,130614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10300,140,2,1.38,18786500,1830,20.63,10160,10330,10160,13200,7120,10160,10265.85,56.11,0,151,10500,10330,10240,10070,9980,10285,10025,55,3040,500,7310,10,1,10910000,1124,5.19,0.66,12,0.02,1985.00,15502.00,11600,20240826,-11.21,8040,20240412,28.11,11600,-11.21,20240826,8040,28.11,20240412,11600,-11.21,20240826,8040,28.11,20240412,0.13,N,069510,500,54 억,,6121511,N,N,0,N,00,N
20241210,120614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10280,120,2,1.18,11834570,1154,13.01,10160,10330,10160,13200,7120,10160,10255.26,56.11,0,140,10500,10330,10240,10070,9980,10285,10025,55,3040,500,7310,10,1,10910000,1122,5.18,0.66,12,0.01,1985.00,15502.00,11600,20240826,-11.38,8040,20240412,27.86,11600,-11.38,20240826,8040,27.86,20240412,11600,-11.38,20240826,8040,27.86,20240412,0.13,N,069510,500,54 억,,6121511,N,N,0,N,00,N
20241210,110613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10250,90,2,0.89,9950400,971,10.95,10160,10330,10160,13200,7120,10160,10247.58,56.11,0,150,10500,10330,10240,10070,9980,10285,10025,55,3040,500,7310,10,1,10910000,1118,5.16,0.66,12,0.01,1985.00,15502.00,11600,20240826,-11.64,8040,20240412,27.49,11600,-11.64,20240826,8040,27.49,20240412,11600,-11.64,20240826,8040,27.49,20240412,0.13,N,069510,500,54 억,,6121511,N,N,0,N,00,N
20241210,100613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10230,70,2,0.69,9490490,926,10.44,10160,10330,10160,13200,7120,10160,10248.91,56.11,0,147,10500,10330,10240,10070,9980,10285,10025,55,3040,500,7310,10,1,10910000,1116,5.15,0.66,12,0.01,1985.00,15502.00,11600,20240826,-11.81,8040,20240412,27.24,11600,-11.81,20240826,8040,27.24,20240412,11600,-11.81,20240826,8040,27.24,20240412,0.13,N,069510,500,54 억,,6121511,N,N,0,N,00,N
20241210,090617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10260,100,2,0.98,112060,11,0.12,10160,10260,10160,13200,7120,10160,10187.27,56.11,0,-8,10500,10330,10240,10070,9980,10285,10025,55,3040,500,7310,10,1,10910000,1119,5.17,0.66,12,0.00,1985.00,15502.00,11600,20240826,-11.55,8040,20240412,27.61,11600,-11.55,20240826,8040,27.61,20240412,11600,-11.55,20240826,8040,27.61,20240412,0.13,N,069510,500,54 억,,6121511,N,N,0,N,00,N
20241209,160611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10160,-310,5,-2.96,90544760,8860,36.68,10410,10410,10150,13610,7330,10470,10219.50,56.12,0,-740,10690,10580,10360,10250,10030,10635,10305,55,3140,500,7530,10,1,10910000,1108,5.12,0.66,12,0.08,1985.00,15502.00,11600,20240826,-12.41,8040,20240412,26.37,11600,-12.41,20240826,8040,26.37,20240412,11600,-12.41,20240826,8040,26.37,20240412,0.13,N,069510,500,54 억,,6122250,N,N,0,N,00,N
20241209,150614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10150,-320,5,-3.06,90412680,8847,36.63,10410,10410,10150,13610,7330,10470,10219.59,56.12,0,-727,10690,10580,10360,10250,10030,10635,10305,55,3140,500,7530,10,1,10910000,1107,5.11,0.65,12,0.08,1985.00,15502.00,11600,20240826,-12.50,8040,20240412,26.24,11600,-12.50,20240826,8040,26.24,20240412,11600,-12.50,20240826,8040,26.24,20240412,0.13,N,069510,500,54 억,,6122250,N,N,0,N,00,N
20241209,140613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10230,-240,5,-2.29,65497680,6403,26.51,10410,10410,10200,13610,7330,10470,10229.22,56.12,0,-728,10690,10580,10360,10250,10030,10635,10305,55,3140,500,7530,10,1,10910000,1116,5.15,0.66,12,0.06,1985.00,15502.00,11600,20240826,-11.81,8040,20240412,27.24,11600,-11.81,20240826,8040,27.24,20240412,11600,-11.81,20240826,8040,27.24,20240412,0.13,N,069510,500,54 억,,6122250,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 160613 57 100.00 KOSDAQ 일반전기전자 N N N N N 10320 160 2 1.57 25362390 2468 27.82 10160 10330 10160 13200 7120 10160 10276.50 56.11 0 256 10500 10330 10240 10070 9980 10285 10025 55 3040 500 7310 10 1 10910000 1126 5.20 0.67 12 0.02 1985.00 15502.00 11600 20240826 -11.03 8040 20240412 28.36 11600 -11.03 20240826 8040 28.36 20240412 11600 -11.03 20240826 8040 28.36 20240412 0.13 N 069510 500 54 억 6121511 N N 0 N 00 N
3 20241210 150615 57 100.00 KOSDAQ 일반전기전자 N N N N N 10320 160 2 1.57 25094370 2442 27.53 10160 10330 10160 13200 7120 10160 10276.15 56.11 0 268 10500 10330 10240 10070 9980 10285 10025 55 3040 500 7310 10 1 10910000 1126 5.20 0.67 12 0.02 1985.00 15502.00 11600 20240826 -11.03 8040 20240412 28.36 11600 -11.03 20240826 8040 28.36 20240412 11600 -11.03 20240826 8040 28.36 20240412 0.13 N 069510 500 54 억 6121511 N N 0 N 00 N
4 20241210 140615 57 100.00 KOSDAQ 일반전기전자 N N N N N 10300 140 2 1.38 21237000 2068 23.31 10160 10330 10160 13200 7120 10160 10269.34 56.11 0 213 10500 10330 10240 10070 9980 10285 10025 55 3040 500 7310 10 1 10910000 1124 5.19 0.66 12 0.02 1985.00 15502.00 11600 20240826 -11.21 8040 20240412 28.11 11600 -11.21 20240826 8040 28.11 20240412 11600 -11.21 20240826 8040 28.11 20240412 0.13 N 069510 500 54 억 6121511 N N 0 N 00 N
5 20241210 130614 57 100.00 KOSDAQ 일반전기전자 N N N N N 10300 140 2 1.38 18786500 1830 20.63 10160 10330 10160 13200 7120 10160 10265.85 56.11 0 151 10500 10330 10240 10070 9980 10285 10025 55 3040 500 7310 10 1 10910000 1124 5.19 0.66 12 0.02 1985.00 15502.00 11600 20240826 -11.21 8040 20240412 28.11 11600 -11.21 20240826 8040 28.11 20240412 11600 -11.21 20240826 8040 28.11 20240412 0.13 N 069510 500 54 억 6121511 N N 0 N 00 N
6 20241210 120614 57 100.00 KOSDAQ 일반전기전자 N N N N N 10280 120 2 1.18 11834570 1154 13.01 10160 10330 10160 13200 7120 10160 10255.26 56.11 0 140 10500 10330 10240 10070 9980 10285 10025 55 3040 500 7310 10 1 10910000 1122 5.18 0.66 12 0.01 1985.00 15502.00 11600 20240826 -11.38 8040 20240412 27.86 11600 -11.38 20240826 8040 27.86 20240412 11600 -11.38 20240826 8040 27.86 20240412 0.13 N 069510 500 54 억 6121511 N N 0 N 00 N
7 20241210 110613 57 100.00 KOSDAQ 일반전기전자 N N N N N 10250 90 2 0.89 9950400 971 10.95 10160 10330 10160 13200 7120 10160 10247.58 56.11 0 150 10500 10330 10240 10070 9980 10285 10025 55 3040 500 7310 10 1 10910000 1118 5.16 0.66 12 0.01 1985.00 15502.00 11600 20240826 -11.64 8040 20240412 27.49 11600 -11.64 20240826 8040 27.49 20240412 11600 -11.64 20240826 8040 27.49 20240412 0.13 N 069510 500 54 억 6121511 N N 0 N 00 N
8 20241210 100613 57 100.00 KOSDAQ 일반전기전자 N N N N N 10230 70 2 0.69 9490490 926 10.44 10160 10330 10160 13200 7120 10160 10248.91 56.11 0 147 10500 10330 10240 10070 9980 10285 10025 55 3040 500 7310 10 1 10910000 1116 5.15 0.66 12 0.01 1985.00 15502.00 11600 20240826 -11.81 8040 20240412 27.24 11600 -11.81 20240826 8040 27.24 20240412 11600 -11.81 20240826 8040 27.24 20240412 0.13 N 069510 500 54 억 6121511 N N 0 N 00 N
9 20241210 090617 57 100.00 KOSDAQ 일반전기전자 N N N N N 10260 100 2 0.98 112060 11 0.12 10160 10260 10160 13200 7120 10160 10187.27 56.11 0 -8 10500 10330 10240 10070 9980 10285 10025 55 3040 500 7310 10 1 10910000 1119 5.17 0.66 12 0.00 1985.00 15502.00 11600 20240826 -11.55 8040 20240412 27.61 11600 -11.55 20240826 8040 27.61 20240412 11600 -11.55 20240826 8040 27.61 20240412 0.13 N 069510 500 54 억 6121511 N N 0 N 00 N
10 20241209 160611 57 100.00 KOSDAQ 일반전기전자 N N N N N 10160 -310 5 -2.96 90544760 8860 36.68 10410 10410 10150 13610 7330 10470 10219.50 56.12 0 -740 10690 10580 10360 10250 10030 10635 10305 55 3140 500 7530 10 1 10910000 1108 5.12 0.66 12 0.08 1985.00 15502.00 11600 20240826 -12.41 8040 20240412 26.37 11600 -12.41 20240826 8040 26.37 20240412 11600 -12.41 20240826 8040 26.37 20240412 0.13 N 069510 500 54 억 6122250 N N 0 N 00 N
11 20241209 150614 57 100.00 KOSDAQ 일반전기전자 N N N N N 10150 -320 5 -3.06 90412680 8847 36.63 10410 10410 10150 13610 7330 10470 10219.59 56.12 0 -727 10690 10580 10360 10250 10030 10635 10305 55 3140 500 7530 10 1 10910000 1107 5.11 0.65 12 0.08 1985.00 15502.00 11600 20240826 -12.50 8040 20240412 26.24 11600 -12.50 20240826 8040 26.24 20240412 11600 -12.50 20240826 8040 26.24 20240412 0.13 N 069510 500 54 억 6122250 N N 0 N 00 N
12 20241209 140613 57 100.00 KOSDAQ 일반전기전자 N N N N N 10230 -240 5 -2.29 65497680 6403 26.51 10410 10410 10200 13610 7330 10470 10229.22 56.12 0 -728 10690 10580 10360 10250 10030 10635 10305 55 3140 500 7530 10 1 10910000 1116 5.15 0.66 12 0.06 1985.00 15502.00 11600 20240826 -11.81 8040 20240412 27.24 11600 -11.81 20240826 8040 27.24 20240412 11600 -11.81 20240826 8040 27.24 20240412 0.13 N 069510 500 54 억 6122250 N N 0 N 00 N