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
069540/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,1172,176,2,17.67,714605299,657402,186.22,1043,1199,1017,1294,698,996,1086.97,1.15,0,92309,1094,1044,1020,970,946,1033,959,227,298,500,690,1,1,45352134,532,-1.71,0.68,12,1.45,-685.00,1722.00,4120,20240516,-71.55,996,20241209,17.67,4120,-71.55,20240516,996,17.67,20241209,4120,-71.55,20240516,996,17.67,20241209,0.64,N,069540,500,226 억,,520672,N,N,0,N,00,N
20241210,150615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1143,147,2,14.76,625720962,580942,164.56,1043,1199,1017,1294,698,996,1077.08,1.15,0,83596,1094,1044,1020,970,946,1033,959,227,298,500,690,1,1,45352134,518,-1.67,0.66,12,1.28,-685.00,1722.00,4120,20240516,-72.26,996,20241209,14.76,4120,-72.26,20240516,996,14.76,20241209,4120,-72.26,20240516,996,14.76,20241209,0.64,N,069540,500,226 억,,520672,N,N,0,N,00,N
20241210,140615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1080,84,2,8.43,360695788,346187,98.06,1043,1084,1017,1294,698,996,1041.91,1.15,0,45653,1094,1044,1020,970,946,1033,959,227,298,500,690,1,1,45352134,490,-1.58,0.63,12,0.76,-685.00,1722.00,4120,20240516,-73.79,996,20241209,8.43,4120,-73.79,20240516,996,8.43,20241209,4120,-73.79,20240516,996,8.43,20241209,0.64,N,069540,500,226 억,,520672,N,N,0,N,00,N
20241210,130614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1047,51,2,5.12,295095130,284461,80.58,1043,1062,1017,1294,698,996,1037.38,1.15,0,32638,1094,1044,1020,970,946,1033,959,227,298,500,690,1,1,45352134,475,-1.53,0.61,12,0.63,-685.00,1722.00,4120,20240516,-74.59,996,20241209,5.12,4120,-74.59,20240516,996,5.12,20241209,4120,-74.59,20240516,996,5.12,20241209,0.64,N,069540,500,226 억,,520672,N,N,0,N,00,N
20241210,120614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1049,53,2,5.32,198895991,191695,54.30,1043,1062,1017,1294,698,996,1037.56,1.15,0,51413,1094,1044,1020,970,946,1033,959,227,298,500,690,1,1,45352134,476,-1.53,0.61,12,0.42,-685.00,1722.00,4120,20240516,-74.54,996,20241209,5.32,4120,-74.54,20240516,996,5.32,20241209,4120,-74.54,20240516,996,5.32,20241209,0.64,N,069540,500,226 억,,520672,N,N,0,N,00,N
20241210,110613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1037,41,2,4.12,100482834,97538,27.63,1043,1045,1017,1294,698,996,1030.19,1.15,0,19846,1094,1044,1020,970,946,1033,959,227,298,500,690,1,1,45352134,470,-1.51,0.60,12,0.22,-685.00,1722.00,4120,20240516,-74.83,996,20241209,4.12,4120,-74.83,20240516,996,4.12,20241209,4120,-74.83,20240516,996,4.12,20241209,0.64,N,069540,500,226 억,,520672,N,N,0,N,00,N
20241210,100614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1038,42,2,4.22,88606002,86098,24.39,1043,1045,1017,1294,698,996,1029.13,1.15,0,16632,1094,1044,1020,970,946,1033,959,227,298,500,690,1,1,45352134,471,-1.52,0.60,12,0.19,-685.00,1722.00,4120,20240516,-74.81,996,20241209,4.22,4120,-74.81,20240516,996,4.22,20241209,4120,-74.81,20240516,996,4.22,20241209,0.64,N,069540,500,226 억,,520672,N,N,0,N,00,N
20241210,090618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1028,32,2,3.21,18724544,18033,5.11,1043,1045,1025,1294,698,996,1038.35,1.15,0,-5768,1094,1044,1020,970,946,1033,959,227,298,500,690,1,1,45352134,466,-1.50,0.60,12,0.04,-685.00,1722.00,4120,20240516,-75.05,996,20241209,3.21,4120,-75.05,20240516,996,3.21,20241209,4120,-75.05,20240516,996,3.21,20241209,0.64,N,069540,500,226 억,,520672,N,N,0,N,00,N
20241209,160611,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,996,-53,5,-5.05,360093435,351162,55.77,1005,1070,996,1363,735,1049,1025.52,1.09,0,24511,1217,1133,1075,991,933,1104,962,227,314,500,730,1,1,45352134,452,-1.45,0.58,12,0.77,-685.00,1722.00,4120,20240516,-75.83,996,20241209,0.00,4120,-75.83,20240516,996,0.00,20241209,4120,-75.83,20240516,996,0.00,20241209,0.65,N,069540,500,226 억,,495424,N,N,0,N,00,N
20241209,150614,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1015,-34,5,-3.24,332423645,323477,51.37,1005,1070,1000,1363,735,1049,1027.66,1.09,0,22107,1217,1133,1075,991,933,1104,962,227,314,500,730,1,1,45352134,460,-1.48,0.59,12,0.71,-685.00,1722.00,4120,20240516,-75.36,1000,20241209,1.50,4120,-75.36,20240516,1000,1.50,20241209,4120,-75.36,20240516,1000,1.50,20241209,0.65,N,069540,500,226 억,,495424,N,N,0,N,00,N
20241209,140613,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1001,-48,5,-4.58,311833362,303100,48.13,1005,1070,1000,1363,735,1049,1028.81,1.09,0,22319,1217,1133,1075,991,933,1104,962,227,314,500,730,1,1,45352134,454,-1.46,0.58,12,0.67,-685.00,1722.00,4120,20240516,-75.70,1000,20241209,0.10,4120,-75.70,20240516,1000,0.10,20241209,4120,-75.70,20240516,1000,0.10,20241209,0.65,N,069540,500,226 억,,495424,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 1172 176 2 17.67 714605299 657402 186.22 1043 1199 1017 1294 698 996 1086.97 1.15 0 92309 1094 1044 1020 970 946 1033 959 227 298 500 690 1 1 45352134 532 -1.71 0.68 12 1.45 -685.00 1722.00 4120 20240516 -71.55 996 20241209 17.67 4120 -71.55 20240516 996 17.67 20241209 4120 -71.55 20240516 996 17.67 20241209 0.64 N 069540 500 226 억 520672 N N 0 N 00 N
3 20241210 150615 57 100.00 KOSDAQ 일반전기전자 N N N N N 1143 147 2 14.76 625720962 580942 164.56 1043 1199 1017 1294 698 996 1077.08 1.15 0 83596 1094 1044 1020 970 946 1033 959 227 298 500 690 1 1 45352134 518 -1.67 0.66 12 1.28 -685.00 1722.00 4120 20240516 -72.26 996 20241209 14.76 4120 -72.26 20240516 996 14.76 20241209 4120 -72.26 20240516 996 14.76 20241209 0.64 N 069540 500 226 억 520672 N N 0 N 00 N
4 20241210 140615 57 100.00 KOSDAQ 일반전기전자 N N N N N 1080 84 2 8.43 360695788 346187 98.06 1043 1084 1017 1294 698 996 1041.91 1.15 0 45653 1094 1044 1020 970 946 1033 959 227 298 500 690 1 1 45352134 490 -1.58 0.63 12 0.76 -685.00 1722.00 4120 20240516 -73.79 996 20241209 8.43 4120 -73.79 20240516 996 8.43 20241209 4120 -73.79 20240516 996 8.43 20241209 0.64 N 069540 500 226 억 520672 N N 0 N 00 N
5 20241210 130614 57 100.00 KOSDAQ 일반전기전자 N N N N N 1047 51 2 5.12 295095130 284461 80.58 1043 1062 1017 1294 698 996 1037.38 1.15 0 32638 1094 1044 1020 970 946 1033 959 227 298 500 690 1 1 45352134 475 -1.53 0.61 12 0.63 -685.00 1722.00 4120 20240516 -74.59 996 20241209 5.12 4120 -74.59 20240516 996 5.12 20241209 4120 -74.59 20240516 996 5.12 20241209 0.64 N 069540 500 226 억 520672 N N 0 N 00 N
6 20241210 120614 57 100.00 KOSDAQ 일반전기전자 N N N N N 1049 53 2 5.32 198895991 191695 54.30 1043 1062 1017 1294 698 996 1037.56 1.15 0 51413 1094 1044 1020 970 946 1033 959 227 298 500 690 1 1 45352134 476 -1.53 0.61 12 0.42 -685.00 1722.00 4120 20240516 -74.54 996 20241209 5.32 4120 -74.54 20240516 996 5.32 20241209 4120 -74.54 20240516 996 5.32 20241209 0.64 N 069540 500 226 억 520672 N N 0 N 00 N
7 20241210 110613 57 100.00 KOSDAQ 일반전기전자 N N N N N 1037 41 2 4.12 100482834 97538 27.63 1043 1045 1017 1294 698 996 1030.19 1.15 0 19846 1094 1044 1020 970 946 1033 959 227 298 500 690 1 1 45352134 470 -1.51 0.60 12 0.22 -685.00 1722.00 4120 20240516 -74.83 996 20241209 4.12 4120 -74.83 20240516 996 4.12 20241209 4120 -74.83 20240516 996 4.12 20241209 0.64 N 069540 500 226 억 520672 N N 0 N 00 N
8 20241210 100614 57 100.00 KOSDAQ 일반전기전자 N N N N N 1038 42 2 4.22 88606002 86098 24.39 1043 1045 1017 1294 698 996 1029.13 1.15 0 16632 1094 1044 1020 970 946 1033 959 227 298 500 690 1 1 45352134 471 -1.52 0.60 12 0.19 -685.00 1722.00 4120 20240516 -74.81 996 20241209 4.22 4120 -74.81 20240516 996 4.22 20241209 4120 -74.81 20240516 996 4.22 20241209 0.64 N 069540 500 226 억 520672 N N 0 N 00 N
9 20241210 090618 57 100.00 KOSDAQ 일반전기전자 N N N N N 1028 32 2 3.21 18724544 18033 5.11 1043 1045 1025 1294 698 996 1038.35 1.15 0 -5768 1094 1044 1020 970 946 1033 959 227 298 500 690 1 1 45352134 466 -1.50 0.60 12 0.04 -685.00 1722.00 4120 20240516 -75.05 996 20241209 3.21 4120 -75.05 20240516 996 3.21 20241209 4120 -75.05 20240516 996 3.21 20241209 0.64 N 069540 500 226 억 520672 N N 0 N 00 N
10 20241209 160611 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 996 -53 5 -5.05 360093435 351162 55.77 1005 1070 996 1363 735 1049 1025.52 1.09 0 24511 1217 1133 1075 991 933 1104 962 227 314 500 730 1 1 45352134 452 -1.45 0.58 12 0.77 -685.00 1722.00 4120 20240516 -75.83 996 20241209 0.00 4120 -75.83 20240516 996 0.00 20241209 4120 -75.83 20240516 996 0.00 20241209 0.65 N 069540 500 226 억 495424 N N 0 N 00 N
11 20241209 150614 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1015 -34 5 -3.24 332423645 323477 51.37 1005 1070 1000 1363 735 1049 1027.66 1.09 0 22107 1217 1133 1075 991 933 1104 962 227 314 500 730 1 1 45352134 460 -1.48 0.59 12 0.71 -685.00 1722.00 4120 20240516 -75.36 1000 20241209 1.50 4120 -75.36 20240516 1000 1.50 20241209 4120 -75.36 20240516 1000 1.50 20241209 0.65 N 069540 500 226 억 495424 N N 0 N 00 N
12 20241209 140613 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1001 -48 5 -4.58 311833362 303100 48.13 1005 1070 1000 1363 735 1049 1028.81 1.09 0 22319 1217 1133 1075 991 933 1104 962 227 314 500 730 1 1 45352134 454 -1.46 0.58 12 0.67 -685.00 1722.00 4120 20240516 -75.70 1000 20241209 0.10 4120 -75.70 20240516 1000 0.10 20241209 4120 -75.70 20240516 1000 0.10 20241209 0.65 N 069540 500 226 억 495424 N N 0 N 00 N