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
102120/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
20241210,160735,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7050,540,2,8.29,995997490,144688,71.68,6520,7050,6520,8460,4560,6510,6883.69,5.42,0,73138,7090,6800,6650,6360,6210,6725,6285,89,1950,500,4030,10,1,17780753,1254,-9.99,1.08,12,0.81,-706.00,6499.00,25750,20240125,-72.62,6500,20241209,8.46,25750,-72.62,20240125,6500,8.46,20241209,25750,-72.62,20240125,6500,8.46,20241209,4.56,N,102120,500,88 억,,963719,N,N,422,N,00,N
20241210,150736,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7010,500,2,7.68,940713890,136830,67.79,6520,7050,6520,8460,4560,6510,6875.06,5.42,0,70787,7090,6800,6650,6360,6210,6725,6285,89,1950,500,4030,10,1,17780753,1246,-9.93,1.08,12,0.77,-706.00,6499.00,25750,20240125,-72.78,6500,20241209,7.85,25750,-72.78,20240125,6500,7.85,20241209,25750,-72.78,20240125,6500,7.85,20241209,4.56,N,102120,500,88 억,,963719,N,N,303,N,00,N
20241210,140737,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7020,510,2,7.83,878437690,127959,63.39,6520,7050,6520,8460,4560,6510,6864.99,5.42,0,65755,7090,6800,6650,6360,6210,6725,6285,89,1950,500,4030,10,1,17780753,1248,-9.94,1.08,12,0.72,-706.00,6499.00,25750,20240125,-72.74,6500,20241209,8.00,25750,-72.74,20240125,6500,8.00,20241209,25750,-72.74,20240125,6500,8.00,20241209,4.56,N,102120,500,88 억,,963719,N,N,303,N,00,N
20241210,130736,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7040,530,2,8.14,796270450,116278,57.61,6520,7050,6520,8460,4560,6510,6847.99,5.42,0,58012,7090,6800,6650,6360,6210,6725,6285,89,1950,500,4030,10,1,17780753,1252,-9.97,1.08,12,0.65,-706.00,6499.00,25750,20240125,-72.66,6500,20241209,8.31,25750,-72.66,20240125,6500,8.31,20241209,25750,-72.66,20240125,6500,8.31,20241209,4.56,N,102120,500,88 억,,963719,N,N,303,N,00,N
20241210,120736,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7020,510,2,7.83,730831110,106935,52.98,6520,7050,6520,8460,4560,6510,6834.35,5.42,0,54882,7090,6800,6650,6360,6210,6725,6285,89,1950,500,4030,10,1,17780753,1248,-9.94,1.08,12,0.60,-706.00,6499.00,25750,20240125,-72.74,6500,20241209,8.00,25750,-72.74,20240125,6500,8.00,20241209,25750,-72.74,20240125,6500,8.00,20241209,4.56,N,102120,500,88 억,,963719,N,N,303,N,00,N
20241210,110735,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7010,500,2,7.68,667598340,97925,48.51,6520,7050,6520,8460,4560,6510,6817.45,5.42,0,50578,7090,6800,6650,6360,6210,6725,6285,89,1950,500,4030,10,1,17780753,1246,-9.93,1.08,12,0.55,-706.00,6499.00,25750,20240125,-72.78,6500,20241209,7.85,25750,-72.78,20240125,6500,7.85,20241209,25750,-72.78,20240125,6500,7.85,20241209,4.56,N,102120,500,88 억,,963719,N,N,303,N,00,N
20241210,100736,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6910,400,2,6.14,496047520,73288,36.31,6520,6930,6520,8460,4560,6510,6768.47,5.42,0,40553,7090,6800,6650,6360,6210,6725,6285,89,1950,500,4030,10,1,17780753,1229,-9.79,1.06,12,0.41,-706.00,6499.00,25750,20240125,-73.17,6500,20241209,6.31,25750,-73.17,20240125,6500,6.31,20241209,25750,-73.17,20240125,6500,6.31,20241209,4.56,N,102120,500,88 억,,963719,N,N,303,N,00,N
20241210,090740,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6790,280,2,4.30,235809180,35326,17.50,6520,6890,6520,8460,4560,6510,6675.23,5.42,0,13646,7090,6800,6650,6360,6210,6725,6285,89,1950,500,4030,10,1,17780753,1207,-9.62,1.04,12,0.20,-706.00,6499.00,25750,20240125,-73.63,6500,20241209,4.46,25750,-73.63,20240125,6500,4.46,20241209,25750,-73.63,20240125,6500,4.46,20241209,4.56,N,102120,500,88 억,,963719,N,N,303,N,00,N
20241209,160733,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,6510,-520,5,-7.40,1322007740,199996,80.86,6720,6940,6500,9130,4930,7030,6610.31,5.11,0,53429,7736,7382,7036,6682,6336,7210,6510,89,2100,500,4350,10,1,17780753,1158,-9.22,1.00,12,1.12,-706.00,6499.00,25750,20240125,-74.72,6500,20241209,0.15,25750,-74.72,20240125,6500,0.15,20241209,25750,-74.72,20240125,6500,0.15,20241209,4.63,N,102120,500,88 억,,908769,N,N,303,N,00,N
20241209,150733,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,6520,-510,5,-7.25,1245966620,188337,76.15,6720,6940,6500,9130,4930,7030,6615.56,5.11,0,50329,7736,7382,7036,6682,6336,7210,6510,89,2100,500,4350,10,1,17780753,1159,-9.24,1.00,12,1.06,-706.00,6499.00,25750,20240125,-74.68,6500,20241209,0.31,25750,-74.68,20240125,6500,0.31,20241209,25750,-74.68,20240125,6500,0.31,20241209,4.63,N,102120,500,88 억,,908769,N,N,547,N,00,N
20241209,140735,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,6540,-490,5,-6.97,994996680,149919,60.62,6720,6940,6510,9130,4930,7030,6636.82,5.11,0,36392,7736,7382,7036,6682,6336,7210,6510,89,2100,500,4350,10,1,17780753,1163,-9.26,1.01,12,0.84,-706.00,6499.00,25750,20240125,-74.60,6510,20241209,0.46,25750,-74.60,20240125,6510,0.46,20241209,25750,-74.60,20240125,6510,0.46,20241209,4.63,N,102120,500,88 억,,908769,N,N,547,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 160735 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7050 540 2 8.29 995997490 144688 71.68 6520 7050 6520 8460 4560 6510 6883.69 5.42 0 73138 7090 6800 6650 6360 6210 6725 6285 89 1950 500 4030 10 1 17780753 1254 -9.99 1.08 12 0.81 -706.00 6499.00 25750 20240125 -72.62 6500 20241209 8.46 25750 -72.62 20240125 6500 8.46 20241209 25750 -72.62 20240125 6500 8.46 20241209 4.56 N 102120 500 88 억 963719 N N 422 N 00 N
3 20241210 150736 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7010 500 2 7.68 940713890 136830 67.79 6520 7050 6520 8460 4560 6510 6875.06 5.42 0 70787 7090 6800 6650 6360 6210 6725 6285 89 1950 500 4030 10 1 17780753 1246 -9.93 1.08 12 0.77 -706.00 6499.00 25750 20240125 -72.78 6500 20241209 7.85 25750 -72.78 20240125 6500 7.85 20241209 25750 -72.78 20240125 6500 7.85 20241209 4.56 N 102120 500 88 억 963719 N N 303 N 00 N
4 20241210 140737 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7020 510 2 7.83 878437690 127959 63.39 6520 7050 6520 8460 4560 6510 6864.99 5.42 0 65755 7090 6800 6650 6360 6210 6725 6285 89 1950 500 4030 10 1 17780753 1248 -9.94 1.08 12 0.72 -706.00 6499.00 25750 20240125 -72.74 6500 20241209 8.00 25750 -72.74 20240125 6500 8.00 20241209 25750 -72.74 20240125 6500 8.00 20241209 4.56 N 102120 500 88 억 963719 N N 303 N 00 N
5 20241210 130736 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7040 530 2 8.14 796270450 116278 57.61 6520 7050 6520 8460 4560 6510 6847.99 5.42 0 58012 7090 6800 6650 6360 6210 6725 6285 89 1950 500 4030 10 1 17780753 1252 -9.97 1.08 12 0.65 -706.00 6499.00 25750 20240125 -72.66 6500 20241209 8.31 25750 -72.66 20240125 6500 8.31 20241209 25750 -72.66 20240125 6500 8.31 20241209 4.56 N 102120 500 88 억 963719 N N 303 N 00 N
6 20241210 120736 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7020 510 2 7.83 730831110 106935 52.98 6520 7050 6520 8460 4560 6510 6834.35 5.42 0 54882 7090 6800 6650 6360 6210 6725 6285 89 1950 500 4030 10 1 17780753 1248 -9.94 1.08 12 0.60 -706.00 6499.00 25750 20240125 -72.74 6500 20241209 8.00 25750 -72.74 20240125 6500 8.00 20241209 25750 -72.74 20240125 6500 8.00 20241209 4.56 N 102120 500 88 억 963719 N N 303 N 00 N
7 20241210 110735 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7010 500 2 7.68 667598340 97925 48.51 6520 7050 6520 8460 4560 6510 6817.45 5.42 0 50578 7090 6800 6650 6360 6210 6725 6285 89 1950 500 4030 10 1 17780753 1246 -9.93 1.08 12 0.55 -706.00 6499.00 25750 20240125 -72.78 6500 20241209 7.85 25750 -72.78 20240125 6500 7.85 20241209 25750 -72.78 20240125 6500 7.85 20241209 4.56 N 102120 500 88 억 963719 N N 303 N 00 N
8 20241210 100736 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 6910 400 2 6.14 496047520 73288 36.31 6520 6930 6520 8460 4560 6510 6768.47 5.42 0 40553 7090 6800 6650 6360 6210 6725 6285 89 1950 500 4030 10 1 17780753 1229 -9.79 1.06 12 0.41 -706.00 6499.00 25750 20240125 -73.17 6500 20241209 6.31 25750 -73.17 20240125 6500 6.31 20241209 25750 -73.17 20240125 6500 6.31 20241209 4.56 N 102120 500 88 억 963719 N N 303 N 00 N
9 20241210 090740 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 6790 280 2 4.30 235809180 35326 17.50 6520 6890 6520 8460 4560 6510 6675.23 5.42 0 13646 7090 6800 6650 6360 6210 6725 6285 89 1950 500 4030 10 1 17780753 1207 -9.62 1.04 12 0.20 -706.00 6499.00 25750 20240125 -73.63 6500 20241209 4.46 25750 -73.63 20240125 6500 4.46 20241209 25750 -73.63 20240125 6500 4.46 20241209 4.56 N 102120 500 88 억 963719 N N 303 N 00 N
10 20241209 160733 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 6510 -520 5 -7.40 1322007740 199996 80.86 6720 6940 6500 9130 4930 7030 6610.31 5.11 0 53429 7736 7382 7036 6682 6336 7210 6510 89 2100 500 4350 10 1 17780753 1158 -9.22 1.00 12 1.12 -706.00 6499.00 25750 20240125 -74.72 6500 20241209 0.15 25750 -74.72 20240125 6500 0.15 20241209 25750 -74.72 20240125 6500 0.15 20241209 4.63 N 102120 500 88 억 908769 N N 303 N 00 N
11 20241209 150733 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 6520 -510 5 -7.25 1245966620 188337 76.15 6720 6940 6500 9130 4930 7030 6615.56 5.11 0 50329 7736 7382 7036 6682 6336 7210 6510 89 2100 500 4350 10 1 17780753 1159 -9.24 1.00 12 1.06 -706.00 6499.00 25750 20240125 -74.68 6500 20241209 0.31 25750 -74.68 20240125 6500 0.31 20241209 25750 -74.68 20240125 6500 0.31 20241209 4.63 N 102120 500 88 억 908769 N N 547 N 00 N
12 20241209 140735 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 6540 -490 5 -6.97 994996680 149919 60.62 6720 6940 6510 9130 4930 7030 6636.82 5.11 0 36392 7736 7382 7036 6682 6336 7210 6510 89 2100 500 4350 10 1 17780753 1163 -9.26 1.01 12 0.84 -706.00 6499.00 25750 20240125 -74.60 6510 20241209 0.46 25750 -74.60 20240125 6510 0.46 20241209 25750 -74.60 20240125 6510 0.46 20241209 4.63 N 102120 500 88 억 908769 N N 547 N 00 N