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
200470/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
20241210,160911,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1900,170,2,9.83,485803983,263075,92.26,1710,1900,1710,2245,1211,1730,1846.66,2.04,0,91862,1906,1817,1769,1680,1632,1794,1657,212,515,500,1070,1,1,42362093,805,-4.83,0.76,12,0.62,-393.00,2510.00,7250,20240604,-73.79,1710,20241210,11.11,7250,-73.79,20240604,1710,11.11,20241210,7250,-73.79,20240604,1710,11.11,20241210,2.55,N,200470,500,211 억,,863050,N,N,0,N,00,N
20241210,150912,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1892,162,2,9.36,465696281,252471,88.54,1710,1893,1710,2245,1211,1730,1844.59,2.04,0,91436,1906,1817,1769,1680,1632,1794,1657,212,515,500,1070,1,1,42362093,801,-4.81,0.75,12,0.60,-393.00,2510.00,7250,20240604,-73.90,1710,20241210,10.64,7250,-73.90,20240604,1710,10.64,20241210,7250,-73.90,20240604,1710,10.64,20241210,2.55,N,200470,500,211 억,,863050,N,N,0,N,00,N
20241210,140912,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1877,147,2,8.50,398498948,216734,76.01,1710,1877,1710,2245,1211,1730,1838.70,2.04,0,82513,1906,1817,1769,1680,1632,1794,1657,212,515,500,1070,1,1,42362093,795,-4.78,0.75,12,0.51,-393.00,2510.00,7250,20240604,-74.11,1710,20241210,9.77,7250,-74.11,20240604,1710,9.77,20241210,7250,-74.11,20240604,1710,9.77,20241210,2.55,N,200470,500,211 억,,863050,N,N,0,N,00,N
20241210,130913,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1862,132,2,7.63,321217812,175347,61.50,1710,1865,1710,2245,1211,1730,1831.95,2.04,0,66169,1906,1817,1769,1680,1632,1794,1657,212,515,500,1070,1,1,42362093,789,-4.74,0.74,12,0.41,-393.00,2510.00,7250,20240604,-74.32,1710,20241210,8.89,7250,-74.32,20240604,1710,8.89,20241210,7250,-74.32,20240604,1710,8.89,20241210,2.55,N,200470,500,211 억,,863050,N,N,0,N,00,N
20241210,120912,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1858,128,2,7.40,270891972,148146,51.96,1710,1865,1710,2245,1211,1730,1828.61,2.04,0,52938,1906,1817,1769,1680,1632,1794,1657,212,515,500,1070,1,1,42362093,787,-4.73,0.74,12,0.35,-393.00,2510.00,7250,20240604,-74.37,1710,20241210,8.65,7250,-74.37,20240604,1710,8.65,20241210,7250,-74.37,20240604,1710,8.65,20241210,2.55,N,200470,500,211 억,,863050,N,N,0,N,00,N
20241210,110911,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1859,129,2,7.46,212789937,116817,40.97,1710,1865,1710,2245,1211,1730,1821.64,2.04,0,45594,1906,1817,1769,1680,1632,1794,1657,212,515,500,1070,1,1,42362093,788,-4.73,0.74,12,0.28,-393.00,2510.00,7250,20240604,-74.36,1710,20241210,8.71,7250,-74.36,20240604,1710,8.71,20241210,7250,-74.36,20240604,1710,8.71,20241210,2.55,N,200470,500,211 억,,863050,N,N,0,N,00,N
20241210,100912,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1862,132,2,7.63,172656047,95139,33.37,1710,1865,1710,2245,1211,1730,1814.86,2.04,0,39491,1906,1817,1769,1680,1632,1794,1657,212,515,500,1070,1,1,42362093,789,-4.74,0.74,12,0.22,-393.00,2510.00,7250,20240604,-74.32,1710,20241210,8.89,7250,-74.32,20240604,1710,8.89,20241210,7250,-74.32,20240604,1710,8.89,20241210,2.55,N,200470,500,211 억,,863050,N,N,0,N,00,N
20241210,090918,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1805,75,2,4.34,59061072,33375,11.71,1710,1805,1710,2245,1211,1730,1769.73,2.04,0,18799,1906,1817,1769,1680,1632,1794,1657,212,515,500,1070,1,1,42362093,765,-4.59,0.72,12,0.08,-393.00,2510.00,7250,20240604,-75.10,1710,20241210,5.56,7250,-75.10,20240604,1710,5.56,20241210,7250,-75.10,20240604,1710,5.56,20241210,2.55,N,200470,500,211 억,,863050,N,N,0,N,00,N
20241209,160909,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1730,-132,5,-7.09,499905964,284942,74.84,1799,1858,1721,2420,1304,1862,1754.45,1.91,0,50907,2074,1968,1878,1772,1682,1923,1727,212,558,500,1150,1,1,42362093,733,-4.40,0.69,12,0.67,-393.00,2510.00,7250,20240604,-76.14,1721,20241209,0.52,7250,-76.14,20240604,1721,0.52,20241209,7250,-76.14,20240604,1721,0.52,20241209,2.66,N,200470,500,211 억,,810973,N,N,0,N,00,N
20241209,150910,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1740,-122,5,-6.55,485797012,276804,72.70,1799,1858,1721,2420,1304,1862,1755.02,1.91,0,48645,2074,1968,1878,1772,1682,1923,1727,212,558,500,1150,1,1,42362093,737,-4.43,0.69,12,0.65,-393.00,2510.00,7250,20240604,-76.00,1721,20241209,1.10,7250,-76.00,20240604,1721,1.10,20241209,7250,-76.00,20240604,1721,1.10,20241209,2.66,N,200470,500,211 억,,810973,N,N,0,N,00,N
20241209,140911,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1735,-127,5,-6.82,437806030,249022,65.40,1799,1858,1731,2420,1304,1862,1758.10,1.91,0,41195,2074,1968,1878,1772,1682,1923,1727,212,558,500,1150,1,1,42362093,735,-4.41,0.69,12,0.59,-393.00,2510.00,7250,20240604,-76.07,1731,20241209,0.23,7250,-76.07,20240604,1731,0.23,20241209,7250,-76.07,20240604,1731,0.23,20241209,2.66,N,200470,500,211 억,,810973,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 160911 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1900 170 2 9.83 485803983 263075 92.26 1710 1900 1710 2245 1211 1730 1846.66 2.04 0 91862 1906 1817 1769 1680 1632 1794 1657 212 515 500 1070 1 1 42362093 805 -4.83 0.76 12 0.62 -393.00 2510.00 7250 20240604 -73.79 1710 20241210 11.11 7250 -73.79 20240604 1710 11.11 20241210 7250 -73.79 20240604 1710 11.11 20241210 2.55 N 200470 500 211 억 863050 N N 0 N 00 N
3 20241210 150912 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1892 162 2 9.36 465696281 252471 88.54 1710 1893 1710 2245 1211 1730 1844.59 2.04 0 91436 1906 1817 1769 1680 1632 1794 1657 212 515 500 1070 1 1 42362093 801 -4.81 0.75 12 0.60 -393.00 2510.00 7250 20240604 -73.90 1710 20241210 10.64 7250 -73.90 20240604 1710 10.64 20241210 7250 -73.90 20240604 1710 10.64 20241210 2.55 N 200470 500 211 억 863050 N N 0 N 00 N
4 20241210 140912 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1877 147 2 8.50 398498948 216734 76.01 1710 1877 1710 2245 1211 1730 1838.70 2.04 0 82513 1906 1817 1769 1680 1632 1794 1657 212 515 500 1070 1 1 42362093 795 -4.78 0.75 12 0.51 -393.00 2510.00 7250 20240604 -74.11 1710 20241210 9.77 7250 -74.11 20240604 1710 9.77 20241210 7250 -74.11 20240604 1710 9.77 20241210 2.55 N 200470 500 211 억 863050 N N 0 N 00 N
5 20241210 130913 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1862 132 2 7.63 321217812 175347 61.50 1710 1865 1710 2245 1211 1730 1831.95 2.04 0 66169 1906 1817 1769 1680 1632 1794 1657 212 515 500 1070 1 1 42362093 789 -4.74 0.74 12 0.41 -393.00 2510.00 7250 20240604 -74.32 1710 20241210 8.89 7250 -74.32 20240604 1710 8.89 20241210 7250 -74.32 20240604 1710 8.89 20241210 2.55 N 200470 500 211 억 863050 N N 0 N 00 N
6 20241210 120912 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1858 128 2 7.40 270891972 148146 51.96 1710 1865 1710 2245 1211 1730 1828.61 2.04 0 52938 1906 1817 1769 1680 1632 1794 1657 212 515 500 1070 1 1 42362093 787 -4.73 0.74 12 0.35 -393.00 2510.00 7250 20240604 -74.37 1710 20241210 8.65 7250 -74.37 20240604 1710 8.65 20241210 7250 -74.37 20240604 1710 8.65 20241210 2.55 N 200470 500 211 억 863050 N N 0 N 00 N
7 20241210 110911 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1859 129 2 7.46 212789937 116817 40.97 1710 1865 1710 2245 1211 1730 1821.64 2.04 0 45594 1906 1817 1769 1680 1632 1794 1657 212 515 500 1070 1 1 42362093 788 -4.73 0.74 12 0.28 -393.00 2510.00 7250 20240604 -74.36 1710 20241210 8.71 7250 -74.36 20240604 1710 8.71 20241210 7250 -74.36 20240604 1710 8.71 20241210 2.55 N 200470 500 211 억 863050 N N 0 N 00 N
8 20241210 100912 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1862 132 2 7.63 172656047 95139 33.37 1710 1865 1710 2245 1211 1730 1814.86 2.04 0 39491 1906 1817 1769 1680 1632 1794 1657 212 515 500 1070 1 1 42362093 789 -4.74 0.74 12 0.22 -393.00 2510.00 7250 20240604 -74.32 1710 20241210 8.89 7250 -74.32 20240604 1710 8.89 20241210 7250 -74.32 20240604 1710 8.89 20241210 2.55 N 200470 500 211 억 863050 N N 0 N 00 N
9 20241210 090918 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1805 75 2 4.34 59061072 33375 11.71 1710 1805 1710 2245 1211 1730 1769.73 2.04 0 18799 1906 1817 1769 1680 1632 1794 1657 212 515 500 1070 1 1 42362093 765 -4.59 0.72 12 0.08 -393.00 2510.00 7250 20240604 -75.10 1710 20241210 5.56 7250 -75.10 20240604 1710 5.56 20241210 7250 -75.10 20240604 1710 5.56 20241210 2.55 N 200470 500 211 억 863050 N N 0 N 00 N
10 20241209 160909 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1730 -132 5 -7.09 499905964 284942 74.84 1799 1858 1721 2420 1304 1862 1754.45 1.91 0 50907 2074 1968 1878 1772 1682 1923 1727 212 558 500 1150 1 1 42362093 733 -4.40 0.69 12 0.67 -393.00 2510.00 7250 20240604 -76.14 1721 20241209 0.52 7250 -76.14 20240604 1721 0.52 20241209 7250 -76.14 20240604 1721 0.52 20241209 2.66 N 200470 500 211 억 810973 N N 0 N 00 N
11 20241209 150910 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1740 -122 5 -6.55 485797012 276804 72.70 1799 1858 1721 2420 1304 1862 1755.02 1.91 0 48645 2074 1968 1878 1772 1682 1923 1727 212 558 500 1150 1 1 42362093 737 -4.43 0.69 12 0.65 -393.00 2510.00 7250 20240604 -76.00 1721 20241209 1.10 7250 -76.00 20240604 1721 1.10 20241209 7250 -76.00 20240604 1721 1.10 20241209 2.66 N 200470 500 211 억 810973 N N 0 N 00 N
12 20241209 140911 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1735 -127 5 -6.82 437806030 249022 65.40 1799 1858 1731 2420 1304 1862 1758.10 1.91 0 41195 2074 1968 1878 1772 1682 1923 1727 212 558 500 1150 1 1 42362093 735 -4.41 0.69 12 0.59 -393.00 2510.00 7250 20240604 -76.07 1731 20241209 0.23 7250 -76.07 20240604 1731 0.23 20241209 7250 -76.07 20240604 1731 0.23 20241209 2.66 N 200470 500 211 억 810973 N N 0 N 00 N