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
200710/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
20241210,160912,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12890,830,2,6.88,1541791050,121819,65.99,12060,12890,12060,15670,8450,12060,12657.71,1.66,0,55437,13113,12586,12323,11796,11533,12455,11665,70,3610,500,8680,10,1,13440822,1733,-10.80,1.13,12,0.91,-1194.00,11425.00,52200,20240308,-75.31,12060,20241210,6.88,52200,-75.31,20240308,12060,6.88,20241210,52200,-75.31,20240308,12060,6.88,20241210,5.19,N,200710,500,70 억,,223568,N,N,40,N,00,N
20241210,150913,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12870,810,2,6.72,1487777570,117622,63.72,12060,12880,12060,15670,8450,12060,12650.18,1.66,0,54677,13113,12586,12323,11796,11533,12455,11665,70,3610,500,8680,10,1,13440822,1730,-10.78,1.13,12,0.88,-1194.00,11425.00,52200,20240308,-75.34,12060,20241210,6.72,52200,-75.34,20240308,12060,6.72,20241210,52200,-75.34,20240308,12060,6.72,20241210,5.19,N,200710,500,70 억,,223568,N,N,192,N,00,N
20241210,140913,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12780,720,2,5.97,1328690060,105201,56.99,12060,12880,12060,15670,8450,12060,12631.51,1.66,0,49387,13113,12586,12323,11796,11533,12455,11665,70,3610,500,8680,10,1,13440822,1718,-10.70,1.12,12,0.78,-1194.00,11425.00,52200,20240308,-75.52,12060,20241210,5.97,52200,-75.52,20240308,12060,5.97,20241210,52200,-75.52,20240308,12060,5.97,20241210,5.19,N,200710,500,70 억,,223568,N,N,192,N,00,N
20241210,130913,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12710,650,2,5.39,1201178830,95243,51.60,12060,12870,12060,15670,8450,12060,12613.33,1.66,0,43772,13113,12586,12323,11796,11533,12455,11665,70,3610,500,8680,10,1,13440822,1708,-10.64,1.11,12,0.71,-1194.00,11425.00,52200,20240308,-75.65,12060,20241210,5.39,52200,-75.65,20240308,12060,5.39,20241210,52200,-75.65,20240308,12060,5.39,20241210,5.19,N,200710,500,70 억,,223568,N,N,192,N,00,N
20241210,120913,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12820,760,2,6.30,1068127100,84773,45.92,12060,12870,12060,15670,8450,12060,12601.61,1.66,0,39734,13113,12586,12323,11796,11533,12455,11665,70,3610,500,8680,10,1,13440822,1723,-10.74,1.12,12,0.63,-1194.00,11425.00,52200,20240308,-75.44,12060,20241210,6.30,52200,-75.44,20240308,12060,6.30,20241210,52200,-75.44,20240308,12060,6.30,20241210,5.19,N,200710,500,70 억,,223568,N,N,192,N,00,N
20241210,110912,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12830,770,2,6.38,907588350,72193,39.11,12060,12870,12060,15670,8450,12060,12573.65,1.66,0,32266,13113,12586,12323,11796,11533,12455,11665,70,3610,500,8680,10,1,13440822,1724,-10.75,1.12,12,0.54,-1194.00,11425.00,52200,20240308,-75.42,12060,20241210,6.38,52200,-75.42,20240308,12060,6.38,20241210,52200,-75.42,20240308,12060,6.38,20241210,5.19,N,200710,500,70 억,,223568,N,N,192,N,00,N
20241210,100913,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12680,620,2,5.14,679189780,54335,29.44,12060,12700,12060,15670,8450,12060,12502.28,1.66,0,28549,13113,12586,12323,11796,11533,12455,11665,70,3610,500,8680,10,1,13440822,1704,-10.62,1.11,12,0.40,-1194.00,11425.00,52200,20240308,-75.71,12060,20241210,5.14,52200,-75.71,20240308,12060,5.14,20241210,52200,-75.71,20240308,12060,5.14,20241210,5.19,N,200710,500,70 억,,223568,N,N,192,N,00,N
20241210,090919,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12420,360,2,2.99,248353850,20147,10.91,12060,12550,12060,15670,8450,12060,12330.78,1.66,0,7942,13113,12586,12323,11796,11533,12455,11665,70,3610,500,8680,10,1,13440822,1669,-10.40,1.09,12,0.15,-1194.00,11425.00,52200,20240308,-76.21,12060,20241210,2.99,52200,-76.21,20240308,12060,2.99,20241210,52200,-76.21,20240308,12060,2.99,20241210,5.19,N,200710,500,70 억,,223568,N,N,192,N,00,N
20241209,160910,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12060,-1050,5,-8.01,2240476690,181394,90.21,12640,12850,12060,17040,9180,13110,12352.57,1.46,0,26468,14330,13720,13160,12550,11990,13440,12270,70,3930,500,9430,10,1,13440822,1621,-10.10,1.06,12,1.35,-1194.00,11425.00,52200,20240308,-76.90,12060,20241209,0.00,52200,-76.90,20240308,12060,0.00,20241209,52200,-76.90,20240308,12060,0.00,20241209,5.29,N,200710,500,70 억,,196729,N,N,192,N,00,N
20241209,150911,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12230,-880,5,-6.71,2095714980,169433,84.26,12640,12850,12100,17040,9180,13110,12368.99,1.46,0,24643,14330,13720,13160,12550,11990,13440,12270,70,3930,500,9430,10,1,13440822,1644,-10.24,1.07,12,1.26,-1194.00,11425.00,52200,20240308,-76.57,12100,20241209,1.07,52200,-76.57,20240308,12100,1.07,20241209,52200,-76.57,20240308,12100,1.07,20241209,5.29,N,200710,500,70 억,,196729,N,N,98,N,00,N
20241209,140912,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12230,-880,5,-6.71,1754060600,141368,70.31,12640,12850,12100,17040,9180,13110,12407.76,1.46,0,13157,14330,13720,13160,12550,11990,13440,12270,70,3930,500,9430,10,1,13440822,1644,-10.24,1.07,12,1.05,-1194.00,11425.00,52200,20240308,-76.57,12100,20241209,1.07,52200,-76.57,20240308,12100,1.07,20241209,52200,-76.57,20240308,12100,1.07,20241209,5.29,N,200710,500,70 억,,196729,N,N,98,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 160912 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 12890 830 2 6.88 1541791050 121819 65.99 12060 12890 12060 15670 8450 12060 12657.71 1.66 0 55437 13113 12586 12323 11796 11533 12455 11665 70 3610 500 8680 10 1 13440822 1733 -10.80 1.13 12 0.91 -1194.00 11425.00 52200 20240308 -75.31 12060 20241210 6.88 52200 -75.31 20240308 12060 6.88 20241210 52200 -75.31 20240308 12060 6.88 20241210 5.19 N 200710 500 70 억 223568 N N 40 N 00 N
3 20241210 150913 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 12870 810 2 6.72 1487777570 117622 63.72 12060 12880 12060 15670 8450 12060 12650.18 1.66 0 54677 13113 12586 12323 11796 11533 12455 11665 70 3610 500 8680 10 1 13440822 1730 -10.78 1.13 12 0.88 -1194.00 11425.00 52200 20240308 -75.34 12060 20241210 6.72 52200 -75.34 20240308 12060 6.72 20241210 52200 -75.34 20240308 12060 6.72 20241210 5.19 N 200710 500 70 억 223568 N N 192 N 00 N
4 20241210 140913 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 12780 720 2 5.97 1328690060 105201 56.99 12060 12880 12060 15670 8450 12060 12631.51 1.66 0 49387 13113 12586 12323 11796 11533 12455 11665 70 3610 500 8680 10 1 13440822 1718 -10.70 1.12 12 0.78 -1194.00 11425.00 52200 20240308 -75.52 12060 20241210 5.97 52200 -75.52 20240308 12060 5.97 20241210 52200 -75.52 20240308 12060 5.97 20241210 5.19 N 200710 500 70 억 223568 N N 192 N 00 N
5 20241210 130913 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 12710 650 2 5.39 1201178830 95243 51.60 12060 12870 12060 15670 8450 12060 12613.33 1.66 0 43772 13113 12586 12323 11796 11533 12455 11665 70 3610 500 8680 10 1 13440822 1708 -10.64 1.11 12 0.71 -1194.00 11425.00 52200 20240308 -75.65 12060 20241210 5.39 52200 -75.65 20240308 12060 5.39 20241210 52200 -75.65 20240308 12060 5.39 20241210 5.19 N 200710 500 70 억 223568 N N 192 N 00 N
6 20241210 120913 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 12820 760 2 6.30 1068127100 84773 45.92 12060 12870 12060 15670 8450 12060 12601.61 1.66 0 39734 13113 12586 12323 11796 11533 12455 11665 70 3610 500 8680 10 1 13440822 1723 -10.74 1.12 12 0.63 -1194.00 11425.00 52200 20240308 -75.44 12060 20241210 6.30 52200 -75.44 20240308 12060 6.30 20241210 52200 -75.44 20240308 12060 6.30 20241210 5.19 N 200710 500 70 억 223568 N N 192 N 00 N
7 20241210 110912 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 12830 770 2 6.38 907588350 72193 39.11 12060 12870 12060 15670 8450 12060 12573.65 1.66 0 32266 13113 12586 12323 11796 11533 12455 11665 70 3610 500 8680 10 1 13440822 1724 -10.75 1.12 12 0.54 -1194.00 11425.00 52200 20240308 -75.42 12060 20241210 6.38 52200 -75.42 20240308 12060 6.38 20241210 52200 -75.42 20240308 12060 6.38 20241210 5.19 N 200710 500 70 억 223568 N N 192 N 00 N
8 20241210 100913 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 12680 620 2 5.14 679189780 54335 29.44 12060 12700 12060 15670 8450 12060 12502.28 1.66 0 28549 13113 12586 12323 11796 11533 12455 11665 70 3610 500 8680 10 1 13440822 1704 -10.62 1.11 12 0.40 -1194.00 11425.00 52200 20240308 -75.71 12060 20241210 5.14 52200 -75.71 20240308 12060 5.14 20241210 52200 -75.71 20240308 12060 5.14 20241210 5.19 N 200710 500 70 억 223568 N N 192 N 00 N
9 20241210 090919 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 12420 360 2 2.99 248353850 20147 10.91 12060 12550 12060 15670 8450 12060 12330.78 1.66 0 7942 13113 12586 12323 11796 11533 12455 11665 70 3610 500 8680 10 1 13440822 1669 -10.40 1.09 12 0.15 -1194.00 11425.00 52200 20240308 -76.21 12060 20241210 2.99 52200 -76.21 20240308 12060 2.99 20241210 52200 -76.21 20240308 12060 2.99 20241210 5.19 N 200710 500 70 억 223568 N N 192 N 00 N
10 20241209 160910 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 12060 -1050 5 -8.01 2240476690 181394 90.21 12640 12850 12060 17040 9180 13110 12352.57 1.46 0 26468 14330 13720 13160 12550 11990 13440 12270 70 3930 500 9430 10 1 13440822 1621 -10.10 1.06 12 1.35 -1194.00 11425.00 52200 20240308 -76.90 12060 20241209 0.00 52200 -76.90 20240308 12060 0.00 20241209 52200 -76.90 20240308 12060 0.00 20241209 5.29 N 200710 500 70 억 196729 N N 192 N 00 N
11 20241209 150911 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 12230 -880 5 -6.71 2095714980 169433 84.26 12640 12850 12100 17040 9180 13110 12368.99 1.46 0 24643 14330 13720 13160 12550 11990 13440 12270 70 3930 500 9430 10 1 13440822 1644 -10.24 1.07 12 1.26 -1194.00 11425.00 52200 20240308 -76.57 12100 20241209 1.07 52200 -76.57 20240308 12100 1.07 20241209 52200 -76.57 20240308 12100 1.07 20241209 5.29 N 200710 500 70 억 196729 N N 98 N 00 N
12 20241209 140912 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 12230 -880 5 -6.71 1754060600 141368 70.31 12640 12850 12100 17040 9180 13110 12407.76 1.46 0 13157 14330 13720 13160 12550 11990 13440 12270 70 3930 500 9430 10 1 13440822 1644 -10.24 1.07 12 1.05 -1194.00 11425.00 52200 20240308 -76.57 12100 20241209 1.07 52200 -76.57 20240308 12100 1.07 20241209 52200 -76.57 20240308 12100 1.07 20241209 5.29 N 200710 500 70 억 196729 N N 98 N 00 N