ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033170/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
20241209,160407,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,670,-56,5,-7.71,321612911,472530,69.70,710,718,657,943,509,726,680.67,1.11,0,66743,768,747,713,692,658,757,702,429,217,500,460,1,1,85728319,574,-3.72,0.49,12,0.55,-180.00,1376.00,2335,20240313,-71.31,657,20241209,1.98,2335,-71.31,20240313,657,1.98,20241209,2335,-71.31,20240313,657,1.98,20241209,3.01,N,033170,500,428 억,,953900,N,N,0,N,00,N
20241209,150409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,669,-57,5,-7.85,311782758,457867,67.54,710,718,657,943,509,726,680.95,1.11,0,66620,768,747,713,692,658,757,702,429,217,500,460,1,1,85728319,574,-3.72,0.49,12,0.53,-180.00,1376.00,2335,20240313,-71.35,657,20241209,1.83,2335,-71.35,20240313,657,1.83,20241209,2335,-71.35,20240313,657,1.83,20241209,3.01,N,033170,500,428 억,,953900,N,N,0,N,00,N
20241209,140408,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,676,-50,5,-6.89,254790182,372344,54.92,710,718,668,943,509,726,684.29,1.11,0,57529,768,747,713,692,658,757,702,429,217,500,460,1,1,85728319,580,-3.76,0.49,12,0.43,-180.00,1376.00,2335,20240313,-71.05,668,20241209,1.20,2335,-71.05,20240313,668,1.20,20241209,2335,-71.05,20240313,668,1.20,20241209,3.01,N,033170,500,428 억,,953900,N,N,0,N,00,N
20241209,130409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,677,-49,5,-6.75,217474864,316881,46.74,710,718,677,943,509,726,686.30,1.11,0,53965,768,747,713,692,658,757,702,429,217,500,460,1,1,85728319,580,-3.76,0.49,12,0.37,-180.00,1376.00,2335,20240313,-71.01,677,20241209,0.00,2335,-71.01,20240313,677,0.00,20241209,2335,-71.01,20240313,677,0.00,20241209,3.01,N,033170,500,428 억,,953900,N,N,0,N,00,N
20241209,120408,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,683,-43,5,-5.92,174641907,253935,37.46,710,718,677,943,509,726,687.74,1.11,0,40311,768,747,713,692,658,757,702,429,217,500,460,1,1,85728319,586,-3.79,0.50,12,0.30,-180.00,1376.00,2335,20240313,-70.75,677,20241209,0.89,2335,-70.75,20240313,677,0.89,20241209,2335,-70.75,20240313,677,0.89,20241209,3.01,N,033170,500,428 억,,953900,N,N,0,N,00,N
20241209,110409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,695,-31,5,-4.27,113553587,164558,24.27,710,718,679,943,509,726,690.05,1.11,0,25327,768,747,713,692,658,757,702,429,217,500,460,1,1,85728319,596,-3.86,0.51,12,0.19,-180.00,1376.00,2335,20240313,-70.24,679,20241209,2.36,2335,-70.24,20240313,679,2.36,20241209,2335,-70.24,20240313,679,2.36,20241209,3.01,N,033170,500,428 억,,953900,N,N,0,N,00,N
20241209,100408,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,690,-36,5,-4.96,99421085,144147,21.26,710,718,679,943,509,726,689.72,1.11,0,19652,768,747,713,692,658,757,702,429,217,500,460,1,1,85728319,592,-3.83,0.50,12,0.17,-180.00,1376.00,2335,20240313,-70.45,679,20241209,1.62,2335,-70.45,20240313,679,1.62,20241209,2335,-70.45,20240313,679,1.62,20241209,3.01,N,033170,500,428 억,,953900,N,N,0,N,00,N
20241209,090406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,704,-22,5,-3.03,12010632,17011,2.51,710,718,696,943,509,726,706.04,1.11,0,-4991,768,747,713,692,658,757,702,429,217,500,460,1,1,85728319,604,-3.91,0.51,12,0.02,-180.00,1376.00,2335,20240313,-69.85,679,20241206,3.68,2335,-69.85,20240313,679,3.68,20241206,2335,-69.85,20240313,679,3.68,20241206,3.01,N,033170,500,428 억,,953900,N,N,0,N,00,N
20241206,160405,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,726,-25,5,-3.33,477427510,675024,246.14,720,734,679,976,526,751,707.27,1.09,0,16526,773,762,749,738,725,755,731,429,225,500,480,1,1,85728319,622,-4.03,0.53,12,0.79,-180.00,1376.00,2335,20240313,-68.91,679,20241206,6.92,2335,-68.91,20240313,679,6.92,20241206,2335,-68.91,20240313,679,6.92,20241206,3.02,N,033170,500,428 억,,937214,N,N,0,N,00,N
20241206,150406,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,721,-30,5,-3.99,467075691,660721,240.92,720,734,679,976,526,751,706.92,1.09,0,19805,773,762,749,738,725,755,731,429,225,500,480,1,1,85728319,618,-4.01,0.52,12,0.77,-180.00,1376.00,2335,20240313,-69.12,679,20241206,6.19,2335,-69.12,20240313,679,6.19,20241206,2335,-69.12,20240313,679,6.19,20241206,3.02,N,033170,500,428 억,,937214,N,N,0,N,00,N
20241206,140405,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,705,-46,5,-6.13,439698299,622233,226.89,720,734,679,976,526,751,706.65,1.09,0,7465,773,762,749,738,725,755,731,429,225,500,480,1,1,85728319,604,-3.92,0.51,12,0.73,-180.00,1376.00,2335,20240313,-69.81,679,20241206,3.83,2335,-69.81,20240313,679,3.83,20241206,2335,-69.81,20240313,679,3.83,20241206,3.02,N,033170,500,428 억,,937214,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 20241209 160407 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 670 -56 5 -7.71 321612911 472530 69.70 710 718 657 943 509 726 680.67 1.11 0 66743 768 747 713 692 658 757 702 429 217 500 460 1 1 85728319 574 -3.72 0.49 12 0.55 -180.00 1376.00 2335 20240313 -71.31 657 20241209 1.98 2335 -71.31 20240313 657 1.98 20241209 2335 -71.31 20240313 657 1.98 20241209 3.01 N 033170 500 428 억 953900 N N 0 N 00 N
3 20241209 150409 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 669 -57 5 -7.85 311782758 457867 67.54 710 718 657 943 509 726 680.95 1.11 0 66620 768 747 713 692 658 757 702 429 217 500 460 1 1 85728319 574 -3.72 0.49 12 0.53 -180.00 1376.00 2335 20240313 -71.35 657 20241209 1.83 2335 -71.35 20240313 657 1.83 20241209 2335 -71.35 20240313 657 1.83 20241209 3.01 N 033170 500 428 억 953900 N N 0 N 00 N
4 20241209 140408 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 676 -50 5 -6.89 254790182 372344 54.92 710 718 668 943 509 726 684.29 1.11 0 57529 768 747 713 692 658 757 702 429 217 500 460 1 1 85728319 580 -3.76 0.49 12 0.43 -180.00 1376.00 2335 20240313 -71.05 668 20241209 1.20 2335 -71.05 20240313 668 1.20 20241209 2335 -71.05 20240313 668 1.20 20241209 3.01 N 033170 500 428 억 953900 N N 0 N 00 N
5 20241209 130409 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 677 -49 5 -6.75 217474864 316881 46.74 710 718 677 943 509 726 686.30 1.11 0 53965 768 747 713 692 658 757 702 429 217 500 460 1 1 85728319 580 -3.76 0.49 12 0.37 -180.00 1376.00 2335 20240313 -71.01 677 20241209 0.00 2335 -71.01 20240313 677 0.00 20241209 2335 -71.01 20240313 677 0.00 20241209 3.01 N 033170 500 428 억 953900 N N 0 N 00 N
6 20241209 120408 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 683 -43 5 -5.92 174641907 253935 37.46 710 718 677 943 509 726 687.74 1.11 0 40311 768 747 713 692 658 757 702 429 217 500 460 1 1 85728319 586 -3.79 0.50 12 0.30 -180.00 1376.00 2335 20240313 -70.75 677 20241209 0.89 2335 -70.75 20240313 677 0.89 20241209 2335 -70.75 20240313 677 0.89 20241209 3.01 N 033170 500 428 억 953900 N N 0 N 00 N
7 20241209 110409 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 695 -31 5 -4.27 113553587 164558 24.27 710 718 679 943 509 726 690.05 1.11 0 25327 768 747 713 692 658 757 702 429 217 500 460 1 1 85728319 596 -3.86 0.51 12 0.19 -180.00 1376.00 2335 20240313 -70.24 679 20241209 2.36 2335 -70.24 20240313 679 2.36 20241209 2335 -70.24 20240313 679 2.36 20241209 3.01 N 033170 500 428 억 953900 N N 0 N 00 N
8 20241209 100408 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 690 -36 5 -4.96 99421085 144147 21.26 710 718 679 943 509 726 689.72 1.11 0 19652 768 747 713 692 658 757 702 429 217 500 460 1 1 85728319 592 -3.83 0.50 12 0.17 -180.00 1376.00 2335 20240313 -70.45 679 20241209 1.62 2335 -70.45 20240313 679 1.62 20241209 2335 -70.45 20240313 679 1.62 20241209 3.01 N 033170 500 428 억 953900 N N 0 N 00 N
9 20241209 090406 57 100.00 KOSDAQ 일반전기전자 N N N N N 704 -22 5 -3.03 12010632 17011 2.51 710 718 696 943 509 726 706.04 1.11 0 -4991 768 747 713 692 658 757 702 429 217 500 460 1 1 85728319 604 -3.91 0.51 12 0.02 -180.00 1376.00 2335 20240313 -69.85 679 20241206 3.68 2335 -69.85 20240313 679 3.68 20241206 2335 -69.85 20240313 679 3.68 20241206 3.01 N 033170 500 428 억 953900 N N 0 N 00 N
10 20241206 160405 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 726 -25 5 -3.33 477427510 675024 246.14 720 734 679 976 526 751 707.27 1.09 0 16526 773 762 749 738 725 755 731 429 225 500 480 1 1 85728319 622 -4.03 0.53 12 0.79 -180.00 1376.00 2335 20240313 -68.91 679 20241206 6.92 2335 -68.91 20240313 679 6.92 20241206 2335 -68.91 20240313 679 6.92 20241206 3.02 N 033170 500 428 억 937214 N N 0 N 00 N
11 20241206 150406 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 721 -30 5 -3.99 467075691 660721 240.92 720 734 679 976 526 751 706.92 1.09 0 19805 773 762 749 738 725 755 731 429 225 500 480 1 1 85728319 618 -4.01 0.52 12 0.77 -180.00 1376.00 2335 20240313 -69.12 679 20241206 6.19 2335 -69.12 20240313 679 6.19 20241206 2335 -69.12 20240313 679 6.19 20241206 3.02 N 033170 500 428 억 937214 N N 0 N 00 N
12 20241206 140405 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 705 -46 5 -6.13 439698299 622233 226.89 720 734 679 976 526 751 706.65 1.09 0 7465 773 762 749 738 725 755 731 429 225 500 480 1 1 85728319 604 -3.92 0.51 12 0.73 -180.00 1376.00 2335 20240313 -69.81 679 20241206 3.83 2335 -69.81 20240313 679 3.83 20241206 2335 -69.81 20240313 679 3.83 20241206 3.02 N 033170 500 428 억 937214 N N 0 N 00 N