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
010170/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
20241210,160244,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,702,35,2,5.25,197328752,282455,122.98,650,719,649,867,467,667,698.61,1.05,0,86138,715,690,675,650,635,683,643,373,200,500,460,1,1,74511166,523,-1.78,0.69,12,0.38,-395.00,1020.00,1540,20240111,-54.42,649,20241210,8.17,1540,-54.42,20240111,649,8.17,20241210,1540,-54.42,20240111,649,8.17,20241210,0.57,N,010170,500,372 억,,785755,N,N,108,N,00,N
20241210,150243,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,704,37,2,5.55,190097899,272160,118.50,650,719,649,867,467,667,698.48,1.05,0,84703,715,690,675,650,635,683,643,373,200,500,460,1,1,74511166,525,-1.78,0.69,12,0.37,-395.00,1020.00,1540,20240111,-54.29,649,20241210,8.47,1540,-54.29,20240111,649,8.47,20241210,1540,-54.29,20240111,649,8.47,20241210,0.57,N,010170,500,372 억,,785755,N,N,36,N,00,N
20241210,140244,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,707,40,2,6.00,183874086,263326,114.65,650,719,649,867,467,667,698.28,1.05,0,84318,715,690,675,650,635,683,643,373,200,500,460,1,1,74511166,527,-1.79,0.69,12,0.35,-395.00,1020.00,1540,20240111,-54.09,649,20241210,8.94,1540,-54.09,20240111,649,8.94,20241210,1540,-54.09,20240111,649,8.94,20241210,0.57,N,010170,500,372 억,,785755,N,N,36,N,00,N
20241210,130242,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,707,40,2,6.00,170815331,244779,106.57,650,719,649,867,467,667,697.83,1.05,0,77809,715,690,675,650,635,683,643,373,200,500,460,1,1,74511166,527,-1.79,0.69,12,0.33,-395.00,1020.00,1540,20240111,-54.09,649,20241210,8.94,1540,-54.09,20240111,649,8.94,20241210,1540,-54.09,20240111,649,8.94,20241210,0.57,N,010170,500,372 억,,785755,N,N,36,N,00,N
20241210,120243,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,718,51,2,7.65,146758326,210872,91.81,650,719,649,867,467,667,695.96,1.05,0,70371,715,690,675,650,635,683,643,373,200,500,460,1,1,74511166,535,-1.82,0.70,12,0.28,-395.00,1020.00,1540,20240111,-53.38,649,20241210,10.63,1540,-53.38,20240111,649,10.63,20241210,1540,-53.38,20240111,649,10.63,20241210,0.57,N,010170,500,372 억,,785755,N,N,36,N,00,N
20241210,110243,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,701,34,2,5.10,92506622,134389,58.51,650,710,649,867,467,667,688.35,1.05,0,25150,715,690,675,650,635,683,643,373,200,500,460,1,1,74511166,522,-1.77,0.69,12,0.18,-395.00,1020.00,1540,20240111,-54.48,649,20241210,8.01,1540,-54.48,20240111,649,8.01,20241210,1540,-54.48,20240111,649,8.01,20241210,0.57,N,010170,500,372 억,,785755,N,N,36,N,00,N
20241210,100243,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,706,39,2,5.85,76605459,111684,48.63,650,710,649,867,467,667,685.91,1.05,0,13397,715,690,675,650,635,683,643,373,200,500,460,1,1,74511166,526,-1.79,0.69,12,0.15,-395.00,1020.00,1540,20240111,-54.16,649,20241210,8.78,1540,-54.16,20240111,649,8.78,20241210,1540,-54.16,20240111,649,8.78,20241210,0.57,N,010170,500,372 억,,785755,N,N,36,N,00,N
20241210,090245,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,680,13,2,1.95,18795090,28700,12.50,650,680,649,867,467,667,654.88,1.05,0,2459,715,690,675,650,635,683,643,373,200,500,460,1,1,74511166,507,-1.72,0.67,12,0.04,-395.00,1020.00,1540,20240111,-55.84,649,20241210,4.78,1540,-55.84,20240111,649,4.78,20241210,1540,-55.84,20240111,649,4.78,20241210,0.57,N,010170,500,372 억,,785755,N,N,36,N,00,N
20241209,160241,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,667,-39,5,-5.52,154182910,227987,99.01,688,700,660,917,495,706,676.28,1.09,0,-27712,741,723,708,690,675,716,683,373,211,500,490,1,1,74511166,497,-1.69,0.65,12,0.31,-395.00,1020.00,1540,20240111,-56.69,660,20241209,1.06,1540,-56.69,20240111,660,1.06,20241209,1540,-56.69,20240111,660,1.06,20241209,0.57,N,010170,500,372 억,,811695,N,N,36,N,00,N
20241209,150244,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,669,-37,5,-5.24,150119688,221908,96.37,688,700,660,917,495,706,676.50,1.09,0,-26954,741,723,708,690,675,716,683,373,211,500,490,1,1,74511166,498,-1.69,0.66,12,0.30,-395.00,1020.00,1540,20240111,-56.56,660,20241209,1.36,1540,-56.56,20240111,660,1.36,20241209,1540,-56.56,20240111,660,1.36,20241209,0.57,N,010170,500,372 억,,811695,N,N,27,N,00,N
20241209,140243,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,671,-35,5,-4.96,131170273,193605,84.08,688,700,660,917,495,706,677.51,1.09,0,-26891,741,723,708,690,675,716,683,373,211,500,490,1,1,74511166,500,-1.70,0.66,12,0.26,-395.00,1020.00,1540,20240111,-56.43,660,20241209,1.67,1540,-56.43,20240111,660,1.67,20241209,1540,-56.43,20240111,660,1.67,20241209,0.57,N,010170,500,372 억,,811695,N,N,27,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 160244 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 702 35 2 5.25 197328752 282455 122.98 650 719 649 867 467 667 698.61 1.05 0 86138 715 690 675 650 635 683 643 373 200 500 460 1 1 74511166 523 -1.78 0.69 12 0.38 -395.00 1020.00 1540 20240111 -54.42 649 20241210 8.17 1540 -54.42 20240111 649 8.17 20241210 1540 -54.42 20240111 649 8.17 20241210 0.57 N 010170 500 372 억 785755 N N 108 N 00 N
3 20241210 150243 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 704 37 2 5.55 190097899 272160 118.50 650 719 649 867 467 667 698.48 1.05 0 84703 715 690 675 650 635 683 643 373 200 500 460 1 1 74511166 525 -1.78 0.69 12 0.37 -395.00 1020.00 1540 20240111 -54.29 649 20241210 8.47 1540 -54.29 20240111 649 8.47 20241210 1540 -54.29 20240111 649 8.47 20241210 0.57 N 010170 500 372 억 785755 N N 36 N 00 N
4 20241210 140244 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 707 40 2 6.00 183874086 263326 114.65 650 719 649 867 467 667 698.28 1.05 0 84318 715 690 675 650 635 683 643 373 200 500 460 1 1 74511166 527 -1.79 0.69 12 0.35 -395.00 1020.00 1540 20240111 -54.09 649 20241210 8.94 1540 -54.09 20240111 649 8.94 20241210 1540 -54.09 20240111 649 8.94 20241210 0.57 N 010170 500 372 억 785755 N N 36 N 00 N
5 20241210 130242 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 707 40 2 6.00 170815331 244779 106.57 650 719 649 867 467 667 697.83 1.05 0 77809 715 690 675 650 635 683 643 373 200 500 460 1 1 74511166 527 -1.79 0.69 12 0.33 -395.00 1020.00 1540 20240111 -54.09 649 20241210 8.94 1540 -54.09 20240111 649 8.94 20241210 1540 -54.09 20240111 649 8.94 20241210 0.57 N 010170 500 372 억 785755 N N 36 N 00 N
6 20241210 120243 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 718 51 2 7.65 146758326 210872 91.81 650 719 649 867 467 667 695.96 1.05 0 70371 715 690 675 650 635 683 643 373 200 500 460 1 1 74511166 535 -1.82 0.70 12 0.28 -395.00 1020.00 1540 20240111 -53.38 649 20241210 10.63 1540 -53.38 20240111 649 10.63 20241210 1540 -53.38 20240111 649 10.63 20241210 0.57 N 010170 500 372 억 785755 N N 36 N 00 N
7 20241210 110243 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 701 34 2 5.10 92506622 134389 58.51 650 710 649 867 467 667 688.35 1.05 0 25150 715 690 675 650 635 683 643 373 200 500 460 1 1 74511166 522 -1.77 0.69 12 0.18 -395.00 1020.00 1540 20240111 -54.48 649 20241210 8.01 1540 -54.48 20240111 649 8.01 20241210 1540 -54.48 20240111 649 8.01 20241210 0.57 N 010170 500 372 억 785755 N N 36 N 00 N
8 20241210 100243 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 706 39 2 5.85 76605459 111684 48.63 650 710 649 867 467 667 685.91 1.05 0 13397 715 690 675 650 635 683 643 373 200 500 460 1 1 74511166 526 -1.79 0.69 12 0.15 -395.00 1020.00 1540 20240111 -54.16 649 20241210 8.78 1540 -54.16 20240111 649 8.78 20241210 1540 -54.16 20240111 649 8.78 20241210 0.57 N 010170 500 372 억 785755 N N 36 N 00 N
9 20241210 090245 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 680 13 2 1.95 18795090 28700 12.50 650 680 649 867 467 667 654.88 1.05 0 2459 715 690 675 650 635 683 643 373 200 500 460 1 1 74511166 507 -1.72 0.67 12 0.04 -395.00 1020.00 1540 20240111 -55.84 649 20241210 4.78 1540 -55.84 20240111 649 4.78 20241210 1540 -55.84 20240111 649 4.78 20241210 0.57 N 010170 500 372 억 785755 N N 36 N 00 N
10 20241209 160241 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 667 -39 5 -5.52 154182910 227987 99.01 688 700 660 917 495 706 676.28 1.09 0 -27712 741 723 708 690 675 716 683 373 211 500 490 1 1 74511166 497 -1.69 0.65 12 0.31 -395.00 1020.00 1540 20240111 -56.69 660 20241209 1.06 1540 -56.69 20240111 660 1.06 20241209 1540 -56.69 20240111 660 1.06 20241209 0.57 N 010170 500 372 억 811695 N N 36 N 00 N
11 20241209 150244 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 669 -37 5 -5.24 150119688 221908 96.37 688 700 660 917 495 706 676.50 1.09 0 -26954 741 723 708 690 675 716 683 373 211 500 490 1 1 74511166 498 -1.69 0.66 12 0.30 -395.00 1020.00 1540 20240111 -56.56 660 20241209 1.36 1540 -56.56 20240111 660 1.36 20241209 1540 -56.56 20240111 660 1.36 20241209 0.57 N 010170 500 372 억 811695 N N 27 N 00 N
12 20241209 140243 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 671 -35 5 -4.96 131170273 193605 84.08 688 700 660 917 495 706 677.51 1.09 0 -26891 741 723 708 690 675 716 683 373 211 500 490 1 1 74511166 500 -1.70 0.66 12 0.26 -395.00 1020.00 1540 20240111 -56.43 660 20241209 1.67 1540 -56.43 20240111 660 1.67 20241209 1540 -56.43 20240111 660 1.67 20241209 0.57 N 010170 500 372 억 811695 N N 27 N 00 N