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
017250/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
20241210,160319,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,978,7,2,0.72,31104116,31996,80.12,962,990,922,1262,680,971,972.13,0.00,0,1164,1032,1001,977,946,922,989,934,105,291,500,670,1,1,21045467,206,2.50,0.51,09,0.15,391.00,1931.00,1465,20240610,-33.24,922,20241210,6.07,1465,-33.24,20240610,922,6.07,20241210,1465,-33.24,20240610,922,6.07,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20241210,150319,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,984,13,2,1.34,30921112,31809,79.65,962,990,922,1262,680,971,972.09,0.00,0,1192,1032,1001,977,946,922,989,934,105,291,500,670,1,1,21045467,207,2.52,0.51,09,0.15,391.00,1931.00,1465,20240610,-32.83,922,20241210,6.72,1465,-32.83,20240610,922,6.72,20241210,1465,-32.83,20240610,922,6.72,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20241210,140319,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,984,13,2,1.34,30736146,31621,79.18,962,990,922,1262,680,971,972.02,0.00,0,1194,1032,1001,977,946,922,989,934,105,291,500,670,1,1,21045467,207,2.52,0.51,09,0.15,391.00,1931.00,1465,20240610,-32.83,922,20241210,6.72,1465,-32.83,20240610,922,6.72,20241210,1465,-32.83,20240610,922,6.72,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20241210,130317,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,978,7,2,0.72,30546186,31427,78.69,962,990,922,1262,680,971,971.97,0.00,0,1201,1032,1001,977,946,922,989,934,105,291,500,670,1,1,21045467,206,2.50,0.51,09,0.15,391.00,1931.00,1465,20240610,-33.24,922,20241210,6.07,1465,-33.24,20240610,922,6.07,20241210,1465,-33.24,20240610,922,6.07,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20241210,120318,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,978,7,2,0.72,30252775,31127,77.94,962,990,922,1262,680,971,971.91,0.00,0,1237,1032,1001,977,946,922,989,934,105,291,500,670,1,1,21045467,206,2.50,0.51,09,0.15,391.00,1931.00,1465,20240610,-33.24,922,20241210,6.07,1465,-33.24,20240610,922,6.07,20241210,1465,-33.24,20240610,922,6.07,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20241210,110318,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,984,13,2,1.34,26654795,27456,68.75,962,990,922,1262,680,971,970.82,0.00,0,1246,1032,1001,977,946,922,989,934,105,291,500,670,1,1,21045467,207,2.52,0.51,09,0.13,391.00,1931.00,1465,20240610,-32.83,922,20241210,6.72,1465,-32.83,20240610,922,6.72,20241210,1465,-32.83,20240610,922,6.72,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20241210,100318,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,977,6,2,0.62,20686107,21359,53.48,962,977,922,1262,680,971,968.50,0.00,0,1254,1032,1001,977,946,922,989,934,105,291,500,670,1,1,21045467,206,2.50,0.51,09,0.10,391.00,1931.00,1465,20240610,-33.31,922,20241210,5.97,1465,-33.31,20240610,922,5.97,20241210,1465,-33.31,20240610,922,5.97,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20241210,090321,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,970,-1,5,-0.10,2277493,2388,5.98,962,970,922,1262,680,971,953.72,0.00,0,-162,1032,1001,977,946,922,989,934,105,291,500,670,1,1,21045467,204,2.48,0.50,09,0.01,391.00,1931.00,1465,20240610,-33.79,922,20241210,5.21,1465,-33.79,20240610,922,5.21,20241210,1465,-33.79,20240610,922,5.21,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20241209,160316,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,971,-30,5,-3.00,39384947,39932,63.48,991,1008,953,1301,701,1001,986.30,0.00,0,-882,1125,1062,997,934,869,1094,966,105,300,500,700,1,1,21045467,204,2.48,0.50,09,0.19,391.00,1931.00,1465,20240610,-33.72,932,20241206,4.18,1465,-33.72,20240610,932,4.18,20241206,1465,-33.72,20240610,932,4.18,20241206,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20241209,150319,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,975,-26,5,-2.60,38390911,38909,61.86,991,1008,953,1301,701,1001,986.68,0.00,0,-691,1125,1062,997,934,869,1094,966,105,300,500,700,1,1,21045467,205,2.49,0.50,09,0.18,391.00,1931.00,1465,20240610,-33.45,932,20241206,4.61,1465,-33.45,20240610,932,4.61,20241206,1465,-33.45,20240610,932,4.61,20241206,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N
20241209,140318,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,982,-19,5,-1.90,37076596,37558,59.71,991,1008,953,1301,701,1001,987.18,0.00,0,-874,1125,1062,997,934,869,1094,966,105,300,500,700,1,1,21045467,207,2.51,0.51,09,0.18,391.00,1931.00,1465,20240610,-32.97,932,20241206,5.36,1465,-32.97,20240610,932,5.36,20241206,1465,-32.97,20240610,932,5.36,20241206,0.00,N,017250,500,105 억,,0,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 160319 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 978 7 2 0.72 31104116 31996 80.12 962 990 922 1262 680 971 972.13 0.00 0 1164 1032 1001 977 946 922 989 934 105 291 500 670 1 1 21045467 206 2.50 0.51 09 0.15 391.00 1931.00 1465 20240610 -33.24 922 20241210 6.07 1465 -33.24 20240610 922 6.07 20241210 1465 -33.24 20240610 922 6.07 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
3 20241210 150319 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 984 13 2 1.34 30921112 31809 79.65 962 990 922 1262 680 971 972.09 0.00 0 1192 1032 1001 977 946 922 989 934 105 291 500 670 1 1 21045467 207 2.52 0.51 09 0.15 391.00 1931.00 1465 20240610 -32.83 922 20241210 6.72 1465 -32.83 20240610 922 6.72 20241210 1465 -32.83 20240610 922 6.72 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
4 20241210 140319 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 984 13 2 1.34 30736146 31621 79.18 962 990 922 1262 680 971 972.02 0.00 0 1194 1032 1001 977 946 922 989 934 105 291 500 670 1 1 21045467 207 2.52 0.51 09 0.15 391.00 1931.00 1465 20240610 -32.83 922 20241210 6.72 1465 -32.83 20240610 922 6.72 20241210 1465 -32.83 20240610 922 6.72 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
5 20241210 130317 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 978 7 2 0.72 30546186 31427 78.69 962 990 922 1262 680 971 971.97 0.00 0 1201 1032 1001 977 946 922 989 934 105 291 500 670 1 1 21045467 206 2.50 0.51 09 0.15 391.00 1931.00 1465 20240610 -33.24 922 20241210 6.07 1465 -33.24 20240610 922 6.07 20241210 1465 -33.24 20240610 922 6.07 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
6 20241210 120318 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 978 7 2 0.72 30252775 31127 77.94 962 990 922 1262 680 971 971.91 0.00 0 1237 1032 1001 977 946 922 989 934 105 291 500 670 1 1 21045467 206 2.50 0.51 09 0.15 391.00 1931.00 1465 20240610 -33.24 922 20241210 6.07 1465 -33.24 20240610 922 6.07 20241210 1465 -33.24 20240610 922 6.07 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
7 20241210 110318 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 984 13 2 1.34 26654795 27456 68.75 962 990 922 1262 680 971 970.82 0.00 0 1246 1032 1001 977 946 922 989 934 105 291 500 670 1 1 21045467 207 2.52 0.51 09 0.13 391.00 1931.00 1465 20240610 -32.83 922 20241210 6.72 1465 -32.83 20240610 922 6.72 20241210 1465 -32.83 20240610 922 6.72 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
8 20241210 100318 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 977 6 2 0.62 20686107 21359 53.48 962 977 922 1262 680 971 968.50 0.00 0 1254 1032 1001 977 946 922 989 934 105 291 500 670 1 1 21045467 206 2.50 0.51 09 0.10 391.00 1931.00 1465 20240610 -33.31 922 20241210 5.97 1465 -33.31 20240610 922 5.97 20241210 1465 -33.31 20240610 922 5.97 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
9 20241210 090321 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 970 -1 5 -0.10 2277493 2388 5.98 962 970 922 1262 680 971 953.72 0.00 0 -162 1032 1001 977 946 922 989 934 105 291 500 670 1 1 21045467 204 2.48 0.50 09 0.01 391.00 1931.00 1465 20240610 -33.79 922 20241210 5.21 1465 -33.79 20240610 922 5.21 20241210 1465 -33.79 20240610 922 5.21 20241210 0.00 N 017250 500 105 억 0 N N 0 N 00 N
10 20241209 160316 57 100.00 KOSDAQ 일반전기전자 N N N N N 971 -30 5 -3.00 39384947 39932 63.48 991 1008 953 1301 701 1001 986.30 0.00 0 -882 1125 1062 997 934 869 1094 966 105 300 500 700 1 1 21045467 204 2.48 0.50 09 0.19 391.00 1931.00 1465 20240610 -33.72 932 20241206 4.18 1465 -33.72 20240610 932 4.18 20241206 1465 -33.72 20240610 932 4.18 20241206 0.00 N 017250 500 105 억 0 N N 0 N 00 N
11 20241209 150319 57 100.00 KOSDAQ 일반전기전자 N N N N N 975 -26 5 -2.60 38390911 38909 61.86 991 1008 953 1301 701 1001 986.68 0.00 0 -691 1125 1062 997 934 869 1094 966 105 300 500 700 1 1 21045467 205 2.49 0.50 09 0.18 391.00 1931.00 1465 20240610 -33.45 932 20241206 4.61 1465 -33.45 20240610 932 4.61 20241206 1465 -33.45 20240610 932 4.61 20241206 0.00 N 017250 500 105 억 0 N N 0 N 00 N
12 20241209 140318 57 100.00 KOSDAQ 일반전기전자 N N N N N 982 -19 5 -1.90 37076596 37558 59.71 991 1008 953 1301 701 1001 987.18 0.00 0 -874 1125 1062 997 934 869 1094 966 105 300 500 700 1 1 21045467 207 2.51 0.51 09 0.18 391.00 1931.00 1465 20240610 -32.97 932 20241206 5.36 1465 -32.97 20240610 932 5.36 20241206 1465 -32.97 20240610 932 5.36 20241206 0.00 N 017250 500 105 억 0 N N 0 N 00 N