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
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
20241210,160410,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,717,47,2,7.01,264851921,378115,79.75,657,721,657,871,469,670,700.45,1.19,0,232864,742,705,681,644,620,694,633,429,201,500,420,1,1,85728319,615,-3.98,0.52,12,0.44,-180.00,1376.00,2335,20240313,-69.29,657,20241210,9.13,2335,-69.29,20240313,657,9.13,20241210,2335,-69.29,20240313,657,9.13,20241210,2.91,N,033170,500,428 억,,1022528,N,N,0,N,00,N
20241210,150409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,717,47,2,7.01,246286864,352271,74.30,657,721,657,871,469,670,699.14,1.19,0,215951,742,705,681,644,620,694,633,429,201,500,420,1,1,85728319,615,-3.98,0.52,12,0.41,-180.00,1376.00,2335,20240313,-69.29,657,20241210,9.13,2335,-69.29,20240313,657,9.13,20241210,2335,-69.29,20240313,657,9.13,20241210,2.91,N,033170,500,428 억,,1022528,N,N,0,N,00,N
20241210,140409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,710,40,2,5.97,202440370,291024,61.38,657,713,657,871,469,670,695.61,1.19,0,174065,742,705,681,644,620,694,633,429,201,500,420,1,1,85728319,609,-3.94,0.52,12,0.34,-180.00,1376.00,2335,20240313,-69.59,657,20241210,8.07,2335,-69.59,20240313,657,8.07,20241210,2335,-69.59,20240313,657,8.07,20241210,2.91,N,033170,500,428 억,,1022528,N,N,0,N,00,N
20241210,130408,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,710,40,2,5.97,182332135,262640,55.40,657,713,657,871,469,670,694.23,1.19,0,156085,742,705,681,644,620,694,633,429,201,500,420,1,1,85728319,609,-3.94,0.52,12,0.31,-180.00,1376.00,2335,20240313,-69.59,657,20241210,8.07,2335,-69.59,20240313,657,8.07,20241210,2335,-69.59,20240313,657,8.07,20241210,2.91,N,033170,500,428 억,,1022528,N,N,0,N,00,N
20241210,120409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,711,41,2,6.12,157302155,227146,47.91,657,713,657,871,469,670,692.52,1.19,0,145366,742,705,681,644,620,694,633,429,201,500,420,1,1,85728319,610,-3.95,0.52,12,0.26,-180.00,1376.00,2335,20240313,-69.55,657,20241210,8.22,2335,-69.55,20240313,657,8.22,20241210,2335,-69.55,20240313,657,8.22,20241210,2.91,N,033170,500,428 억,,1022528,N,N,0,N,00,N
20241210,110408,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,704,34,2,5.07,132620197,192271,40.55,657,707,657,871,469,670,689.76,1.19,0,125431,742,705,681,644,620,694,633,429,201,500,420,1,1,85728319,604,-3.91,0.51,12,0.22,-180.00,1376.00,2335,20240313,-69.85,657,20241210,7.15,2335,-69.85,20240313,657,7.15,20241210,2335,-69.85,20240313,657,7.15,20241210,2.91,N,033170,500,428 억,,1022528,N,N,0,N,00,N
20241210,100408,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,695,25,2,3.73,85439096,124953,26.36,657,700,657,871,469,670,683.77,1.19,0,82159,742,705,681,644,620,694,633,429,201,500,420,1,1,85728319,596,-3.86,0.51,12,0.15,-180.00,1376.00,2335,20240313,-70.24,657,20241210,5.78,2335,-70.24,20240313,657,5.78,20241210,2335,-70.24,20240313,657,5.78,20241210,2.91,N,033170,500,428 억,,1022528,N,N,0,N,00,N
20241210,090411,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,678,8,2,1.19,10793121,16067,3.39,657,678,657,871,469,670,671.76,1.19,0,11359,742,705,681,644,620,694,633,429,201,500,420,1,1,85728319,581,-3.77,0.49,12,0.02,-180.00,1376.00,2335,20240313,-70.96,657,20241210,3.20,2335,-70.96,20240313,657,3.20,20241210,2335,-70.96,20240313,657,3.20,20241210,2.91,N,033170,500,428 억,,1022528,N,N,0,N,00,N
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
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 160410 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 717 47 2 7.01 264851921 378115 79.75 657 721 657 871 469 670 700.45 1.19 0 232864 742 705 681 644 620 694 633 429 201 500 420 1 1 85728319 615 -3.98 0.52 12 0.44 -180.00 1376.00 2335 20240313 -69.29 657 20241210 9.13 2335 -69.29 20240313 657 9.13 20241210 2335 -69.29 20240313 657 9.13 20241210 2.91 N 033170 500 428 억 1022528 N N 0 N 00 N
3 20241210 150409 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 717 47 2 7.01 246286864 352271 74.30 657 721 657 871 469 670 699.14 1.19 0 215951 742 705 681 644 620 694 633 429 201 500 420 1 1 85728319 615 -3.98 0.52 12 0.41 -180.00 1376.00 2335 20240313 -69.29 657 20241210 9.13 2335 -69.29 20240313 657 9.13 20241210 2335 -69.29 20240313 657 9.13 20241210 2.91 N 033170 500 428 억 1022528 N N 0 N 00 N
4 20241210 140409 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 710 40 2 5.97 202440370 291024 61.38 657 713 657 871 469 670 695.61 1.19 0 174065 742 705 681 644 620 694 633 429 201 500 420 1 1 85728319 609 -3.94 0.52 12 0.34 -180.00 1376.00 2335 20240313 -69.59 657 20241210 8.07 2335 -69.59 20240313 657 8.07 20241210 2335 -69.59 20240313 657 8.07 20241210 2.91 N 033170 500 428 억 1022528 N N 0 N 00 N
5 20241210 130408 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 710 40 2 5.97 182332135 262640 55.40 657 713 657 871 469 670 694.23 1.19 0 156085 742 705 681 644 620 694 633 429 201 500 420 1 1 85728319 609 -3.94 0.52 12 0.31 -180.00 1376.00 2335 20240313 -69.59 657 20241210 8.07 2335 -69.59 20240313 657 8.07 20241210 2335 -69.59 20240313 657 8.07 20241210 2.91 N 033170 500 428 억 1022528 N N 0 N 00 N
6 20241210 120409 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 711 41 2 6.12 157302155 227146 47.91 657 713 657 871 469 670 692.52 1.19 0 145366 742 705 681 644 620 694 633 429 201 500 420 1 1 85728319 610 -3.95 0.52 12 0.26 -180.00 1376.00 2335 20240313 -69.55 657 20241210 8.22 2335 -69.55 20240313 657 8.22 20241210 2335 -69.55 20240313 657 8.22 20241210 2.91 N 033170 500 428 억 1022528 N N 0 N 00 N
7 20241210 110408 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 704 34 2 5.07 132620197 192271 40.55 657 707 657 871 469 670 689.76 1.19 0 125431 742 705 681 644 620 694 633 429 201 500 420 1 1 85728319 604 -3.91 0.51 12 0.22 -180.00 1376.00 2335 20240313 -69.85 657 20241210 7.15 2335 -69.85 20240313 657 7.15 20241210 2335 -69.85 20240313 657 7.15 20241210 2.91 N 033170 500 428 억 1022528 N N 0 N 00 N
8 20241210 100408 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 695 25 2 3.73 85439096 124953 26.36 657 700 657 871 469 670 683.77 1.19 0 82159 742 705 681 644 620 694 633 429 201 500 420 1 1 85728319 596 -3.86 0.51 12 0.15 -180.00 1376.00 2335 20240313 -70.24 657 20241210 5.78 2335 -70.24 20240313 657 5.78 20241210 2335 -70.24 20240313 657 5.78 20241210 2.91 N 033170 500 428 억 1022528 N N 0 N 00 N
9 20241210 090411 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 678 8 2 1.19 10793121 16067 3.39 657 678 657 871 469 670 671.76 1.19 0 11359 742 705 681 644 620 694 633 429 201 500 420 1 1 85728319 581 -3.77 0.49 12 0.02 -180.00 1376.00 2335 20240313 -70.96 657 20241210 3.20 2335 -70.96 20240313 657 3.20 20241210 2335 -70.96 20240313 657 3.20 20241210 2.91 N 033170 500 428 억 1022528 N N 0 N 00 N
10 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
11 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
12 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