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
036170/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
20241210,160424,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,794,36,2,4.75,97526199,125135,143.62,758,817,756,985,531,758,779.37,0.47,0,49,795,776,766,747,737,771,742,614,227,1000,540,1,1,61365626,487,5.93,0.40,12,0.20,134.00,1996.00,1040,20240816,-23.65,756,20241210,5.03,1040,-23.65,20240816,756,5.03,20241210,1040,-23.65,20240816,756,5.03,20241210,0.06,N,036170,1000,613 억,,287139,N,N,0,N,00,N
20241210,150424,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,796,38,2,5.01,83410916,107122,122.94,758,817,756,985,531,758,778.65,0.47,0,949,795,776,766,747,737,771,742,614,227,1000,540,1,1,61365626,488,5.94,0.40,12,0.17,134.00,1996.00,1040,20240816,-23.46,756,20241210,5.29,1040,-23.46,20240816,756,5.29,20241210,1040,-23.46,20240816,756,5.29,20241210,0.06,N,036170,1000,613 억,,287139,N,N,0,N,00,N
20241210,140424,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,796,38,2,5.01,79286239,101879,116.93,758,817,756,985,531,758,778.24,0.47,0,949,795,776,766,747,737,771,742,614,227,1000,540,1,1,61365626,488,5.94,0.40,12,0.17,134.00,1996.00,1040,20240816,-23.46,756,20241210,5.29,1040,-23.46,20240816,756,5.29,20241210,1040,-23.46,20240816,756,5.29,20241210,0.06,N,036170,1000,613 억,,287139,N,N,0,N,00,N
20241210,130423,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,800,42,2,5.54,79052602,101583,116.59,758,817,756,985,531,758,778.21,0.47,0,952,795,776,766,747,737,771,742,614,227,1000,540,1,1,61365626,491,5.97,0.40,12,0.17,134.00,1996.00,1040,20240816,-23.08,756,20241210,5.82,1040,-23.08,20240816,756,5.82,20241210,1040,-23.08,20240816,756,5.82,20241210,0.06,N,036170,1000,613 억,,287139,N,N,0,N,00,N
20241210,120423,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,791,33,2,4.35,73976189,95231,109.30,758,817,756,985,531,758,776.81,0.47,0,988,795,776,766,747,737,771,742,614,227,1000,540,1,1,61365626,485,5.90,0.40,12,0.16,134.00,1996.00,1040,20240816,-23.94,756,20241210,4.63,1040,-23.94,20240816,756,4.63,20241210,1040,-23.94,20240816,756,4.63,20241210,0.06,N,036170,1000,613 억,,287139,N,N,0,N,00,N
20241210,110422,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,778,20,2,2.64,49737528,64722,74.28,758,817,756,985,531,758,768.48,0.47,0,-465,795,776,766,747,737,771,742,614,227,1000,540,1,1,61365626,477,5.81,0.39,12,0.11,134.00,1996.00,1040,20240816,-25.19,756,20241210,2.91,1040,-25.19,20240816,756,2.91,20241210,1040,-25.19,20240816,756,2.91,20241210,0.06,N,036170,1000,613 억,,287139,N,N,0,N,00,N
20241210,100423,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,785,27,2,3.56,44143510,57556,66.06,758,817,756,985,531,758,766.97,0.47,0,2135,795,776,766,747,737,771,742,614,227,1000,540,1,1,61365626,482,5.86,0.39,12,0.09,134.00,1996.00,1040,20240816,-24.52,756,20241210,3.84,1040,-24.52,20240816,756,3.84,20241210,1040,-24.52,20240816,756,3.84,20241210,0.06,N,036170,1000,613 억,,287139,N,N,0,N,00,N
20241210,090426,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,756,-2,5,-0.26,21585051,28500,32.71,758,758,756,985,531,758,757.37,0.47,0,1946,795,776,766,747,737,771,742,614,227,1000,540,1,1,61365626,464,5.64,0.38,12,0.05,134.00,1996.00,1040,20240816,-27.31,756,20241210,0.00,1040,-27.31,20240816,756,0.00,20241210,1040,-27.31,20240816,756,0.00,20241210,0.06,N,036170,1000,613 억,,287139,N,N,0,N,00,N
20241209,160421,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,758,-29,5,-3.68,66344124,87128,34.99,772,785,756,1023,551,787,761.46,0.47,0,-1213,835,811,789,765,743,823,777,614,236,1000,560,1,1,61365626,465,5.66,0.38,12,0.14,134.00,1996.00,1040,20240816,-27.12,756,20241209,0.26,1040,-27.12,20240816,756,0.26,20241209,1040,-27.12,20240816,756,0.26,20241209,0.06,N,036170,1000,613 억,,288239,N,N,0,N,00,N
20241209,150424,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,759,-28,5,-3.56,62936504,82632,33.18,772,785,757,1023,551,787,761.65,0.47,0,-636,835,811,789,765,743,823,777,614,236,1000,560,1,1,61365626,466,5.66,0.38,12,0.13,134.00,1996.00,1040,20240816,-27.02,757,20241209,0.26,1040,-27.02,20240816,757,0.26,20241209,1040,-27.02,20240816,757,0.26,20241209,0.06,N,036170,1000,613 억,,288239,N,N,0,N,00,N
20241209,140423,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,760,-27,5,-3.43,58991190,77437,31.10,772,785,757,1023,551,787,761.80,0.47,0,-766,835,811,789,765,743,823,777,614,236,1000,560,1,1,61365626,466,5.67,0.38,12,0.13,134.00,1996.00,1040,20240816,-26.92,757,20241209,0.40,1040,-26.92,20240816,757,0.40,20241209,1040,-26.92,20240816,757,0.40,20241209,0.06,N,036170,1000,613 억,,288239,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 160424 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 794 36 2 4.75 97526199 125135 143.62 758 817 756 985 531 758 779.37 0.47 0 49 795 776 766 747 737 771 742 614 227 1000 540 1 1 61365626 487 5.93 0.40 12 0.20 134.00 1996.00 1040 20240816 -23.65 756 20241210 5.03 1040 -23.65 20240816 756 5.03 20241210 1040 -23.65 20240816 756 5.03 20241210 0.06 N 036170 1000 613 억 287139 N N 0 N 00 N
3 20241210 150424 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 796 38 2 5.01 83410916 107122 122.94 758 817 756 985 531 758 778.65 0.47 0 949 795 776 766 747 737 771 742 614 227 1000 540 1 1 61365626 488 5.94 0.40 12 0.17 134.00 1996.00 1040 20240816 -23.46 756 20241210 5.29 1040 -23.46 20240816 756 5.29 20241210 1040 -23.46 20240816 756 5.29 20241210 0.06 N 036170 1000 613 억 287139 N N 0 N 00 N
4 20241210 140424 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 796 38 2 5.01 79286239 101879 116.93 758 817 756 985 531 758 778.24 0.47 0 949 795 776 766 747 737 771 742 614 227 1000 540 1 1 61365626 488 5.94 0.40 12 0.17 134.00 1996.00 1040 20240816 -23.46 756 20241210 5.29 1040 -23.46 20240816 756 5.29 20241210 1040 -23.46 20240816 756 5.29 20241210 0.06 N 036170 1000 613 억 287139 N N 0 N 00 N
5 20241210 130423 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 800 42 2 5.54 79052602 101583 116.59 758 817 756 985 531 758 778.21 0.47 0 952 795 776 766 747 737 771 742 614 227 1000 540 1 1 61365626 491 5.97 0.40 12 0.17 134.00 1996.00 1040 20240816 -23.08 756 20241210 5.82 1040 -23.08 20240816 756 5.82 20241210 1040 -23.08 20240816 756 5.82 20241210 0.06 N 036170 1000 613 억 287139 N N 0 N 00 N
6 20241210 120423 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 791 33 2 4.35 73976189 95231 109.30 758 817 756 985 531 758 776.81 0.47 0 988 795 776 766 747 737 771 742 614 227 1000 540 1 1 61365626 485 5.90 0.40 12 0.16 134.00 1996.00 1040 20240816 -23.94 756 20241210 4.63 1040 -23.94 20240816 756 4.63 20241210 1040 -23.94 20240816 756 4.63 20241210 0.06 N 036170 1000 613 억 287139 N N 0 N 00 N
7 20241210 110422 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 778 20 2 2.64 49737528 64722 74.28 758 817 756 985 531 758 768.48 0.47 0 -465 795 776 766 747 737 771 742 614 227 1000 540 1 1 61365626 477 5.81 0.39 12 0.11 134.00 1996.00 1040 20240816 -25.19 756 20241210 2.91 1040 -25.19 20240816 756 2.91 20241210 1040 -25.19 20240816 756 2.91 20241210 0.06 N 036170 1000 613 억 287139 N N 0 N 00 N
8 20241210 100423 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 785 27 2 3.56 44143510 57556 66.06 758 817 756 985 531 758 766.97 0.47 0 2135 795 776 766 747 737 771 742 614 227 1000 540 1 1 61365626 482 5.86 0.39 12 0.09 134.00 1996.00 1040 20240816 -24.52 756 20241210 3.84 1040 -24.52 20240816 756 3.84 20241210 1040 -24.52 20240816 756 3.84 20241210 0.06 N 036170 1000 613 억 287139 N N 0 N 00 N
9 20241210 090426 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 756 -2 5 -0.26 21585051 28500 32.71 758 758 756 985 531 758 757.37 0.47 0 1946 795 776 766 747 737 771 742 614 227 1000 540 1 1 61365626 464 5.64 0.38 12 0.05 134.00 1996.00 1040 20240816 -27.31 756 20241210 0.00 1040 -27.31 20240816 756 0.00 20241210 1040 -27.31 20240816 756 0.00 20241210 0.06 N 036170 1000 613 억 287139 N N 0 N 00 N
10 20241209 160421 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 758 -29 5 -3.68 66344124 87128 34.99 772 785 756 1023 551 787 761.46 0.47 0 -1213 835 811 789 765 743 823 777 614 236 1000 560 1 1 61365626 465 5.66 0.38 12 0.14 134.00 1996.00 1040 20240816 -27.12 756 20241209 0.26 1040 -27.12 20240816 756 0.26 20241209 1040 -27.12 20240816 756 0.26 20241209 0.06 N 036170 1000 613 억 288239 N N 0 N 00 N
11 20241209 150424 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 759 -28 5 -3.56 62936504 82632 33.18 772 785 757 1023 551 787 761.65 0.47 0 -636 835 811 789 765 743 823 777 614 236 1000 560 1 1 61365626 466 5.66 0.38 12 0.13 134.00 1996.00 1040 20240816 -27.02 757 20241209 0.26 1040 -27.02 20240816 757 0.26 20241209 1040 -27.02 20240816 757 0.26 20241209 0.06 N 036170 1000 613 억 288239 N N 0 N 00 N
12 20241209 140423 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 760 -27 5 -3.43 58991190 77437 31.10 772 785 757 1023 551 787 761.80 0.47 0 -766 835 811 789 765 743 823 777 614 236 1000 560 1 1 61365626 466 5.67 0.38 12 0.13 134.00 1996.00 1040 20240816 -26.92 757 20241209 0.40 1040 -26.92 20240816 757 0.40 20241209 1040 -26.92 20240816 757 0.40 20241209 0.06 N 036170 1000 613 억 288239 N N 0 N 00 N