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
036710/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
20241210,160429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,980,73,2,8.05,168618463,174192,63.22,885,994,885,1179,635,907,968.00,16.01,0,15607,1067,987,939,859,811,963,835,244,272,500,560,1,1,48723279,477,-0.51,0.37,12,0.36,-1917.00,2644.00,4190,20231218,-76.61,885,20241210,10.73,3420,-71.35,20240102,885,10.73,20241210,4190,-76.61,20231218,885,10.73,20241210,1.29,N,036710,500,243 억,,7801912,N,N,0,N,00,N
20241210,150429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,982,75,2,8.27,156191176,161528,58.62,885,994,885,1179,635,907,966.96,16.01,0,12695,1067,987,939,859,811,963,835,244,272,500,560,1,1,48723279,478,-0.51,0.37,12,0.33,-1917.00,2644.00,4190,20231218,-76.56,885,20241210,10.96,3420,-71.29,20240102,885,10.96,20241210,4190,-76.56,20231218,885,10.96,20241210,1.29,N,036710,500,243 억,,7801912,N,N,0,N,00,N
20241210,140429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,973,66,2,7.28,121820088,126276,45.83,885,994,885,1179,635,907,964.71,16.01,0,7542,1067,987,939,859,811,963,835,244,272,500,560,1,1,48723279,474,-0.51,0.37,12,0.26,-1917.00,2644.00,4190,20231218,-76.78,885,20241210,9.94,3420,-71.55,20240102,885,9.94,20241210,4190,-76.78,20231218,885,9.94,20241210,1.29,N,036710,500,243 억,,7801912,N,N,0,N,00,N
20241210,130428,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,970,63,2,6.95,104123990,108088,39.23,885,994,885,1179,635,907,963.33,16.01,0,5285,1067,987,939,859,811,963,835,244,272,500,560,1,1,48723279,473,-0.51,0.37,12,0.22,-1917.00,2644.00,4190,20231218,-76.85,885,20241210,9.60,3420,-71.64,20240102,885,9.60,20241210,4190,-76.85,20231218,885,9.60,20241210,1.29,N,036710,500,243 억,,7801912,N,N,0,N,00,N
20241210,120428,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,973,66,2,7.28,60189155,62522,22.69,885,994,885,1179,635,907,962.69,16.01,0,2475,1067,987,939,859,811,963,835,244,272,500,560,1,1,48723279,474,-0.51,0.37,12,0.13,-1917.00,2644.00,4190,20231218,-76.78,885,20241210,9.94,3420,-71.55,20240102,885,9.94,20241210,4190,-76.78,20231218,885,9.94,20241210,1.29,N,036710,500,243 억,,7801912,N,N,0,N,00,N
20241210,110427,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,975,68,2,7.50,54448633,56586,20.54,885,994,885,1179,635,907,962.23,16.01,0,1640,1067,987,939,859,811,963,835,244,272,500,560,1,1,48723279,475,-0.51,0.37,12,0.12,-1917.00,2644.00,4190,20231218,-76.73,885,20241210,10.17,3420,-71.49,20240102,885,10.17,20241210,4190,-76.73,20231218,885,10.17,20241210,1.29,N,036710,500,243 억,,7801912,N,N,0,N,00,N
20241210,100428,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,984,77,2,8.49,51685265,53740,19.50,885,994,885,1179,635,907,961.77,16.01,0,1357,1067,987,939,859,811,963,835,244,272,500,560,1,1,48723279,479,-0.51,0.37,12,0.11,-1917.00,2644.00,4190,20231218,-76.52,885,20241210,11.19,3420,-71.23,20240102,885,11.19,20241210,4190,-76.52,20231218,885,11.19,20241210,1.29,N,036710,500,243 억,,7801912,N,N,0,N,00,N
20241210,090431,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,922,15,2,1.65,2186990,2465,0.89,885,922,885,1179,635,907,887.22,16.01,0,180,1067,987,939,859,811,963,835,244,272,500,560,1,1,48723279,449,-0.48,0.35,12,0.01,-1917.00,2644.00,4190,20231218,-78.00,885,20241210,4.18,3420,-73.04,20240102,885,4.18,20241210,4190,-78.00,20231218,885,4.18,20241210,1.29,N,036710,500,243 억,,7801912,N,N,0,N,00,N
20241209,160426,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,907,-112,5,-10.99,256568425,275019,204.07,1019,1019,891,1324,714,1019,932.91,16.02,0,-2769,1106,1062,1031,987,956,1047,972,244,305,500,630,1,1,48723279,442,-0.47,0.34,12,0.56,-1917.00,2644.00,4190,20231218,-78.35,891,20241209,1.80,3420,-73.48,20240102,891,1.80,20241209,4190,-78.35,20231218,891,1.80,20241209,1.31,N,036710,500,243 억,,7804673,N,N,0,N,00,N
20241209,150429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,907,-112,5,-10.99,225038371,240167,178.21,1019,1019,900,1324,714,1019,937.01,16.02,0,-1073,1106,1062,1031,987,956,1047,972,244,305,500,630,1,1,48723279,442,-0.47,0.34,12,0.49,-1917.00,2644.00,4190,20231218,-78.35,900,20241209,0.78,3420,-73.48,20240102,900,0.78,20241209,4190,-78.35,20231218,900,0.78,20241209,1.31,N,036710,500,243 억,,7804673,N,N,0,N,00,N
20241209,140428,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,919,-100,5,-9.81,167231756,176538,131.00,1019,1019,913,1324,714,1019,947.28,16.02,0,1014,1106,1062,1031,987,956,1047,972,244,305,500,630,1,1,48723279,448,-0.48,0.35,12,0.36,-1917.00,2644.00,4190,20231218,-78.07,913,20241209,0.66,3420,-73.13,20240102,913,0.66,20241209,4190,-78.07,20231218,913,0.66,20241209,1.31,N,036710,500,243 억,,7804673,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 160429 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 980 73 2 8.05 168618463 174192 63.22 885 994 885 1179 635 907 968.00 16.01 0 15607 1067 987 939 859 811 963 835 244 272 500 560 1 1 48723279 477 -0.51 0.37 12 0.36 -1917.00 2644.00 4190 20231218 -76.61 885 20241210 10.73 3420 -71.35 20240102 885 10.73 20241210 4190 -76.61 20231218 885 10.73 20241210 1.29 N 036710 500 243 억 7801912 N N 0 N 00 N
3 20241210 150429 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 982 75 2 8.27 156191176 161528 58.62 885 994 885 1179 635 907 966.96 16.01 0 12695 1067 987 939 859 811 963 835 244 272 500 560 1 1 48723279 478 -0.51 0.37 12 0.33 -1917.00 2644.00 4190 20231218 -76.56 885 20241210 10.96 3420 -71.29 20240102 885 10.96 20241210 4190 -76.56 20231218 885 10.96 20241210 1.29 N 036710 500 243 억 7801912 N N 0 N 00 N
4 20241210 140429 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 973 66 2 7.28 121820088 126276 45.83 885 994 885 1179 635 907 964.71 16.01 0 7542 1067 987 939 859 811 963 835 244 272 500 560 1 1 48723279 474 -0.51 0.37 12 0.26 -1917.00 2644.00 4190 20231218 -76.78 885 20241210 9.94 3420 -71.55 20240102 885 9.94 20241210 4190 -76.78 20231218 885 9.94 20241210 1.29 N 036710 500 243 억 7801912 N N 0 N 00 N
5 20241210 130428 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 970 63 2 6.95 104123990 108088 39.23 885 994 885 1179 635 907 963.33 16.01 0 5285 1067 987 939 859 811 963 835 244 272 500 560 1 1 48723279 473 -0.51 0.37 12 0.22 -1917.00 2644.00 4190 20231218 -76.85 885 20241210 9.60 3420 -71.64 20240102 885 9.60 20241210 4190 -76.85 20231218 885 9.60 20241210 1.29 N 036710 500 243 억 7801912 N N 0 N 00 N
6 20241210 120428 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 973 66 2 7.28 60189155 62522 22.69 885 994 885 1179 635 907 962.69 16.01 0 2475 1067 987 939 859 811 963 835 244 272 500 560 1 1 48723279 474 -0.51 0.37 12 0.13 -1917.00 2644.00 4190 20231218 -76.78 885 20241210 9.94 3420 -71.55 20240102 885 9.94 20241210 4190 -76.78 20231218 885 9.94 20241210 1.29 N 036710 500 243 억 7801912 N N 0 N 00 N
7 20241210 110427 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 975 68 2 7.50 54448633 56586 20.54 885 994 885 1179 635 907 962.23 16.01 0 1640 1067 987 939 859 811 963 835 244 272 500 560 1 1 48723279 475 -0.51 0.37 12 0.12 -1917.00 2644.00 4190 20231218 -76.73 885 20241210 10.17 3420 -71.49 20240102 885 10.17 20241210 4190 -76.73 20231218 885 10.17 20241210 1.29 N 036710 500 243 억 7801912 N N 0 N 00 N
8 20241210 100428 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 984 77 2 8.49 51685265 53740 19.50 885 994 885 1179 635 907 961.77 16.01 0 1357 1067 987 939 859 811 963 835 244 272 500 560 1 1 48723279 479 -0.51 0.37 12 0.11 -1917.00 2644.00 4190 20231218 -76.52 885 20241210 11.19 3420 -71.23 20240102 885 11.19 20241210 4190 -76.52 20231218 885 11.19 20241210 1.29 N 036710 500 243 억 7801912 N N 0 N 00 N
9 20241210 090431 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 922 15 2 1.65 2186990 2465 0.89 885 922 885 1179 635 907 887.22 16.01 0 180 1067 987 939 859 811 963 835 244 272 500 560 1 1 48723279 449 -0.48 0.35 12 0.01 -1917.00 2644.00 4190 20231218 -78.00 885 20241210 4.18 3420 -73.04 20240102 885 4.18 20241210 4190 -78.00 20231218 885 4.18 20241210 1.29 N 036710 500 243 억 7801912 N N 0 N 00 N
10 20241209 160426 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 907 -112 5 -10.99 256568425 275019 204.07 1019 1019 891 1324 714 1019 932.91 16.02 0 -2769 1106 1062 1031 987 956 1047 972 244 305 500 630 1 1 48723279 442 -0.47 0.34 12 0.56 -1917.00 2644.00 4190 20231218 -78.35 891 20241209 1.80 3420 -73.48 20240102 891 1.80 20241209 4190 -78.35 20231218 891 1.80 20241209 1.31 N 036710 500 243 억 7804673 N N 0 N 00 N
11 20241209 150429 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 907 -112 5 -10.99 225038371 240167 178.21 1019 1019 900 1324 714 1019 937.01 16.02 0 -1073 1106 1062 1031 987 956 1047 972 244 305 500 630 1 1 48723279 442 -0.47 0.34 12 0.49 -1917.00 2644.00 4190 20231218 -78.35 900 20241209 0.78 3420 -73.48 20240102 900 0.78 20241209 4190 -78.35 20231218 900 0.78 20241209 1.31 N 036710 500 243 억 7804673 N N 0 N 00 N
12 20241209 140428 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 919 -100 5 -9.81 167231756 176538 131.00 1019 1019 913 1324 714 1019 947.28 16.02 0 1014 1106 1062 1031 987 956 1047 972 244 305 500 630 1 1 48723279 448 -0.48 0.35 12 0.36 -1917.00 2644.00 4190 20231218 -78.07 913 20241209 0.66 3420 -73.13 20240102 913 0.66 20241209 4190 -78.07 20231218 913 0.66 20241209 1.31 N 036710 500 243 억 7804673 N N 0 N 00 N