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
170790/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
20241210,160846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8350,180,2,2.20,128986940,15346,158.26,8180,8700,8180,10620,5720,8170,8405.34,1.41,0,102,8503,8336,8173,8006,7843,8255,7925,34,2450,500,5550,10,1,6856330,573,5.42,0.70,12,0.22,1542.00,11948.00,15200,20240507,-45.07,7760,20241113,7.60,15200,-45.07,20240507,7760,7.60,20241113,15200,-45.07,20240507,7760,7.60,20241113,3.52,N,170790,500,34 억,,96820,N,N,0,N,00,N
20241210,150847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8450,280,2,3.43,124533760,14813,152.76,8180,8700,8180,10620,5720,8170,8407.06,1.41,0,427,8503,8336,8173,8006,7843,8255,7925,34,2450,500,5550,10,1,6856330,579,5.48,0.71,12,0.22,1542.00,11948.00,15200,20240507,-44.41,7760,20241113,8.89,15200,-44.41,20240507,7760,8.89,20241113,15200,-44.41,20240507,7760,8.89,20241113,3.52,N,170790,500,34 억,,96820,N,N,0,N,00,N
20241210,140846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8370,200,2,2.45,115189790,13704,141.32,8180,8700,8180,10620,5720,8170,8405.56,1.41,0,381,8503,8336,8173,8006,7843,8255,7925,34,2450,500,5550,10,1,6856330,574,5.43,0.70,12,0.20,1542.00,11948.00,15200,20240507,-44.93,7760,20241113,7.86,15200,-44.93,20240507,7760,7.86,20241113,15200,-44.93,20240507,7760,7.86,20241113,3.52,N,170790,500,34 억,,96820,N,N,0,N,00,N
20241210,130847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8430,260,2,3.18,78649230,9363,96.56,8180,8700,8180,10620,5720,8170,8400.00,1.41,0,-36,8503,8336,8173,8006,7843,8255,7925,34,2450,500,5550,10,1,6856330,578,5.47,0.71,12,0.14,1542.00,11948.00,15200,20240507,-44.54,7760,20241113,8.63,15200,-44.54,20240507,7760,8.63,20241113,15200,-44.54,20240507,7760,8.63,20241113,3.52,N,170790,500,34 억,,96820,N,N,0,N,00,N
20241210,120846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,120,2,1.47,23631970,2853,29.42,8180,8330,8180,10620,5720,8170,8283.20,1.41,0,-88,8503,8336,8173,8006,7843,8255,7925,34,2450,500,5550,10,1,6856330,568,5.38,0.69,12,0.04,1542.00,11948.00,15200,20240507,-45.46,7760,20241113,6.83,15200,-45.46,20240507,7760,6.83,20241113,15200,-45.46,20240507,7760,6.83,20241113,3.52,N,170790,500,34 억,,96820,N,N,0,N,00,N
20241210,110846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8330,160,2,1.96,16252510,1963,20.24,8180,8330,8180,10620,5720,8170,8279.42,1.41,0,-62,8503,8336,8173,8006,7843,8255,7925,34,2450,500,5550,10,1,6856330,571,5.40,0.70,12,0.03,1542.00,11948.00,15200,20240507,-45.20,7760,20241113,7.35,15200,-45.20,20240507,7760,7.35,20241113,15200,-45.20,20240507,7760,7.35,20241113,3.52,N,170790,500,34 억,,96820,N,N,0,N,00,N
20241210,100846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8250,80,2,0.98,2251070,274,2.83,8180,8260,8180,10620,5720,8170,8215.58,1.41,0,-90,8503,8336,8173,8006,7843,8255,7925,34,2450,500,5550,10,1,6856330,566,5.35,0.69,12,0.00,1542.00,11948.00,15200,20240507,-45.72,7760,20241113,6.31,15200,-45.72,20240507,7760,6.31,20241113,15200,-45.72,20240507,7760,6.31,20241113,3.52,N,170790,500,34 억,,96820,N,N,0,N,00,N
20241210,090852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8240,70,2,0.86,319580,39,0.40,8180,8250,8180,10620,5720,8170,8194.36,1.41,0,20,8503,8336,8173,8006,7843,8255,7925,34,2450,500,5550,10,1,6856330,565,5.34,0.69,12,0.00,1542.00,11948.00,15200,20240507,-45.79,7760,20241113,6.19,15200,-45.79,20240507,7760,6.19,20241113,15200,-45.79,20240507,7760,6.19,20241113,3.52,N,170790,500,34 억,,96820,N,N,0,N,00,N
20241209,160844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8170,-200,5,-2.39,79098110,9697,70.49,8280,8340,8010,10880,5860,8370,8156.95,1.42,0,-809,8810,8590,8270,8050,7730,8430,7890,34,2510,500,5690,10,1,6856330,560,5.30,0.68,12,0.14,1542.00,11948.00,15200,20240507,-46.25,7760,20241113,5.28,15200,-46.25,20240507,7760,5.28,20241113,15200,-46.25,20240507,7760,5.28,20241113,3.59,N,170790,500,34 억,,97622,N,N,0,N,00,N
20241209,150844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8170,-200,5,-2.39,77415480,9491,69.00,8280,8340,8010,10880,5860,8370,8156.73,1.42,0,-802,8810,8590,8270,8050,7730,8430,7890,34,2510,500,5690,10,1,6856330,560,5.30,0.68,12,0.14,1542.00,11948.00,15200,20240507,-46.25,7760,20241113,5.28,15200,-46.25,20240507,7760,5.28,20241113,15200,-46.25,20240507,7760,5.28,20241113,3.59,N,170790,500,34 억,,97622,N,N,0,N,00,N
20241209,140845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8200,-170,5,-2.03,51212180,6281,45.66,8280,8340,8010,10880,5860,8370,8153.51,1.42,0,-402,8810,8590,8270,8050,7730,8430,7890,34,2510,500,5690,10,1,6856330,562,5.32,0.69,12,0.09,1542.00,11948.00,15200,20240507,-46.05,7760,20241113,5.67,15200,-46.05,20240507,7760,5.67,20241113,15200,-46.05,20240507,7760,5.67,20241113,3.59,N,170790,500,34 억,,97622,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 160846 57 100.00 KOSDAQ 일반전기전자 N N N N N 8350 180 2 2.20 128986940 15346 158.26 8180 8700 8180 10620 5720 8170 8405.34 1.41 0 102 8503 8336 8173 8006 7843 8255 7925 34 2450 500 5550 10 1 6856330 573 5.42 0.70 12 0.22 1542.00 11948.00 15200 20240507 -45.07 7760 20241113 7.60 15200 -45.07 20240507 7760 7.60 20241113 15200 -45.07 20240507 7760 7.60 20241113 3.52 N 170790 500 34 억 96820 N N 0 N 00 N
3 20241210 150847 57 100.00 KOSDAQ 일반전기전자 N N N N N 8450 280 2 3.43 124533760 14813 152.76 8180 8700 8180 10620 5720 8170 8407.06 1.41 0 427 8503 8336 8173 8006 7843 8255 7925 34 2450 500 5550 10 1 6856330 579 5.48 0.71 12 0.22 1542.00 11948.00 15200 20240507 -44.41 7760 20241113 8.89 15200 -44.41 20240507 7760 8.89 20241113 15200 -44.41 20240507 7760 8.89 20241113 3.52 N 170790 500 34 억 96820 N N 0 N 00 N
4 20241210 140846 57 100.00 KOSDAQ 일반전기전자 N N N N N 8370 200 2 2.45 115189790 13704 141.32 8180 8700 8180 10620 5720 8170 8405.56 1.41 0 381 8503 8336 8173 8006 7843 8255 7925 34 2450 500 5550 10 1 6856330 574 5.43 0.70 12 0.20 1542.00 11948.00 15200 20240507 -44.93 7760 20241113 7.86 15200 -44.93 20240507 7760 7.86 20241113 15200 -44.93 20240507 7760 7.86 20241113 3.52 N 170790 500 34 억 96820 N N 0 N 00 N
5 20241210 130847 57 100.00 KOSDAQ 일반전기전자 N N N N N 8430 260 2 3.18 78649230 9363 96.56 8180 8700 8180 10620 5720 8170 8400.00 1.41 0 -36 8503 8336 8173 8006 7843 8255 7925 34 2450 500 5550 10 1 6856330 578 5.47 0.71 12 0.14 1542.00 11948.00 15200 20240507 -44.54 7760 20241113 8.63 15200 -44.54 20240507 7760 8.63 20241113 15200 -44.54 20240507 7760 8.63 20241113 3.52 N 170790 500 34 억 96820 N N 0 N 00 N
6 20241210 120846 57 100.00 KOSDAQ 일반전기전자 N N N N N 8290 120 2 1.47 23631970 2853 29.42 8180 8330 8180 10620 5720 8170 8283.20 1.41 0 -88 8503 8336 8173 8006 7843 8255 7925 34 2450 500 5550 10 1 6856330 568 5.38 0.69 12 0.04 1542.00 11948.00 15200 20240507 -45.46 7760 20241113 6.83 15200 -45.46 20240507 7760 6.83 20241113 15200 -45.46 20240507 7760 6.83 20241113 3.52 N 170790 500 34 억 96820 N N 0 N 00 N
7 20241210 110846 57 100.00 KOSDAQ 일반전기전자 N N N N N 8330 160 2 1.96 16252510 1963 20.24 8180 8330 8180 10620 5720 8170 8279.42 1.41 0 -62 8503 8336 8173 8006 7843 8255 7925 34 2450 500 5550 10 1 6856330 571 5.40 0.70 12 0.03 1542.00 11948.00 15200 20240507 -45.20 7760 20241113 7.35 15200 -45.20 20240507 7760 7.35 20241113 15200 -45.20 20240507 7760 7.35 20241113 3.52 N 170790 500 34 억 96820 N N 0 N 00 N
8 20241210 100846 57 100.00 KOSDAQ 일반전기전자 N N N N N 8250 80 2 0.98 2251070 274 2.83 8180 8260 8180 10620 5720 8170 8215.58 1.41 0 -90 8503 8336 8173 8006 7843 8255 7925 34 2450 500 5550 10 1 6856330 566 5.35 0.69 12 0.00 1542.00 11948.00 15200 20240507 -45.72 7760 20241113 6.31 15200 -45.72 20240507 7760 6.31 20241113 15200 -45.72 20240507 7760 6.31 20241113 3.52 N 170790 500 34 억 96820 N N 0 N 00 N
9 20241210 090852 57 100.00 KOSDAQ 일반전기전자 N N N N N 8240 70 2 0.86 319580 39 0.40 8180 8250 8180 10620 5720 8170 8194.36 1.41 0 20 8503 8336 8173 8006 7843 8255 7925 34 2450 500 5550 10 1 6856330 565 5.34 0.69 12 0.00 1542.00 11948.00 15200 20240507 -45.79 7760 20241113 6.19 15200 -45.79 20240507 7760 6.19 20241113 15200 -45.79 20240507 7760 6.19 20241113 3.52 N 170790 500 34 억 96820 N N 0 N 00 N
10 20241209 160844 57 100.00 KOSDAQ 일반전기전자 N N N N N 8170 -200 5 -2.39 79098110 9697 70.49 8280 8340 8010 10880 5860 8370 8156.95 1.42 0 -809 8810 8590 8270 8050 7730 8430 7890 34 2510 500 5690 10 1 6856330 560 5.30 0.68 12 0.14 1542.00 11948.00 15200 20240507 -46.25 7760 20241113 5.28 15200 -46.25 20240507 7760 5.28 20241113 15200 -46.25 20240507 7760 5.28 20241113 3.59 N 170790 500 34 억 97622 N N 0 N 00 N
11 20241209 150844 57 100.00 KOSDAQ 일반전기전자 N N N N N 8170 -200 5 -2.39 77415480 9491 69.00 8280 8340 8010 10880 5860 8370 8156.73 1.42 0 -802 8810 8590 8270 8050 7730 8430 7890 34 2510 500 5690 10 1 6856330 560 5.30 0.68 12 0.14 1542.00 11948.00 15200 20240507 -46.25 7760 20241113 5.28 15200 -46.25 20240507 7760 5.28 20241113 15200 -46.25 20240507 7760 5.28 20241113 3.59 N 170790 500 34 억 97622 N N 0 N 00 N
12 20241209 140845 57 100.00 KOSDAQ 일반전기전자 N N N N N 8200 -170 5 -2.03 51212180 6281 45.66 8280 8340 8010 10880 5860 8370 8153.51 1.42 0 -402 8810 8590 8270 8050 7730 8430 7890 34 2510 500 5690 10 1 6856330 562 5.32 0.69 12 0.09 1542.00 11948.00 15200 20240507 -46.05 7760 20241113 5.67 15200 -46.05 20240507 7760 5.67 20241113 15200 -46.05 20240507 7760 5.67 20241113 3.59 N 170790 500 34 억 97622 N N 0 N 00 N