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
172670/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
20241210,160848,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5540,440,2,8.63,292516970,53900,89.73,5040,5570,5040,6630,3570,5100,5427.00,1.07,0,33411,6153,5626,5363,4836,4573,5495,4705,45,1530,500,3570,10,1,8960259,496,9.01,0.46,12,0.60,615.00,12063.00,26750,20240123,-79.29,5040,20241210,9.92,26750,-79.29,20240123,5040,9.92,20241210,26750,-79.29,20240123,5040,9.92,20241210,4.11,N,172670,500,44 억,,95878,N,N,287,N,00,N
20241210,150849,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5510,410,2,8.04,268650420,49559,82.50,5040,5570,5040,6630,3570,5100,5420.82,1.07,0,31668,6153,5626,5363,4836,4573,5495,4705,45,1530,500,3570,10,1,8960259,494,8.96,0.46,12,0.55,615.00,12063.00,26750,20240123,-79.40,5040,20241210,9.33,26750,-79.40,20240123,5040,9.33,20241210,26750,-79.40,20240123,5040,9.33,20241210,4.11,N,172670,500,44 억,,95878,N,N,1348,N,00,N
20241210,140848,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5520,420,2,8.24,235495660,43524,72.45,5040,5570,5040,6630,3570,5100,5410.71,1.07,0,28176,6153,5626,5363,4836,4573,5495,4705,45,1530,500,3570,10,1,8960259,495,8.98,0.46,12,0.49,615.00,12063.00,26750,20240123,-79.36,5040,20241210,9.52,26750,-79.36,20240123,5040,9.52,20241210,26750,-79.36,20240123,5040,9.52,20241210,4.11,N,172670,500,44 억,,95878,N,N,1348,N,00,N
20241210,130848,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5510,410,2,8.04,224690360,41562,69.19,5040,5570,5040,6630,3570,5100,5406.15,1.07,0,26564,6153,5626,5363,4836,4573,5495,4705,45,1530,500,3570,10,1,8960259,494,8.96,0.46,12,0.46,615.00,12063.00,26750,20240123,-79.40,5040,20241210,9.33,26750,-79.40,20240123,5040,9.33,20241210,26750,-79.40,20240123,5040,9.33,20241210,4.11,N,172670,500,44 억,,95878,N,N,1348,N,00,N
20241210,120848,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5540,440,2,8.63,215902120,39966,66.53,5040,5570,5040,6630,3570,5100,5402.14,1.07,0,25696,6153,5626,5363,4836,4573,5495,4705,45,1530,500,3570,10,1,8960259,496,9.01,0.46,12,0.45,615.00,12063.00,26750,20240123,-79.29,5040,20241210,9.92,26750,-79.29,20240123,5040,9.92,20241210,26750,-79.29,20240123,5040,9.92,20241210,4.11,N,172670,500,44 억,,95878,N,N,1348,N,00,N
20241210,110847,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5530,430,2,8.43,187615290,34858,58.03,5040,5530,5040,6630,3570,5100,5382.27,1.07,0,21310,6153,5626,5363,4836,4573,5495,4705,45,1530,500,3570,10,1,8960259,496,8.99,0.46,12,0.39,615.00,12063.00,26750,20240123,-79.33,5040,20241210,9.72,26750,-79.33,20240123,5040,9.72,20241210,26750,-79.33,20240123,5040,9.72,20241210,4.11,N,172670,500,44 억,,95878,N,N,1348,N,00,N
20241210,100848,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5490,390,2,7.65,158847980,29620,49.31,5040,5500,5040,6630,3570,5100,5362.86,1.07,0,18564,6153,5626,5363,4836,4573,5495,4705,45,1530,500,3570,10,1,8960259,492,8.93,0.46,12,0.33,615.00,12063.00,26750,20240123,-79.48,5040,20241210,8.93,26750,-79.48,20240123,5040,8.93,20241210,26750,-79.48,20240123,5040,8.93,20241210,4.11,N,172670,500,44 억,,95878,N,N,1348,N,00,N
20241210,090853,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5290,190,2,3.73,25508420,4972,8.28,5040,5330,5040,6630,3570,5100,5130.41,1.07,0,2143,6153,5626,5363,4836,4573,5495,4705,45,1530,500,3570,10,1,8960259,474,8.60,0.44,12,0.06,615.00,12063.00,26750,20240123,-80.22,5040,20241210,4.96,26750,-80.22,20240123,5040,4.96,20241210,26750,-80.22,20240123,5040,4.96,20241210,4.11,N,172670,500,44 억,,95878,N,N,1348,N,00,N
20241209,160845,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5100,-800,5,-13.56,323377380,59712,116.79,5700,5890,5100,7670,4130,5900,5415.94,1.11,0,-3733,6400,6150,5920,5670,5440,6035,5555,45,1770,500,4130,10,1,8960259,457,8.29,0.42,12,0.67,615.00,12063.00,26750,20240123,-80.93,5100,20241209,0.00,26750,-80.93,20240123,5100,0.00,20241209,26750,-80.93,20240123,5100,0.00,20241209,4.11,N,172670,500,44 억,,99427,N,N,1347,N,00,N
20241209,150845,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5350,-550,5,-9.32,291999630,53619,104.88,5700,5890,5270,7670,4130,5900,5445.78,1.11,0,-3736,6400,6150,5920,5670,5440,6035,5555,45,1770,500,4130,10,1,8960259,479,8.70,0.44,12,0.60,615.00,12063.00,26750,20240123,-80.00,5270,20241209,1.52,26750,-80.00,20240123,5270,1.52,20241209,26750,-80.00,20240123,5270,1.52,20241209,4.11,N,172670,500,44 억,,99427,N,N,588,N,00,N
20241209,140847,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5410,-490,5,-8.31,273131160,50087,97.97,5700,5890,5280,7670,4130,5900,5453.09,1.11,0,-3613,6400,6150,5920,5670,5440,6035,5555,45,1770,500,4130,10,1,8960259,485,8.80,0.45,12,0.56,615.00,12063.00,26750,20240123,-79.78,5280,20241209,2.46,26750,-79.78,20240123,5280,2.46,20241209,26750,-79.78,20240123,5280,2.46,20241209,4.11,N,172670,500,44 억,,99427,N,N,588,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 160848 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5540 440 2 8.63 292516970 53900 89.73 5040 5570 5040 6630 3570 5100 5427.00 1.07 0 33411 6153 5626 5363 4836 4573 5495 4705 45 1530 500 3570 10 1 8960259 496 9.01 0.46 12 0.60 615.00 12063.00 26750 20240123 -79.29 5040 20241210 9.92 26750 -79.29 20240123 5040 9.92 20241210 26750 -79.29 20240123 5040 9.92 20241210 4.11 N 172670 500 44 억 95878 N N 287 N 00 N
3 20241210 150849 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5510 410 2 8.04 268650420 49559 82.50 5040 5570 5040 6630 3570 5100 5420.82 1.07 0 31668 6153 5626 5363 4836 4573 5495 4705 45 1530 500 3570 10 1 8960259 494 8.96 0.46 12 0.55 615.00 12063.00 26750 20240123 -79.40 5040 20241210 9.33 26750 -79.40 20240123 5040 9.33 20241210 26750 -79.40 20240123 5040 9.33 20241210 4.11 N 172670 500 44 억 95878 N N 1348 N 00 N
4 20241210 140848 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5520 420 2 8.24 235495660 43524 72.45 5040 5570 5040 6630 3570 5100 5410.71 1.07 0 28176 6153 5626 5363 4836 4573 5495 4705 45 1530 500 3570 10 1 8960259 495 8.98 0.46 12 0.49 615.00 12063.00 26750 20240123 -79.36 5040 20241210 9.52 26750 -79.36 20240123 5040 9.52 20241210 26750 -79.36 20240123 5040 9.52 20241210 4.11 N 172670 500 44 억 95878 N N 1348 N 00 N
5 20241210 130848 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5510 410 2 8.04 224690360 41562 69.19 5040 5570 5040 6630 3570 5100 5406.15 1.07 0 26564 6153 5626 5363 4836 4573 5495 4705 45 1530 500 3570 10 1 8960259 494 8.96 0.46 12 0.46 615.00 12063.00 26750 20240123 -79.40 5040 20241210 9.33 26750 -79.40 20240123 5040 9.33 20241210 26750 -79.40 20240123 5040 9.33 20241210 4.11 N 172670 500 44 억 95878 N N 1348 N 00 N
6 20241210 120848 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5540 440 2 8.63 215902120 39966 66.53 5040 5570 5040 6630 3570 5100 5402.14 1.07 0 25696 6153 5626 5363 4836 4573 5495 4705 45 1530 500 3570 10 1 8960259 496 9.01 0.46 12 0.45 615.00 12063.00 26750 20240123 -79.29 5040 20241210 9.92 26750 -79.29 20240123 5040 9.92 20241210 26750 -79.29 20240123 5040 9.92 20241210 4.11 N 172670 500 44 억 95878 N N 1348 N 00 N
7 20241210 110847 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5530 430 2 8.43 187615290 34858 58.03 5040 5530 5040 6630 3570 5100 5382.27 1.07 0 21310 6153 5626 5363 4836 4573 5495 4705 45 1530 500 3570 10 1 8960259 496 8.99 0.46 12 0.39 615.00 12063.00 26750 20240123 -79.33 5040 20241210 9.72 26750 -79.33 20240123 5040 9.72 20241210 26750 -79.33 20240123 5040 9.72 20241210 4.11 N 172670 500 44 억 95878 N N 1348 N 00 N
8 20241210 100848 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5490 390 2 7.65 158847980 29620 49.31 5040 5500 5040 6630 3570 5100 5362.86 1.07 0 18564 6153 5626 5363 4836 4573 5495 4705 45 1530 500 3570 10 1 8960259 492 8.93 0.46 12 0.33 615.00 12063.00 26750 20240123 -79.48 5040 20241210 8.93 26750 -79.48 20240123 5040 8.93 20241210 26750 -79.48 20240123 5040 8.93 20241210 4.11 N 172670 500 44 억 95878 N N 1348 N 00 N
9 20241210 090853 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5290 190 2 3.73 25508420 4972 8.28 5040 5330 5040 6630 3570 5100 5130.41 1.07 0 2143 6153 5626 5363 4836 4573 5495 4705 45 1530 500 3570 10 1 8960259 474 8.60 0.44 12 0.06 615.00 12063.00 26750 20240123 -80.22 5040 20241210 4.96 26750 -80.22 20240123 5040 4.96 20241210 26750 -80.22 20240123 5040 4.96 20241210 4.11 N 172670 500 44 억 95878 N N 1348 N 00 N
10 20241209 160845 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5100 -800 5 -13.56 323377380 59712 116.79 5700 5890 5100 7670 4130 5900 5415.94 1.11 0 -3733 6400 6150 5920 5670 5440 6035 5555 45 1770 500 4130 10 1 8960259 457 8.29 0.42 12 0.67 615.00 12063.00 26750 20240123 -80.93 5100 20241209 0.00 26750 -80.93 20240123 5100 0.00 20241209 26750 -80.93 20240123 5100 0.00 20241209 4.11 N 172670 500 44 억 99427 N N 1347 N 00 N
11 20241209 150845 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5350 -550 5 -9.32 291999630 53619 104.88 5700 5890 5270 7670 4130 5900 5445.78 1.11 0 -3736 6400 6150 5920 5670 5440 6035 5555 45 1770 500 4130 10 1 8960259 479 8.70 0.44 12 0.60 615.00 12063.00 26750 20240123 -80.00 5270 20241209 1.52 26750 -80.00 20240123 5270 1.52 20241209 26750 -80.00 20240123 5270 1.52 20241209 4.11 N 172670 500 44 억 99427 N N 588 N 00 N
12 20241209 140847 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5410 -490 5 -8.31 273131160 50087 97.97 5700 5890 5280 7670 4130 5900 5453.09 1.11 0 -3613 6400 6150 5920 5670 5440 6035 5555 45 1770 500 4130 10 1 8960259 485 8.80 0.45 12 0.56 615.00 12063.00 26750 20240123 -79.78 5280 20241209 2.46 26750 -79.78 20240123 5280 2.46 20241209 26750 -79.78 20240123 5280 2.46 20241209 4.11 N 172670 500 44 억 99427 N N 588 N 00 N