ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
215790/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
20241203,160929,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,-1,5,-0.22,27694679,61693,106.08,451,456,445,586,316,451,448.89,13.04,0,3441,467,458,454,445,441,457,444,201,135,500,300,1,1,40283149,181,-1.00,0.23,12,0.15,-449.00,1963.00,1285,20231226,-64.98,430,20241028,4.65,1149,-60.84,20240102,430,4.65,20241028,1285,-64.98,20231226,430,4.65,20241028,0.01,N,215790,500,201 억,,5251347,N,N,0,N,00,N
20241203,151003,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,449,-2,5,-0.44,23704517,52774,90.74,451,456,445,586,316,451,449.15,13.04,0,4206,467,458,454,445,441,457,444,201,135,500,300,1,1,40283149,181,-1.00,0.23,12,0.13,-449.00,1963.00,1285,20231226,-65.06,430,20241028,4.42,1149,-60.92,20240102,430,4.42,20241028,1285,-65.06,20231226,430,4.42,20241028,0.01,N,215790,500,201 억,,5251347,N,N,0,N,00,N
20241203,140945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,449,-2,5,-0.44,20018603,44535,76.58,451,456,445,586,316,451,449.48,13.04,0,3987,467,458,454,445,441,457,444,201,135,500,300,1,1,40283149,181,-1.00,0.23,12,0.11,-449.00,1963.00,1285,20231226,-65.06,430,20241028,4.42,1149,-60.92,20240102,430,4.42,20241028,1285,-65.06,20231226,430,4.42,20241028,0.01,N,215790,500,201 억,,5251347,N,N,0,N,00,N
20241203,130947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,449,-2,5,-0.44,18979335,42218,72.59,451,456,445,586,316,451,449.53,13.04,0,3987,467,458,454,445,441,457,444,201,135,500,300,1,1,40283149,181,-1.00,0.23,12,0.10,-449.00,1963.00,1285,20231226,-65.06,430,20241028,4.42,1149,-60.92,20240102,430,4.42,20241028,1285,-65.06,20231226,430,4.42,20241028,0.01,N,215790,500,201 억,,5251347,N,N,0,N,00,N
20241203,120958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,-1,5,-0.22,18465579,41074,70.62,451,456,445,586,316,451,449.55,13.04,0,4110,467,458,454,445,441,457,444,201,135,500,300,1,1,40283149,181,-1.00,0.23,12,0.10,-449.00,1963.00,1285,20231226,-64.98,430,20241028,4.65,1149,-60.84,20240102,430,4.65,20241028,1285,-64.98,20231226,430,4.65,20241028,0.01,N,215790,500,201 억,,5251347,N,N,0,N,00,N
20241203,110941,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,445,-6,5,-1.33,13931745,30950,53.22,451,456,445,586,316,451,450.12,13.04,0,4221,467,458,454,445,441,457,444,201,135,500,300,1,1,40283149,179,-0.99,0.23,12,0.08,-449.00,1963.00,1285,20231226,-65.37,430,20241028,3.49,1149,-61.27,20240102,430,3.49,20241028,1285,-65.37,20231226,430,3.49,20241028,0.01,N,215790,500,201 억,,5251347,N,N,0,N,00,N
20241203,100925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,-1,5,-0.22,10366236,22980,39.51,451,456,449,586,316,451,451.10,13.04,0,5149,467,458,454,445,441,457,444,201,135,500,300,1,1,40283149,181,-1.00,0.23,12,0.06,-449.00,1963.00,1285,20231226,-64.98,430,20241028,4.65,1149,-60.84,20240102,430,4.65,20241028,1285,-64.98,20231226,430,4.65,20241028,0.01,N,215790,500,201 억,,5251347,N,N,0,N,00,N
20241203,090916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,-1,5,-0.22,2632858,5839,10.04,451,451,450,586,316,451,450.90,13.04,0,-458,467,458,454,445,441,457,444,201,135,500,300,1,1,40283149,181,-1.00,0.23,12,0.01,-449.00,1963.00,1285,20231226,-64.98,430,20241028,4.65,1149,-60.84,20240102,430,4.65,20241028,1285,-64.98,20231226,430,4.65,20241028,0.01,N,215790,500,201 억,,5251347,N,N,0,N,00,N
20241202,160903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,451,-12,5,-2.59,25735481,56381,156.21,459,463,450,601,325,463,456.46,13.06,0,-9135,477,469,459,451,441,474,456,201,138,500,310,1,1,40283149,182,-1.00,0.23,12,0.14,-449.00,1963.00,1285,20231226,-64.90,430,20241028,4.88,1149,-60.75,20240102,430,4.88,20241028,1285,-64.90,20231226,430,4.88,20241028,0.01,N,215790,500,201 억,,5260441,N,N,0,N,00,N
20241202,151010,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,455,-8,5,-1.73,21905016,47941,132.83,459,463,450,601,325,463,456.92,13.06,0,-9009,477,469,459,451,441,474,456,201,138,500,310,1,1,40283149,183,-1.01,0.23,12,0.12,-449.00,1963.00,1285,20231226,-64.59,430,20241028,5.81,1149,-60.40,20240102,430,5.81,20241028,1285,-64.59,20231226,430,5.81,20241028,0.01,N,215790,500,201 억,,5260441,N,N,0,N,00,N
20241202,140934,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,454,-9,5,-1.94,21671224,47425,131.40,459,463,450,601,325,463,456.96,13.06,0,-8992,477,469,459,451,441,474,456,201,138,500,310,1,1,40283149,183,-1.01,0.23,12,0.12,-449.00,1963.00,1285,20231226,-64.67,430,20241028,5.58,1149,-60.49,20240102,430,5.58,20241028,1285,-64.67,20231226,430,5.58,20241028,0.01,N,215790,500,201 억,,5260441,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 20241203 160929 57 100.00 KOSDAQ 일반전기전자 N N N N N 450 -1 5 -0.22 27694679 61693 106.08 451 456 445 586 316 451 448.89 13.04 0 3441 467 458 454 445 441 457 444 201 135 500 300 1 1 40283149 181 -1.00 0.23 12 0.15 -449.00 1963.00 1285 20231226 -64.98 430 20241028 4.65 1149 -60.84 20240102 430 4.65 20241028 1285 -64.98 20231226 430 4.65 20241028 0.01 N 215790 500 201 억 5251347 N N 0 N 00 N
3 20241203 151003 57 100.00 KOSDAQ 일반전기전자 N N N N N 449 -2 5 -0.44 23704517 52774 90.74 451 456 445 586 316 451 449.15 13.04 0 4206 467 458 454 445 441 457 444 201 135 500 300 1 1 40283149 181 -1.00 0.23 12 0.13 -449.00 1963.00 1285 20231226 -65.06 430 20241028 4.42 1149 -60.92 20240102 430 4.42 20241028 1285 -65.06 20231226 430 4.42 20241028 0.01 N 215790 500 201 억 5251347 N N 0 N 00 N
4 20241203 140945 57 100.00 KOSDAQ 일반전기전자 N N N N N 449 -2 5 -0.44 20018603 44535 76.58 451 456 445 586 316 451 449.48 13.04 0 3987 467 458 454 445 441 457 444 201 135 500 300 1 1 40283149 181 -1.00 0.23 12 0.11 -449.00 1963.00 1285 20231226 -65.06 430 20241028 4.42 1149 -60.92 20240102 430 4.42 20241028 1285 -65.06 20231226 430 4.42 20241028 0.01 N 215790 500 201 억 5251347 N N 0 N 00 N
5 20241203 130947 57 100.00 KOSDAQ 일반전기전자 N N N N N 449 -2 5 -0.44 18979335 42218 72.59 451 456 445 586 316 451 449.53 13.04 0 3987 467 458 454 445 441 457 444 201 135 500 300 1 1 40283149 181 -1.00 0.23 12 0.10 -449.00 1963.00 1285 20231226 -65.06 430 20241028 4.42 1149 -60.92 20240102 430 4.42 20241028 1285 -65.06 20231226 430 4.42 20241028 0.01 N 215790 500 201 억 5251347 N N 0 N 00 N
6 20241203 120958 57 100.00 KOSDAQ 일반전기전자 N N N N N 450 -1 5 -0.22 18465579 41074 70.62 451 456 445 586 316 451 449.55 13.04 0 4110 467 458 454 445 441 457 444 201 135 500 300 1 1 40283149 181 -1.00 0.23 12 0.10 -449.00 1963.00 1285 20231226 -64.98 430 20241028 4.65 1149 -60.84 20240102 430 4.65 20241028 1285 -64.98 20231226 430 4.65 20241028 0.01 N 215790 500 201 억 5251347 N N 0 N 00 N
7 20241203 110941 57 100.00 KOSDAQ 일반전기전자 N N N N N 445 -6 5 -1.33 13931745 30950 53.22 451 456 445 586 316 451 450.12 13.04 0 4221 467 458 454 445 441 457 444 201 135 500 300 1 1 40283149 179 -0.99 0.23 12 0.08 -449.00 1963.00 1285 20231226 -65.37 430 20241028 3.49 1149 -61.27 20240102 430 3.49 20241028 1285 -65.37 20231226 430 3.49 20241028 0.01 N 215790 500 201 억 5251347 N N 0 N 00 N
8 20241203 100925 57 100.00 KOSDAQ 일반전기전자 N N N N N 450 -1 5 -0.22 10366236 22980 39.51 451 456 449 586 316 451 451.10 13.04 0 5149 467 458 454 445 441 457 444 201 135 500 300 1 1 40283149 181 -1.00 0.23 12 0.06 -449.00 1963.00 1285 20231226 -64.98 430 20241028 4.65 1149 -60.84 20240102 430 4.65 20241028 1285 -64.98 20231226 430 4.65 20241028 0.01 N 215790 500 201 억 5251347 N N 0 N 00 N
9 20241203 090916 57 100.00 KOSDAQ 일반전기전자 N N N N N 450 -1 5 -0.22 2632858 5839 10.04 451 451 450 586 316 451 450.90 13.04 0 -458 467 458 454 445 441 457 444 201 135 500 300 1 1 40283149 181 -1.00 0.23 12 0.01 -449.00 1963.00 1285 20231226 -64.98 430 20241028 4.65 1149 -60.84 20240102 430 4.65 20241028 1285 -64.98 20231226 430 4.65 20241028 0.01 N 215790 500 201 억 5251347 N N 0 N 00 N
10 20241202 160903 57 100.00 KOSDAQ 일반전기전자 N N N N N 451 -12 5 -2.59 25735481 56381 156.21 459 463 450 601 325 463 456.46 13.06 0 -9135 477 469 459 451 441 474 456 201 138 500 310 1 1 40283149 182 -1.00 0.23 12 0.14 -449.00 1963.00 1285 20231226 -64.90 430 20241028 4.88 1149 -60.75 20240102 430 4.88 20241028 1285 -64.90 20231226 430 4.88 20241028 0.01 N 215790 500 201 억 5260441 N N 0 N 00 N
11 20241202 151010 57 100.00 KOSDAQ 일반전기전자 N N N N N 455 -8 5 -1.73 21905016 47941 132.83 459 463 450 601 325 463 456.92 13.06 0 -9009 477 469 459 451 441 474 456 201 138 500 310 1 1 40283149 183 -1.01 0.23 12 0.12 -449.00 1963.00 1285 20231226 -64.59 430 20241028 5.81 1149 -60.40 20240102 430 5.81 20241028 1285 -64.59 20231226 430 5.81 20241028 0.01 N 215790 500 201 억 5260441 N N 0 N 00 N
12 20241202 140934 57 100.00 KOSDAQ 일반전기전자 N N N N N 454 -9 5 -1.94 21671224 47425 131.40 459 463 450 601 325 463 456.96 13.06 0 -8992 477 469 459 451 441 474 456 201 138 500 310 1 1 40283149 183 -1.01 0.23 12 0.12 -449.00 1963.00 1285 20231226 -64.67 430 20241028 5.58 1149 -60.49 20240102 430 5.58 20241028 1285 -64.67 20231226 430 5.58 20241028 0.01 N 215790 500 201 억 5260441 N N 0 N 00 N