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
015710/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
20241210,160312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4250,310,2,7.87,1144723435,275606,73.29,3910,4265,3910,5120,2760,3940,4153.46,1.10,0,148797,4426,4182,4046,3802,3666,4115,3735,88,1180,500,2520,5,1,17530500,745,24.57,0.59,12,1.57,173.00,7196.00,5670,20240116,-25.04,3200,20240909,32.81,5670,-25.04,20240116,3200,32.81,20240909,5670,-25.04,20240116,3200,32.81,20240909,4.83,N,015710,500,87 억,,192321,N,N,0,N,00,N
20241210,150312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4250,310,2,7.87,1087828715,262211,69.72,3910,4265,3910,5120,2760,3940,4148.71,1.10,0,137954,4426,4182,4046,3802,3666,4115,3735,88,1180,500,2520,5,1,17530500,745,24.57,0.59,12,1.50,173.00,7196.00,5670,20240116,-25.04,3200,20240909,32.81,5670,-25.04,20240116,3200,32.81,20240909,5670,-25.04,20240116,3200,32.81,20240909,4.83,N,015710,500,87 억,,192321,N,N,0,N,00,N
20241210,140312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4250,310,2,7.87,1030502890,248725,66.14,3910,4265,3910,5120,2760,3940,4143.17,1.10,0,134067,4426,4182,4046,3802,3666,4115,3735,88,1180,500,2520,5,1,17530500,745,24.57,0.59,12,1.42,173.00,7196.00,5670,20240116,-25.04,3200,20240909,32.81,5670,-25.04,20240116,3200,32.81,20240909,5670,-25.04,20240116,3200,32.81,20240909,4.83,N,015710,500,87 억,,192321,N,N,0,N,00,N
20241210,130311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4250,310,2,7.87,992134620,239692,63.74,3910,4265,3910,5120,2760,3940,4139.24,1.10,0,131359,4426,4182,4046,3802,3666,4115,3735,88,1180,500,2520,5,1,17530500,745,24.57,0.59,12,1.37,173.00,7196.00,5670,20240116,-25.04,3200,20240909,32.81,5670,-25.04,20240116,3200,32.81,20240909,5670,-25.04,20240116,3200,32.81,20240909,4.83,N,015710,500,87 억,,192321,N,N,0,N,00,N
20241210,120311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4225,285,2,7.23,823535200,199887,53.15,3910,4260,3910,5120,2760,3940,4120.04,1.10,0,105244,4426,4182,4046,3802,3666,4115,3735,88,1180,500,2520,5,1,17530500,741,24.42,0.59,12,1.14,173.00,7196.00,5670,20240116,-25.49,3200,20240909,32.03,5670,-25.49,20240116,3200,32.03,20240909,5670,-25.49,20240116,3200,32.03,20240909,4.83,N,015710,500,87 억,,192321,N,N,0,N,00,N
20241210,110311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4245,305,2,7.74,761428440,185252,49.26,3910,4250,3910,5120,2760,3940,4110.27,1.10,0,101146,4426,4182,4046,3802,3666,4115,3735,88,1180,500,2520,5,1,17530500,744,24.54,0.59,12,1.06,173.00,7196.00,5670,20240116,-25.13,3200,20240909,32.66,5670,-25.13,20240116,3200,32.66,20240909,5670,-25.13,20240116,3200,32.66,20240909,4.83,N,015710,500,87 억,,192321,N,N,0,N,00,N
20241210,100311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4165,225,2,5.71,567186560,139130,37.00,3910,4200,3910,5120,2760,3940,4076.71,1.10,0,73643,4426,4182,4046,3802,3666,4115,3735,88,1180,500,2520,5,1,17530500,730,24.08,0.58,12,0.79,173.00,7196.00,5670,20240116,-26.54,3200,20240909,30.16,5670,-26.54,20240116,3200,30.16,20240909,5670,-26.54,20240116,3200,30.16,20240909,4.83,N,015710,500,87 억,,192321,N,N,0,N,00,N
20241210,090314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4020,80,2,2.03,127554400,32330,8.60,3910,4025,3910,5120,2760,3940,3945.39,1.10,0,13550,4426,4182,4046,3802,3666,4115,3735,88,1180,500,2520,5,1,17530500,705,23.24,0.56,12,0.18,173.00,7196.00,5670,20240116,-29.10,3200,20240909,25.62,5670,-29.10,20240116,3200,25.62,20240909,5670,-29.10,20240116,3200,25.62,20240909,4.83,N,015710,500,87 억,,192321,N,N,0,N,00,N
20241209,160309,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3940,-395,5,-9.11,1483037710,366247,42.51,4290,4290,3910,5630,3035,4335,4048.79,0.81,0,50153,4985,4660,4385,4060,3785,4522,3922,88,1295,500,2770,5,1,17530500,691,22.77,0.55,12,2.09,173.00,7196.00,5670,20240116,-30.51,3200,20240909,23.12,5670,-30.51,20240116,3200,23.12,20240909,5670,-30.51,20240116,3200,23.12,20240909,5.08,N,015710,500,87 억,,142089,N,N,0,N,00,N
20241209,150312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3980,-355,5,-8.19,1354006905,333671,38.73,4290,4290,3910,5630,3035,4335,4057.05,0.81,0,34176,4985,4660,4385,4060,3785,4522,3922,88,1295,500,2770,5,1,17530500,698,23.01,0.55,12,1.90,173.00,7196.00,5670,20240116,-29.81,3200,20240909,24.38,5670,-29.81,20240116,3200,24.38,20240909,5670,-29.81,20240116,3200,24.38,20240909,5.08,N,015710,500,87 억,,142089,N,N,0,N,00,N
20241209,140312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4040,-295,5,-6.81,1158578670,284879,33.07,4290,4290,3910,5630,3035,4335,4065.94,0.81,0,20694,4985,4660,4385,4060,3785,4522,3922,88,1295,500,2770,5,1,17530500,708,23.35,0.56,12,1.63,173.00,7196.00,5670,20240116,-28.75,3200,20240909,26.25,5670,-28.75,20240116,3200,26.25,20240909,5670,-28.75,20240116,3200,26.25,20240909,5.08,N,015710,500,87 억,,142089,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 160312 57 100.00 KOSDAQ 일반전기전자 N N N N N 4250 310 2 7.87 1144723435 275606 73.29 3910 4265 3910 5120 2760 3940 4153.46 1.10 0 148797 4426 4182 4046 3802 3666 4115 3735 88 1180 500 2520 5 1 17530500 745 24.57 0.59 12 1.57 173.00 7196.00 5670 20240116 -25.04 3200 20240909 32.81 5670 -25.04 20240116 3200 32.81 20240909 5670 -25.04 20240116 3200 32.81 20240909 4.83 N 015710 500 87 억 192321 N N 0 N 00 N
3 20241210 150312 57 100.00 KOSDAQ 일반전기전자 N N N N N 4250 310 2 7.87 1087828715 262211 69.72 3910 4265 3910 5120 2760 3940 4148.71 1.10 0 137954 4426 4182 4046 3802 3666 4115 3735 88 1180 500 2520 5 1 17530500 745 24.57 0.59 12 1.50 173.00 7196.00 5670 20240116 -25.04 3200 20240909 32.81 5670 -25.04 20240116 3200 32.81 20240909 5670 -25.04 20240116 3200 32.81 20240909 4.83 N 015710 500 87 억 192321 N N 0 N 00 N
4 20241210 140312 57 100.00 KOSDAQ 일반전기전자 N N N N N 4250 310 2 7.87 1030502890 248725 66.14 3910 4265 3910 5120 2760 3940 4143.17 1.10 0 134067 4426 4182 4046 3802 3666 4115 3735 88 1180 500 2520 5 1 17530500 745 24.57 0.59 12 1.42 173.00 7196.00 5670 20240116 -25.04 3200 20240909 32.81 5670 -25.04 20240116 3200 32.81 20240909 5670 -25.04 20240116 3200 32.81 20240909 4.83 N 015710 500 87 억 192321 N N 0 N 00 N
5 20241210 130311 57 100.00 KOSDAQ 일반전기전자 N N N N N 4250 310 2 7.87 992134620 239692 63.74 3910 4265 3910 5120 2760 3940 4139.24 1.10 0 131359 4426 4182 4046 3802 3666 4115 3735 88 1180 500 2520 5 1 17530500 745 24.57 0.59 12 1.37 173.00 7196.00 5670 20240116 -25.04 3200 20240909 32.81 5670 -25.04 20240116 3200 32.81 20240909 5670 -25.04 20240116 3200 32.81 20240909 4.83 N 015710 500 87 억 192321 N N 0 N 00 N
6 20241210 120311 57 100.00 KOSDAQ 일반전기전자 N N N N N 4225 285 2 7.23 823535200 199887 53.15 3910 4260 3910 5120 2760 3940 4120.04 1.10 0 105244 4426 4182 4046 3802 3666 4115 3735 88 1180 500 2520 5 1 17530500 741 24.42 0.59 12 1.14 173.00 7196.00 5670 20240116 -25.49 3200 20240909 32.03 5670 -25.49 20240116 3200 32.03 20240909 5670 -25.49 20240116 3200 32.03 20240909 4.83 N 015710 500 87 억 192321 N N 0 N 00 N
7 20241210 110311 57 100.00 KOSDAQ 일반전기전자 N N N N N 4245 305 2 7.74 761428440 185252 49.26 3910 4250 3910 5120 2760 3940 4110.27 1.10 0 101146 4426 4182 4046 3802 3666 4115 3735 88 1180 500 2520 5 1 17530500 744 24.54 0.59 12 1.06 173.00 7196.00 5670 20240116 -25.13 3200 20240909 32.66 5670 -25.13 20240116 3200 32.66 20240909 5670 -25.13 20240116 3200 32.66 20240909 4.83 N 015710 500 87 억 192321 N N 0 N 00 N
8 20241210 100311 57 100.00 KOSDAQ 일반전기전자 N N N N N 4165 225 2 5.71 567186560 139130 37.00 3910 4200 3910 5120 2760 3940 4076.71 1.10 0 73643 4426 4182 4046 3802 3666 4115 3735 88 1180 500 2520 5 1 17530500 730 24.08 0.58 12 0.79 173.00 7196.00 5670 20240116 -26.54 3200 20240909 30.16 5670 -26.54 20240116 3200 30.16 20240909 5670 -26.54 20240116 3200 30.16 20240909 4.83 N 015710 500 87 억 192321 N N 0 N 00 N
9 20241210 090314 57 100.00 KOSDAQ 일반전기전자 N N N N N 4020 80 2 2.03 127554400 32330 8.60 3910 4025 3910 5120 2760 3940 3945.39 1.10 0 13550 4426 4182 4046 3802 3666 4115 3735 88 1180 500 2520 5 1 17530500 705 23.24 0.56 12 0.18 173.00 7196.00 5670 20240116 -29.10 3200 20240909 25.62 5670 -29.10 20240116 3200 25.62 20240909 5670 -29.10 20240116 3200 25.62 20240909 4.83 N 015710 500 87 억 192321 N N 0 N 00 N
10 20241209 160309 57 100.00 KOSDAQ 일반전기전자 N N N N N 3940 -395 5 -9.11 1483037710 366247 42.51 4290 4290 3910 5630 3035 4335 4048.79 0.81 0 50153 4985 4660 4385 4060 3785 4522 3922 88 1295 500 2770 5 1 17530500 691 22.77 0.55 12 2.09 173.00 7196.00 5670 20240116 -30.51 3200 20240909 23.12 5670 -30.51 20240116 3200 23.12 20240909 5670 -30.51 20240116 3200 23.12 20240909 5.08 N 015710 500 87 억 142089 N N 0 N 00 N
11 20241209 150312 57 100.00 KOSDAQ 일반전기전자 N N N N N 3980 -355 5 -8.19 1354006905 333671 38.73 4290 4290 3910 5630 3035 4335 4057.05 0.81 0 34176 4985 4660 4385 4060 3785 4522 3922 88 1295 500 2770 5 1 17530500 698 23.01 0.55 12 1.90 173.00 7196.00 5670 20240116 -29.81 3200 20240909 24.38 5670 -29.81 20240116 3200 24.38 20240909 5670 -29.81 20240116 3200 24.38 20240909 5.08 N 015710 500 87 억 142089 N N 0 N 00 N
12 20241209 140312 57 100.00 KOSDAQ 일반전기전자 N N N N N 4040 -295 5 -6.81 1158578670 284879 33.07 4290 4290 3910 5630 3035 4335 4065.94 0.81 0 20694 4985 4660 4385 4060 3785 4522 3922 88 1295 500 2770 5 1 17530500 708 23.35 0.56 12 1.63 173.00 7196.00 5670 20240116 -28.75 3200 20240909 26.25 5670 -28.75 20240116 3200 26.25 20240909 5670 -28.75 20240116 3200 26.25 20240909 5.08 N 015710 500 87 억 142089 N N 0 N 00 N