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
208710/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
20241210,160920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,353,3,2,0.86,27857697,80804,28.57,346,354,328,455,245,350,344.76,0.16,0,-15,370,360,340,330,310,365,335,66,105,100,240,1,1,65900664,233,-1.40,0.36,12,0.12,-252.00,972.00,920,20240221,-61.63,320,20241209,10.31,920,-61.63,20240221,320,10.31,20241209,920,-61.63,20240221,320,10.31,20241209,0.43,N,208710,100,65 억,,102897,N,N,0,N,00,N
20241210,150922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,353,3,2,0.86,27455277,79664,28.17,346,354,328,455,245,350,344.64,0.16,0,527,370,360,340,330,310,365,335,66,105,100,240,1,1,65900664,233,-1.40,0.36,12,0.12,-252.00,972.00,920,20240221,-61.63,320,20241209,10.31,920,-61.63,20240221,320,10.31,20241209,920,-61.63,20240221,320,10.31,20241209,0.43,N,208710,100,65 억,,102897,N,N,0,N,00,N
20241210,140922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,352,2,2,0.57,26791812,77780,27.50,346,353,328,455,245,350,344.46,0.16,0,1277,370,360,340,330,310,365,335,66,105,100,240,1,1,65900664,232,-1.40,0.36,12,0.12,-252.00,972.00,920,20240221,-61.74,320,20241209,10.00,920,-61.74,20240221,320,10.00,20241209,920,-61.74,20240221,320,10.00,20241209,0.43,N,208710,100,65 억,,102897,N,N,0,N,00,N
20241210,130922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,349,-1,5,-0.29,20992775,61149,21.62,346,353,328,455,245,350,343.31,0.16,0,2787,370,360,340,330,310,365,335,66,105,100,240,1,1,65900664,230,-1.38,0.36,12,0.09,-252.00,972.00,920,20240221,-62.07,320,20241209,9.06,920,-62.07,20240221,320,9.06,20241209,920,-62.07,20240221,320,9.06,20241209,0.43,N,208710,100,65 억,,102897,N,N,0,N,00,N
20241210,120922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,350,0,3,0.00,16963538,49715,17.58,346,353,328,455,245,350,341.22,0.16,0,3142,370,360,340,330,310,365,335,66,105,100,240,1,1,65900664,231,-1.39,0.36,12,0.08,-252.00,972.00,920,20240221,-61.96,320,20241209,9.38,920,-61.96,20240221,320,9.38,20241209,920,-61.96,20240221,320,9.38,20241209,0.43,N,208710,100,65 억,,102897,N,N,0,N,00,N
20241210,110921,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,353,3,2,0.86,15704175,46137,16.31,346,353,328,455,245,350,340.38,0.16,0,3142,370,360,340,330,310,365,335,66,105,100,240,1,1,65900664,233,-1.40,0.36,12,0.07,-252.00,972.00,920,20240221,-61.63,320,20241209,10.31,920,-61.63,20240221,320,10.31,20241209,920,-61.63,20240221,320,10.31,20241209,0.43,N,208710,100,65 억,,102897,N,N,0,N,00,N
20241210,100922,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,347,-3,5,-0.86,13654290,40281,14.24,346,350,328,455,245,350,338.98,0.16,0,3143,370,360,340,330,310,365,335,66,105,100,240,1,1,65900664,229,-1.38,0.36,12,0.06,-252.00,972.00,920,20240221,-62.28,320,20241209,8.44,920,-62.28,20240221,320,8.44,20241209,920,-62.28,20240221,320,8.44,20241209,0.43,N,208710,100,65 억,,102897,N,N,0,N,00,N
20241210,090928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,338,-12,5,-3.43,8153698,24393,8.62,346,350,328,455,245,350,334.26,0.16,0,4487,370,360,340,330,310,365,335,66,105,100,240,1,1,65900664,223,-1.34,0.35,12,0.04,-252.00,972.00,920,20240221,-63.26,320,20241209,5.62,920,-63.26,20240221,320,5.62,20241209,920,-63.26,20240221,320,5.62,20241209,0.43,N,208710,100,65 억,,102897,N,N,0,N,00,N
20241209,160919,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,350,1,2,0.29,94274707,282419,214.09,345,350,320,453,245,349,333.81,0.17,0,-8187,372,360,350,338,328,355,333,66,104,100,240,1,1,65900664,231,-1.39,0.36,12,0.43,-252.00,972.00,920,20240221,-61.96,320,20241209,9.38,920,-61.96,20240221,320,9.38,20241209,920,-61.96,20240221,320,9.38,20241209,0.43,N,208710,100,65 억,,109360,N,N,0,N,00,N
20241209,150919,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,342,-7,5,-2.01,90671548,272011,206.20,345,350,320,453,245,349,333.34,0.17,0,-2629,372,360,350,338,328,355,333,66,104,100,240,1,1,65900664,225,-1.36,0.35,12,0.41,-252.00,972.00,920,20240221,-62.83,320,20241209,6.88,920,-62.83,20240221,320,6.88,20241209,920,-62.83,20240221,320,6.88,20241209,0.43,N,208710,100,65 억,,109360,N,N,0,N,00,N
20241209,140921,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,341,-8,5,-2.29,67410947,205057,155.45,345,349,320,453,245,349,328.74,0.17,0,315,372,360,350,338,328,355,333,66,104,100,240,1,1,65900664,225,-1.35,0.35,12,0.31,-252.00,972.00,920,20240221,-62.93,320,20241209,6.56,920,-62.93,20240221,320,6.56,20241209,920,-62.93,20240221,320,6.56,20241209,0.43,N,208710,100,65 억,,109360,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 160920 57 100.00 KOSDAQ 일반전기전자 N N N N N 353 3 2 0.86 27857697 80804 28.57 346 354 328 455 245 350 344.76 0.16 0 -15 370 360 340 330 310 365 335 66 105 100 240 1 1 65900664 233 -1.40 0.36 12 0.12 -252.00 972.00 920 20240221 -61.63 320 20241209 10.31 920 -61.63 20240221 320 10.31 20241209 920 -61.63 20240221 320 10.31 20241209 0.43 N 208710 100 65 억 102897 N N 0 N 00 N
3 20241210 150922 57 100.00 KOSDAQ 일반전기전자 N N N N N 353 3 2 0.86 27455277 79664 28.17 346 354 328 455 245 350 344.64 0.16 0 527 370 360 340 330 310 365 335 66 105 100 240 1 1 65900664 233 -1.40 0.36 12 0.12 -252.00 972.00 920 20240221 -61.63 320 20241209 10.31 920 -61.63 20240221 320 10.31 20241209 920 -61.63 20240221 320 10.31 20241209 0.43 N 208710 100 65 억 102897 N N 0 N 00 N
4 20241210 140922 57 100.00 KOSDAQ 일반전기전자 N N N N N 352 2 2 0.57 26791812 77780 27.50 346 353 328 455 245 350 344.46 0.16 0 1277 370 360 340 330 310 365 335 66 105 100 240 1 1 65900664 232 -1.40 0.36 12 0.12 -252.00 972.00 920 20240221 -61.74 320 20241209 10.00 920 -61.74 20240221 320 10.00 20241209 920 -61.74 20240221 320 10.00 20241209 0.43 N 208710 100 65 억 102897 N N 0 N 00 N
5 20241210 130922 57 100.00 KOSDAQ 일반전기전자 N N N N N 349 -1 5 -0.29 20992775 61149 21.62 346 353 328 455 245 350 343.31 0.16 0 2787 370 360 340 330 310 365 335 66 105 100 240 1 1 65900664 230 -1.38 0.36 12 0.09 -252.00 972.00 920 20240221 -62.07 320 20241209 9.06 920 -62.07 20240221 320 9.06 20241209 920 -62.07 20240221 320 9.06 20241209 0.43 N 208710 100 65 억 102897 N N 0 N 00 N
6 20241210 120922 57 100.00 KOSDAQ 일반전기전자 N N N N N 350 0 3 0.00 16963538 49715 17.58 346 353 328 455 245 350 341.22 0.16 0 3142 370 360 340 330 310 365 335 66 105 100 240 1 1 65900664 231 -1.39 0.36 12 0.08 -252.00 972.00 920 20240221 -61.96 320 20241209 9.38 920 -61.96 20240221 320 9.38 20241209 920 -61.96 20240221 320 9.38 20241209 0.43 N 208710 100 65 억 102897 N N 0 N 00 N
7 20241210 110921 57 100.00 KOSDAQ 일반전기전자 N N N N N 353 3 2 0.86 15704175 46137 16.31 346 353 328 455 245 350 340.38 0.16 0 3142 370 360 340 330 310 365 335 66 105 100 240 1 1 65900664 233 -1.40 0.36 12 0.07 -252.00 972.00 920 20240221 -61.63 320 20241209 10.31 920 -61.63 20240221 320 10.31 20241209 920 -61.63 20240221 320 10.31 20241209 0.43 N 208710 100 65 억 102897 N N 0 N 00 N
8 20241210 100922 57 100.00 KOSDAQ 일반전기전자 N N N N N 347 -3 5 -0.86 13654290 40281 14.24 346 350 328 455 245 350 338.98 0.16 0 3143 370 360 340 330 310 365 335 66 105 100 240 1 1 65900664 229 -1.38 0.36 12 0.06 -252.00 972.00 920 20240221 -62.28 320 20241209 8.44 920 -62.28 20240221 320 8.44 20241209 920 -62.28 20240221 320 8.44 20241209 0.43 N 208710 100 65 억 102897 N N 0 N 00 N
9 20241210 090928 57 100.00 KOSDAQ 일반전기전자 N N N N N 338 -12 5 -3.43 8153698 24393 8.62 346 350 328 455 245 350 334.26 0.16 0 4487 370 360 340 330 310 365 335 66 105 100 240 1 1 65900664 223 -1.34 0.35 12 0.04 -252.00 972.00 920 20240221 -63.26 320 20241209 5.62 920 -63.26 20240221 320 5.62 20241209 920 -63.26 20240221 320 5.62 20241209 0.43 N 208710 100 65 억 102897 N N 0 N 00 N
10 20241209 160919 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 350 1 2 0.29 94274707 282419 214.09 345 350 320 453 245 349 333.81 0.17 0 -8187 372 360 350 338 328 355 333 66 104 100 240 1 1 65900664 231 -1.39 0.36 12 0.43 -252.00 972.00 920 20240221 -61.96 320 20241209 9.38 920 -61.96 20240221 320 9.38 20241209 920 -61.96 20240221 320 9.38 20241209 0.43 N 208710 100 65 억 109360 N N 0 N 00 N
11 20241209 150919 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 342 -7 5 -2.01 90671548 272011 206.20 345 350 320 453 245 349 333.34 0.17 0 -2629 372 360 350 338 328 355 333 66 104 100 240 1 1 65900664 225 -1.36 0.35 12 0.41 -252.00 972.00 920 20240221 -62.83 320 20241209 6.88 920 -62.83 20240221 320 6.88 20241209 920 -62.83 20240221 320 6.88 20241209 0.43 N 208710 100 65 억 109360 N N 0 N 00 N
12 20241209 140921 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 341 -8 5 -2.29 67410947 205057 155.45 345 349 320 453 245 349 328.74 0.17 0 315 372 360 350 338 328 355 333 66 104 100 240 1 1 65900664 225 -1.35 0.35 12 0.31 -252.00 972.00 920 20240221 -62.93 320 20241209 6.56 920 -62.93 20240221 320 6.56 20241209 920 -62.93 20240221 320 6.56 20241209 0.43 N 208710 100 65 억 109360 N N 0 N 00 N