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
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
20241210,160930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,426,15,2,3.65,43960382,103203,63.77,415,448,414,534,288,411,425.96,13.07,0,7326,477,444,422,389,367,433,378,201,123,500,270,1,1,40283149,172,-0.95,0.22,12,0.26,-449.00,1963.00,1285,20231226,-66.85,400,20241209,6.50,1149,-62.92,20240102,400,6.50,20241209,1285,-66.85,20231226,400,6.50,20241209,0.01,N,215790,500,201 억,,5264401,N,N,0,N,00,N
20241210,150933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,432,21,2,5.11,40952750,96143,59.40,415,448,414,534,288,411,425.96,13.07,0,10125,477,444,422,389,367,433,378,201,123,500,270,1,1,40283149,174,-0.96,0.22,12,0.24,-449.00,1963.00,1285,20231226,-66.38,400,20241209,8.00,1149,-62.40,20240102,400,8.00,20241209,1285,-66.38,20231226,400,8.00,20241209,0.01,N,215790,500,201 억,,5264401,N,N,0,N,00,N
20241210,140932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,421,10,2,2.43,21634551,51396,31.76,415,435,414,534,288,411,420.94,13.07,0,5213,477,444,422,389,367,433,378,201,123,500,270,1,1,40283149,170,-0.94,0.21,12,0.13,-449.00,1963.00,1285,20231226,-67.24,400,20241209,5.25,1149,-63.36,20240102,400,5.25,20241209,1285,-67.24,20231226,400,5.25,20241209,0.01,N,215790,500,201 억,,5264401,N,N,0,N,00,N
20241210,130933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,420,9,2,2.19,14934807,35340,21.84,415,435,415,534,288,411,422.60,13.07,0,5583,477,444,422,389,367,433,378,201,123,500,270,1,1,40283149,169,-0.94,0.21,12,0.09,-449.00,1963.00,1285,20231226,-67.32,400,20241209,5.00,1149,-63.45,20240102,400,5.00,20241209,1285,-67.32,20231226,400,5.00,20241209,0.01,N,215790,500,201 억,,5264401,N,N,0,N,00,N
20241210,120932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,427,16,2,3.89,12354589,29215,18.05,415,435,415,534,288,411,422.89,13.07,0,3421,477,444,422,389,367,433,378,201,123,500,270,1,1,40283149,172,-0.95,0.22,12,0.07,-449.00,1963.00,1285,20231226,-66.77,400,20241209,6.75,1149,-62.84,20240102,400,6.75,20241209,1285,-66.77,20231226,400,6.75,20241209,0.01,N,215790,500,201 억,,5264401,N,N,0,N,00,N
20241210,110931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,428,17,2,4.14,10995308,25999,16.06,415,435,415,534,288,411,422.91,13.07,0,3439,477,444,422,389,367,433,378,201,123,500,270,1,1,40283149,172,-0.95,0.22,12,0.06,-449.00,1963.00,1285,20231226,-66.69,400,20241209,7.00,1149,-62.75,20240102,400,7.00,20241209,1285,-66.69,20231226,400,7.00,20241209,0.01,N,215790,500,201 억,,5264401,N,N,0,N,00,N
20241210,100932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,424,13,2,3.16,6457930,15348,9.48,415,435,415,534,288,411,420.77,13.07,0,5197,477,444,422,389,367,433,378,201,123,500,270,1,1,40283149,171,-0.94,0.22,12,0.04,-449.00,1963.00,1285,20231226,-67.00,400,20241209,6.00,1149,-63.10,20240102,400,6.00,20241209,1285,-67.00,20231226,400,6.00,20241209,0.01,N,215790,500,201 억,,5264401,N,N,0,N,00,N
20241210,090938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,430,19,2,4.62,1144203,2703,1.67,415,435,415,534,288,411,423.31,13.07,0,-221,477,444,422,389,367,433,378,201,123,500,270,1,1,40283149,173,-0.96,0.22,12,0.01,-449.00,1963.00,1285,20231226,-66.54,400,20241209,7.50,1149,-62.58,20240102,400,7.50,20241209,1285,-66.54,20231226,400,7.50,20241209,0.01,N,215790,500,201 억,,5264401,N,N,0,N,00,N
20241209,160929,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,411,-14,5,-3.29,67375917,160744,149.95,425,455,400,552,298,425,419.15,13.06,0,2647,447,435,430,418,413,433,416,201,127,500,280,1,1,40283149,166,-0.92,0.21,12,0.40,-449.00,1963.00,1285,20231226,-68.02,400,20241209,2.75,1149,-64.23,20240102,400,2.75,20241209,1285,-68.02,20231226,400,2.75,20241209,0.01,N,215790,500,201 억,,5261722,N,N,0,N,00,N
20241209,150930,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,427,2,2,0.47,66014037,157437,146.87,425,455,400,552,298,425,419.30,13.06,0,2695,447,435,430,418,413,433,416,201,127,500,280,1,1,40283149,172,-0.95,0.22,12,0.39,-449.00,1963.00,1285,20231226,-66.77,400,20241209,6.75,1149,-62.84,20240102,400,6.75,20241209,1285,-66.77,20231226,400,6.75,20241209,0.01,N,215790,500,201 억,,5261722,N,N,0,N,00,N
20241209,140931,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,425,0,3,0.00,59039715,141068,131.60,425,455,400,552,298,425,418.52,13.06,0,2771,447,435,430,418,413,433,416,201,127,500,280,1,1,40283149,171,-0.95,0.22,12,0.35,-449.00,1963.00,1285,20231226,-66.93,400,20241209,6.25,1149,-63.01,20240102,400,6.25,20241209,1285,-66.93,20231226,400,6.25,20241209,0.01,N,215790,500,201 억,,5261722,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 160930 57 100.00 KOSDAQ 일반전기전자 N N N N N 426 15 2 3.65 43960382 103203 63.77 415 448 414 534 288 411 425.96 13.07 0 7326 477 444 422 389 367 433 378 201 123 500 270 1 1 40283149 172 -0.95 0.22 12 0.26 -449.00 1963.00 1285 20231226 -66.85 400 20241209 6.50 1149 -62.92 20240102 400 6.50 20241209 1285 -66.85 20231226 400 6.50 20241209 0.01 N 215790 500 201 억 5264401 N N 0 N 00 N
3 20241210 150933 57 100.00 KOSDAQ 일반전기전자 N N N N N 432 21 2 5.11 40952750 96143 59.40 415 448 414 534 288 411 425.96 13.07 0 10125 477 444 422 389 367 433 378 201 123 500 270 1 1 40283149 174 -0.96 0.22 12 0.24 -449.00 1963.00 1285 20231226 -66.38 400 20241209 8.00 1149 -62.40 20240102 400 8.00 20241209 1285 -66.38 20231226 400 8.00 20241209 0.01 N 215790 500 201 억 5264401 N N 0 N 00 N
4 20241210 140932 57 100.00 KOSDAQ 일반전기전자 N N N N N 421 10 2 2.43 21634551 51396 31.76 415 435 414 534 288 411 420.94 13.07 0 5213 477 444 422 389 367 433 378 201 123 500 270 1 1 40283149 170 -0.94 0.21 12 0.13 -449.00 1963.00 1285 20231226 -67.24 400 20241209 5.25 1149 -63.36 20240102 400 5.25 20241209 1285 -67.24 20231226 400 5.25 20241209 0.01 N 215790 500 201 억 5264401 N N 0 N 00 N
5 20241210 130933 57 100.00 KOSDAQ 일반전기전자 N N N N N 420 9 2 2.19 14934807 35340 21.84 415 435 415 534 288 411 422.60 13.07 0 5583 477 444 422 389 367 433 378 201 123 500 270 1 1 40283149 169 -0.94 0.21 12 0.09 -449.00 1963.00 1285 20231226 -67.32 400 20241209 5.00 1149 -63.45 20240102 400 5.00 20241209 1285 -67.32 20231226 400 5.00 20241209 0.01 N 215790 500 201 억 5264401 N N 0 N 00 N
6 20241210 120932 57 100.00 KOSDAQ 일반전기전자 N N N N N 427 16 2 3.89 12354589 29215 18.05 415 435 415 534 288 411 422.89 13.07 0 3421 477 444 422 389 367 433 378 201 123 500 270 1 1 40283149 172 -0.95 0.22 12 0.07 -449.00 1963.00 1285 20231226 -66.77 400 20241209 6.75 1149 -62.84 20240102 400 6.75 20241209 1285 -66.77 20231226 400 6.75 20241209 0.01 N 215790 500 201 억 5264401 N N 0 N 00 N
7 20241210 110931 57 100.00 KOSDAQ 일반전기전자 N N N N N 428 17 2 4.14 10995308 25999 16.06 415 435 415 534 288 411 422.91 13.07 0 3439 477 444 422 389 367 433 378 201 123 500 270 1 1 40283149 172 -0.95 0.22 12 0.06 -449.00 1963.00 1285 20231226 -66.69 400 20241209 7.00 1149 -62.75 20240102 400 7.00 20241209 1285 -66.69 20231226 400 7.00 20241209 0.01 N 215790 500 201 억 5264401 N N 0 N 00 N
8 20241210 100932 57 100.00 KOSDAQ 일반전기전자 N N N N N 424 13 2 3.16 6457930 15348 9.48 415 435 415 534 288 411 420.77 13.07 0 5197 477 444 422 389 367 433 378 201 123 500 270 1 1 40283149 171 -0.94 0.22 12 0.04 -449.00 1963.00 1285 20231226 -67.00 400 20241209 6.00 1149 -63.10 20240102 400 6.00 20241209 1285 -67.00 20231226 400 6.00 20241209 0.01 N 215790 500 201 억 5264401 N N 0 N 00 N
9 20241210 090938 57 100.00 KOSDAQ 일반전기전자 N N N N N 430 19 2 4.62 1144203 2703 1.67 415 435 415 534 288 411 423.31 13.07 0 -221 477 444 422 389 367 433 378 201 123 500 270 1 1 40283149 173 -0.96 0.22 12 0.01 -449.00 1963.00 1285 20231226 -66.54 400 20241209 7.50 1149 -62.58 20240102 400 7.50 20241209 1285 -66.54 20231226 400 7.50 20241209 0.01 N 215790 500 201 억 5264401 N N 0 N 00 N
10 20241209 160929 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 411 -14 5 -3.29 67375917 160744 149.95 425 455 400 552 298 425 419.15 13.06 0 2647 447 435 430 418 413 433 416 201 127 500 280 1 1 40283149 166 -0.92 0.21 12 0.40 -449.00 1963.00 1285 20231226 -68.02 400 20241209 2.75 1149 -64.23 20240102 400 2.75 20241209 1285 -68.02 20231226 400 2.75 20241209 0.01 N 215790 500 201 억 5261722 N N 0 N 00 N
11 20241209 150930 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 427 2 2 0.47 66014037 157437 146.87 425 455 400 552 298 425 419.30 13.06 0 2695 447 435 430 418 413 433 416 201 127 500 280 1 1 40283149 172 -0.95 0.22 12 0.39 -449.00 1963.00 1285 20231226 -66.77 400 20241209 6.75 1149 -62.84 20240102 400 6.75 20241209 1285 -66.77 20231226 400 6.75 20241209 0.01 N 215790 500 201 억 5261722 N N 0 N 00 N
12 20241209 140931 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 425 0 3 0.00 59039715 141068 131.60 425 455 400 552 298 425 418.52 13.06 0 2771 447 435 430 418 413 433 416 201 127 500 280 1 1 40283149 171 -0.95 0.22 12 0.35 -449.00 1963.00 1285 20231226 -66.93 400 20241209 6.25 1149 -63.01 20240102 400 6.25 20241209 1285 -66.93 20231226 400 6.25 20241209 0.01 N 215790 500 201 억 5261722 N N 0 N 00 N