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
215100/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
20241210,160928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3450,265,2,8.32,565471270,169197,52.02,3180,3450,3180,4140,2230,3185,3341.94,0.85,0,37405,3551,3367,3266,3082,2981,3317,3032,20,955,100,2220,5,1,20348454,702,50.74,2.24,12,0.83,68.00,1540.00,6940,20240522,-50.29,3110,20241025,10.93,6940,-50.29,20240522,3110,10.93,20241025,6940,-50.29,20240522,3110,10.93,20241025,1.79,N,215100,100,20 억,,173733,N,N,0,N,00,N
20241210,150931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,215,2,6.75,503254560,151103,46.45,3180,3425,3180,4140,2230,3185,3330.54,0.85,0,36504,3551,3367,3266,3082,2981,3317,3032,20,955,100,2220,5,1,20348454,692,50.00,2.21,12,0.74,68.00,1540.00,6940,20240522,-51.01,3110,20241025,9.32,6940,-51.01,20240522,3110,9.32,20241025,6940,-51.01,20240522,3110,9.32,20241025,1.79,N,215100,100,20 억,,173733,N,N,0,N,00,N
20241210,140930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3395,210,2,6.59,468828855,140994,43.35,3180,3425,3180,4140,2230,3185,3325.17,0.85,0,32567,3551,3367,3266,3082,2981,3317,3032,20,955,100,2220,5,1,20348454,691,49.93,2.20,12,0.69,68.00,1540.00,6940,20240522,-51.08,3110,20241025,9.16,6940,-51.08,20240522,3110,9.16,20241025,6940,-51.08,20240522,3110,9.16,20241025,1.79,N,215100,100,20 억,,173733,N,N,0,N,00,N
20241210,130931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3350,165,2,5.18,392650210,118528,36.44,3180,3375,3180,4140,2230,3185,3312.72,0.85,0,19027,3551,3367,3266,3082,2981,3317,3032,20,955,100,2220,5,1,20348454,682,49.26,2.18,12,0.58,68.00,1540.00,6940,20240522,-51.73,3110,20241025,7.72,6940,-51.73,20240522,3110,7.72,20241025,6940,-51.73,20240522,3110,7.72,20241025,1.79,N,215100,100,20 억,,173733,N,N,0,N,00,N
20241210,120930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3365,180,2,5.65,360386655,108894,33.48,3180,3375,3180,4140,2230,3185,3309.52,0.85,0,17326,3551,3367,3266,3082,2981,3317,3032,20,955,100,2220,5,1,20348454,685,49.49,2.19,12,0.54,68.00,1540.00,6940,20240522,-51.51,3110,20241025,8.20,6940,-51.51,20240522,3110,8.20,20241025,6940,-51.51,20240522,3110,8.20,20241025,1.79,N,215100,100,20 억,,173733,N,N,0,N,00,N
20241210,110929,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3375,190,2,5.97,339580340,102699,31.57,3180,3375,3180,4140,2230,3185,3306.56,0.85,0,17838,3551,3367,3266,3082,2981,3317,3032,20,955,100,2220,5,1,20348454,687,49.63,2.19,12,0.50,68.00,1540.00,6940,20240522,-51.37,3110,20241025,8.52,6940,-51.37,20240522,3110,8.52,20241025,6940,-51.37,20240522,3110,8.52,20241025,1.79,N,215100,100,20 억,,173733,N,N,0,N,00,N
20241210,100930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3360,175,2,5.49,272539120,82727,25.43,3180,3375,3180,4140,2230,3185,3294.44,0.85,0,13558,3551,3367,3266,3082,2981,3317,3032,20,955,100,2220,5,1,20348454,684,49.41,2.18,12,0.41,68.00,1540.00,6940,20240522,-51.59,3110,20241025,8.04,6940,-51.59,20240522,3110,8.04,20241025,6940,-51.59,20240522,3110,8.04,20241025,1.79,N,215100,100,20 억,,173733,N,N,0,N,00,N
20241210,090936,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3280,95,2,2.98,87755395,27113,8.34,3180,3300,3180,4140,2230,3185,3236.65,0.85,0,8521,3551,3367,3266,3082,2981,3317,3032,20,955,100,2220,5,1,20348454,667,48.24,2.13,12,0.13,68.00,1540.00,6940,20240522,-52.74,3110,20241025,5.47,6940,-52.74,20240522,3110,5.47,20241025,6940,-52.74,20240522,3110,5.47,20241025,1.79,N,215100,100,20 억,,173733,N,N,0,N,00,N
20241209,160927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,-330,5,-9.39,1048258060,321603,94.98,3310,3450,3165,4565,2465,3515,3259.67,0.74,0,22626,3828,3671,3528,3371,3228,3600,3300,20,1050,100,2460,5,1,20348454,648,46.84,2.07,12,1.58,68.00,1540.00,6940,20240522,-54.11,3110,20241025,2.41,6940,-54.11,20240522,3110,2.41,20241025,6940,-54.11,20240522,3110,2.41,20241025,1.82,N,215100,100,20 억,,150223,N,N,0,N,00,N
20241209,150928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3205,-310,5,-8.82,993838400,304485,89.92,3310,3450,3175,4565,2465,3515,3264.00,0.74,0,18921,3828,3671,3528,3371,3228,3600,3300,20,1050,100,2460,5,1,20348454,652,47.13,2.08,12,1.50,68.00,1540.00,6940,20240522,-53.82,3110,20241025,3.05,6940,-53.82,20240522,3110,3.05,20241025,6940,-53.82,20240522,3110,3.05,20241025,1.82,N,215100,100,20 억,,150223,N,N,0,N,00,N
20241209,140929,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,-300,5,-8.53,877899165,268194,79.20,3310,3450,3190,4565,2465,3515,3273.37,0.74,0,13859,3828,3671,3528,3371,3228,3600,3300,20,1050,100,2460,5,1,20348454,654,47.28,2.09,12,1.32,68.00,1540.00,6940,20240522,-53.67,3110,20241025,3.38,6940,-53.67,20240522,3110,3.38,20241025,6940,-53.67,20240522,3110,3.38,20241025,1.82,N,215100,100,20 억,,150223,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 160928 57 100.00 KOSDAQ 일반전기전자 N N N N N 3450 265 2 8.32 565471270 169197 52.02 3180 3450 3180 4140 2230 3185 3341.94 0.85 0 37405 3551 3367 3266 3082 2981 3317 3032 20 955 100 2220 5 1 20348454 702 50.74 2.24 12 0.83 68.00 1540.00 6940 20240522 -50.29 3110 20241025 10.93 6940 -50.29 20240522 3110 10.93 20241025 6940 -50.29 20240522 3110 10.93 20241025 1.79 N 215100 100 20 억 173733 N N 0 N 00 N
3 20241210 150931 57 100.00 KOSDAQ 일반전기전자 N N N N N 3400 215 2 6.75 503254560 151103 46.45 3180 3425 3180 4140 2230 3185 3330.54 0.85 0 36504 3551 3367 3266 3082 2981 3317 3032 20 955 100 2220 5 1 20348454 692 50.00 2.21 12 0.74 68.00 1540.00 6940 20240522 -51.01 3110 20241025 9.32 6940 -51.01 20240522 3110 9.32 20241025 6940 -51.01 20240522 3110 9.32 20241025 1.79 N 215100 100 20 억 173733 N N 0 N 00 N
4 20241210 140930 57 100.00 KOSDAQ 일반전기전자 N N N N N 3395 210 2 6.59 468828855 140994 43.35 3180 3425 3180 4140 2230 3185 3325.17 0.85 0 32567 3551 3367 3266 3082 2981 3317 3032 20 955 100 2220 5 1 20348454 691 49.93 2.20 12 0.69 68.00 1540.00 6940 20240522 -51.08 3110 20241025 9.16 6940 -51.08 20240522 3110 9.16 20241025 6940 -51.08 20240522 3110 9.16 20241025 1.79 N 215100 100 20 억 173733 N N 0 N 00 N
5 20241210 130931 57 100.00 KOSDAQ 일반전기전자 N N N N N 3350 165 2 5.18 392650210 118528 36.44 3180 3375 3180 4140 2230 3185 3312.72 0.85 0 19027 3551 3367 3266 3082 2981 3317 3032 20 955 100 2220 5 1 20348454 682 49.26 2.18 12 0.58 68.00 1540.00 6940 20240522 -51.73 3110 20241025 7.72 6940 -51.73 20240522 3110 7.72 20241025 6940 -51.73 20240522 3110 7.72 20241025 1.79 N 215100 100 20 억 173733 N N 0 N 00 N
6 20241210 120930 57 100.00 KOSDAQ 일반전기전자 N N N N N 3365 180 2 5.65 360386655 108894 33.48 3180 3375 3180 4140 2230 3185 3309.52 0.85 0 17326 3551 3367 3266 3082 2981 3317 3032 20 955 100 2220 5 1 20348454 685 49.49 2.19 12 0.54 68.00 1540.00 6940 20240522 -51.51 3110 20241025 8.20 6940 -51.51 20240522 3110 8.20 20241025 6940 -51.51 20240522 3110 8.20 20241025 1.79 N 215100 100 20 억 173733 N N 0 N 00 N
7 20241210 110929 57 100.00 KOSDAQ 일반전기전자 N N N N N 3375 190 2 5.97 339580340 102699 31.57 3180 3375 3180 4140 2230 3185 3306.56 0.85 0 17838 3551 3367 3266 3082 2981 3317 3032 20 955 100 2220 5 1 20348454 687 49.63 2.19 12 0.50 68.00 1540.00 6940 20240522 -51.37 3110 20241025 8.52 6940 -51.37 20240522 3110 8.52 20241025 6940 -51.37 20240522 3110 8.52 20241025 1.79 N 215100 100 20 억 173733 N N 0 N 00 N
8 20241210 100930 57 100.00 KOSDAQ 일반전기전자 N N N N N 3360 175 2 5.49 272539120 82727 25.43 3180 3375 3180 4140 2230 3185 3294.44 0.85 0 13558 3551 3367 3266 3082 2981 3317 3032 20 955 100 2220 5 1 20348454 684 49.41 2.18 12 0.41 68.00 1540.00 6940 20240522 -51.59 3110 20241025 8.04 6940 -51.59 20240522 3110 8.04 20241025 6940 -51.59 20240522 3110 8.04 20241025 1.79 N 215100 100 20 억 173733 N N 0 N 00 N
9 20241210 090936 57 100.00 KOSDAQ 일반전기전자 N N N N N 3280 95 2 2.98 87755395 27113 8.34 3180 3300 3180 4140 2230 3185 3236.65 0.85 0 8521 3551 3367 3266 3082 2981 3317 3032 20 955 100 2220 5 1 20348454 667 48.24 2.13 12 0.13 68.00 1540.00 6940 20240522 -52.74 3110 20241025 5.47 6940 -52.74 20240522 3110 5.47 20241025 6940 -52.74 20240522 3110 5.47 20241025 1.79 N 215100 100 20 억 173733 N N 0 N 00 N
10 20241209 160927 57 100.00 KOSDAQ 일반전기전자 N N N N N 3185 -330 5 -9.39 1048258060 321603 94.98 3310 3450 3165 4565 2465 3515 3259.67 0.74 0 22626 3828 3671 3528 3371 3228 3600 3300 20 1050 100 2460 5 1 20348454 648 46.84 2.07 12 1.58 68.00 1540.00 6940 20240522 -54.11 3110 20241025 2.41 6940 -54.11 20240522 3110 2.41 20241025 6940 -54.11 20240522 3110 2.41 20241025 1.82 N 215100 100 20 억 150223 N N 0 N 00 N
11 20241209 150928 57 100.00 KOSDAQ 일반전기전자 N N N N N 3205 -310 5 -8.82 993838400 304485 89.92 3310 3450 3175 4565 2465 3515 3264.00 0.74 0 18921 3828 3671 3528 3371 3228 3600 3300 20 1050 100 2460 5 1 20348454 652 47.13 2.08 12 1.50 68.00 1540.00 6940 20240522 -53.82 3110 20241025 3.05 6940 -53.82 20240522 3110 3.05 20241025 6940 -53.82 20240522 3110 3.05 20241025 1.82 N 215100 100 20 억 150223 N N 0 N 00 N
12 20241209 140929 57 100.00 KOSDAQ 일반전기전자 N N N N N 3215 -300 5 -8.53 877899165 268194 79.20 3310 3450 3190 4565 2465 3515 3273.37 0.74 0 13859 3828 3671 3528 3371 3228 3600 3300 20 1050 100 2460 5 1 20348454 654 47.28 2.09 12 1.32 68.00 1540.00 6940 20240522 -53.67 3110 20241025 3.38 6940 -53.67 20240522 3110 3.38 20241025 6940 -53.67 20240522 3110 3.38 20241025 1.82 N 215100 100 20 억 150223 N N 0 N 00 N