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
035460/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
20241203,160423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1729,-7,5,-0.40,60845618,35258,76.95,1722,1780,1720,2255,1216,1736,1725.73,0.34,0,2290,1821,1778,1757,1714,1693,1768,1704,73,519,500,1240,1,1,14577340,252,7.75,0.65,12,0.24,223.00,2664.00,2730,20240111,-36.67,1659,20241115,4.22,2730,-36.67,20240111,1659,4.22,20241115,2730,-36.67,20240111,1659,4.22,20241115,0.56,N,035460,500,72 억,,49839,N,N,0,N,00,N
20241203,150432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1729,-7,5,-0.40,57269479,33186,72.43,1722,1780,1720,2255,1216,1736,1725.71,0.34,0,2558,1821,1778,1757,1714,1693,1768,1704,73,519,500,1240,1,1,14577340,252,7.75,0.65,12,0.23,223.00,2664.00,2730,20240111,-36.67,1659,20241115,4.22,2730,-36.67,20240111,1659,4.22,20241115,2730,-36.67,20240111,1659,4.22,20241115,0.56,N,035460,500,72 억,,49839,N,N,0,N,00,N
20241203,140422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1725,-11,5,-0.63,51026553,29568,64.53,1722,1780,1720,2255,1216,1736,1725.74,0.34,0,2493,1821,1778,1757,1714,1693,1768,1704,73,519,500,1240,1,1,14577340,251,7.74,0.65,12,0.20,223.00,2664.00,2730,20240111,-36.81,1659,20241115,3.98,2730,-36.81,20240111,1659,3.98,20241115,2730,-36.81,20240111,1659,3.98,20241115,0.56,N,035460,500,72 억,,49839,N,N,0,N,00,N
20241203,130420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1726,-10,5,-0.58,49118705,28462,62.12,1722,1780,1720,2255,1216,1736,1725.76,0.34,0,2418,1821,1778,1757,1714,1693,1768,1704,73,519,500,1240,1,1,14577340,252,7.74,0.65,12,0.20,223.00,2664.00,2730,20240111,-36.78,1659,20241115,4.04,2730,-36.78,20240111,1659,4.04,20241115,2730,-36.78,20240111,1659,4.04,20241115,0.56,N,035460,500,72 억,,49839,N,N,0,N,00,N
20241203,120435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1734,-2,5,-0.12,20671829,11947,26.07,1722,1780,1722,2255,1216,1736,1730.29,0.34,0,2632,1821,1778,1757,1714,1693,1768,1704,73,519,500,1240,1,1,14577340,253,7.78,0.65,12,0.08,223.00,2664.00,2730,20240111,-36.48,1659,20241115,4.52,2730,-36.48,20240111,1659,4.52,20241115,2730,-36.48,20240111,1659,4.52,20241115,0.56,N,035460,500,72 억,,49839,N,N,0,N,00,N
20241203,110421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1739,3,2,0.17,18534233,10711,23.38,1722,1780,1722,2255,1216,1736,1730.39,0.34,0,2700,1821,1778,1757,1714,1693,1768,1704,73,519,500,1240,1,1,14577340,253,7.80,0.65,12,0.07,223.00,2664.00,2730,20240111,-36.30,1659,20241115,4.82,2730,-36.30,20240111,1659,4.82,20241115,2730,-36.30,20240111,1659,4.82,20241115,0.56,N,035460,500,72 억,,49839,N,N,0,N,00,N
20241203,100413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1742,6,2,0.35,11091912,6409,13.99,1722,1780,1722,2255,1216,1736,1730.68,0.34,0,2689,1821,1778,1757,1714,1693,1768,1704,73,519,500,1240,1,1,14577340,254,7.81,0.65,12,0.04,223.00,2664.00,2730,20240111,-36.19,1659,20241115,5.00,2730,-36.19,20240111,1659,5.00,20241115,2730,-36.19,20240111,1659,5.00,20241115,0.56,N,035460,500,72 억,,49839,N,N,0,N,00,N
20241203,090413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1723,-13,5,-0.75,2793578,1622,3.54,1722,1736,1722,2255,1216,1736,1722.30,0.34,0,-189,1821,1778,1757,1714,1693,1768,1704,73,519,500,1240,1,1,14577340,251,7.73,0.65,12,0.01,223.00,2664.00,2730,20240111,-36.89,1659,20241115,3.86,2730,-36.89,20240111,1659,3.86,20241115,2730,-36.89,20240111,1659,3.86,20241115,0.56,N,035460,500,72 억,,49839,N,N,0,N,00,N
20241202,160400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1736,-34,5,-1.92,80640101,45818,331.87,1747,1800,1736,2300,1239,1770,1760.02,0.35,0,-1593,1836,1802,1776,1742,1716,1790,1730,73,530,500,1270,1,1,14577340,253,7.78,0.65,12,0.31,223.00,2664.00,2730,20240111,-36.41,1659,20241115,4.64,2730,-36.41,20240111,1659,4.64,20241115,2730,-36.41,20240111,1659,4.64,20241115,0.60,N,035460,500,72 억,,51432,N,N,0,N,00,N
20241202,150424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1749,-21,5,-1.19,76068647,43189,312.83,1747,1800,1744,2300,1239,1770,1761.30,0.35,0,-1449,1836,1802,1776,1742,1716,1790,1730,73,530,500,1270,1,1,14577340,255,7.84,0.66,12,0.30,223.00,2664.00,2730,20240111,-35.93,1659,20241115,5.42,2730,-35.93,20240111,1659,5.42,20241115,2730,-35.93,20240111,1659,5.42,20241115,0.60,N,035460,500,72 억,,51432,N,N,0,N,00,N
20241202,140410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1758,-12,5,-0.68,68015812,38583,279.47,1747,1800,1747,2300,1239,1770,1762.84,0.35,0,-1430,1836,1802,1776,1742,1716,1790,1730,73,530,500,1270,1,1,14577340,256,7.88,0.66,12,0.26,223.00,2664.00,2730,20240111,-35.60,1659,20241115,5.97,2730,-35.60,20240111,1659,5.97,20241115,2730,-35.60,20240111,1659,5.97,20241115,0.60,N,035460,500,72 억,,51432,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 160423 57 100.00 KOSDAQ 일반전기전자 N N N N N 1729 -7 5 -0.40 60845618 35258 76.95 1722 1780 1720 2255 1216 1736 1725.73 0.34 0 2290 1821 1778 1757 1714 1693 1768 1704 73 519 500 1240 1 1 14577340 252 7.75 0.65 12 0.24 223.00 2664.00 2730 20240111 -36.67 1659 20241115 4.22 2730 -36.67 20240111 1659 4.22 20241115 2730 -36.67 20240111 1659 4.22 20241115 0.56 N 035460 500 72 억 49839 N N 0 N 00 N
3 20241203 150432 57 100.00 KOSDAQ 일반전기전자 N N N N N 1729 -7 5 -0.40 57269479 33186 72.43 1722 1780 1720 2255 1216 1736 1725.71 0.34 0 2558 1821 1778 1757 1714 1693 1768 1704 73 519 500 1240 1 1 14577340 252 7.75 0.65 12 0.23 223.00 2664.00 2730 20240111 -36.67 1659 20241115 4.22 2730 -36.67 20240111 1659 4.22 20241115 2730 -36.67 20240111 1659 4.22 20241115 0.56 N 035460 500 72 억 49839 N N 0 N 00 N
4 20241203 140422 57 100.00 KOSDAQ 일반전기전자 N N N N N 1725 -11 5 -0.63 51026553 29568 64.53 1722 1780 1720 2255 1216 1736 1725.74 0.34 0 2493 1821 1778 1757 1714 1693 1768 1704 73 519 500 1240 1 1 14577340 251 7.74 0.65 12 0.20 223.00 2664.00 2730 20240111 -36.81 1659 20241115 3.98 2730 -36.81 20240111 1659 3.98 20241115 2730 -36.81 20240111 1659 3.98 20241115 0.56 N 035460 500 72 억 49839 N N 0 N 00 N
5 20241203 130420 57 100.00 KOSDAQ 일반전기전자 N N N N N 1726 -10 5 -0.58 49118705 28462 62.12 1722 1780 1720 2255 1216 1736 1725.76 0.34 0 2418 1821 1778 1757 1714 1693 1768 1704 73 519 500 1240 1 1 14577340 252 7.74 0.65 12 0.20 223.00 2664.00 2730 20240111 -36.78 1659 20241115 4.04 2730 -36.78 20240111 1659 4.04 20241115 2730 -36.78 20240111 1659 4.04 20241115 0.56 N 035460 500 72 억 49839 N N 0 N 00 N
6 20241203 120435 57 100.00 KOSDAQ 일반전기전자 N N N N N 1734 -2 5 -0.12 20671829 11947 26.07 1722 1780 1722 2255 1216 1736 1730.29 0.34 0 2632 1821 1778 1757 1714 1693 1768 1704 73 519 500 1240 1 1 14577340 253 7.78 0.65 12 0.08 223.00 2664.00 2730 20240111 -36.48 1659 20241115 4.52 2730 -36.48 20240111 1659 4.52 20241115 2730 -36.48 20240111 1659 4.52 20241115 0.56 N 035460 500 72 억 49839 N N 0 N 00 N
7 20241203 110421 57 100.00 KOSDAQ 일반전기전자 N N N N N 1739 3 2 0.17 18534233 10711 23.38 1722 1780 1722 2255 1216 1736 1730.39 0.34 0 2700 1821 1778 1757 1714 1693 1768 1704 73 519 500 1240 1 1 14577340 253 7.80 0.65 12 0.07 223.00 2664.00 2730 20240111 -36.30 1659 20241115 4.82 2730 -36.30 20240111 1659 4.82 20241115 2730 -36.30 20240111 1659 4.82 20241115 0.56 N 035460 500 72 억 49839 N N 0 N 00 N
8 20241203 100413 57 100.00 KOSDAQ 일반전기전자 N N N N N 1742 6 2 0.35 11091912 6409 13.99 1722 1780 1722 2255 1216 1736 1730.68 0.34 0 2689 1821 1778 1757 1714 1693 1768 1704 73 519 500 1240 1 1 14577340 254 7.81 0.65 12 0.04 223.00 2664.00 2730 20240111 -36.19 1659 20241115 5.00 2730 -36.19 20240111 1659 5.00 20241115 2730 -36.19 20240111 1659 5.00 20241115 0.56 N 035460 500 72 억 49839 N N 0 N 00 N
9 20241203 090413 57 100.00 KOSDAQ 일반전기전자 N N N N N 1723 -13 5 -0.75 2793578 1622 3.54 1722 1736 1722 2255 1216 1736 1722.30 0.34 0 -189 1821 1778 1757 1714 1693 1768 1704 73 519 500 1240 1 1 14577340 251 7.73 0.65 12 0.01 223.00 2664.00 2730 20240111 -36.89 1659 20241115 3.86 2730 -36.89 20240111 1659 3.86 20241115 2730 -36.89 20240111 1659 3.86 20241115 0.56 N 035460 500 72 억 49839 N N 0 N 00 N
10 20241202 160400 57 100.00 KOSDAQ 일반전기전자 N N N N N 1736 -34 5 -1.92 80640101 45818 331.87 1747 1800 1736 2300 1239 1770 1760.02 0.35 0 -1593 1836 1802 1776 1742 1716 1790 1730 73 530 500 1270 1 1 14577340 253 7.78 0.65 12 0.31 223.00 2664.00 2730 20240111 -36.41 1659 20241115 4.64 2730 -36.41 20240111 1659 4.64 20241115 2730 -36.41 20240111 1659 4.64 20241115 0.60 N 035460 500 72 억 51432 N N 0 N 00 N
11 20241202 150424 57 100.00 KOSDAQ 일반전기전자 N N N N N 1749 -21 5 -1.19 76068647 43189 312.83 1747 1800 1744 2300 1239 1770 1761.30 0.35 0 -1449 1836 1802 1776 1742 1716 1790 1730 73 530 500 1270 1 1 14577340 255 7.84 0.66 12 0.30 223.00 2664.00 2730 20240111 -35.93 1659 20241115 5.42 2730 -35.93 20240111 1659 5.42 20241115 2730 -35.93 20240111 1659 5.42 20241115 0.60 N 035460 500 72 억 51432 N N 0 N 00 N
12 20241202 140410 57 100.00 KOSDAQ 일반전기전자 N N N N N 1758 -12 5 -0.68 68015812 38583 279.47 1747 1800 1747 2300 1239 1770 1762.84 0.35 0 -1430 1836 1802 1776 1742 1716 1790 1730 73 530 500 1270 1 1 14577340 256 7.88 0.66 12 0.26 223.00 2664.00 2730 20240111 -35.60 1659 20241115 5.97 2730 -35.60 20240111 1659 5.97 20241115 2730 -35.60 20240111 1659 5.97 20241115 0.60 N 035460 500 72 억 51432 N N 0 N 00 N