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
037950/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
20241203,160437,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,1051,29,2,2.84,360322855,347166,66.90,1005,1055,1005,1328,716,1022,1037.91,1.65,0,179390,1114,1068,1044,998,974,1056,986,422,306,500,650,1,1,84447519,888,35.03,1.18,12,0.41,30.00,889.00,1789,20240416,-41.25,1005,20241203,4.58,1789,-41.25,20240416,1005,4.58,20241203,1789,-41.25,20240416,1005,4.58,20241203,5.91,N,037950,500,422 억,,1390484,N,N,0,N,00,N
20241203,150446,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,1047,25,2,2.45,353720964,340868,65.69,1005,1055,1005,1328,716,1022,1037.73,1.65,0,179735,1114,1068,1044,998,974,1056,986,422,306,500,650,1,1,84447519,884,34.90,1.18,12,0.40,30.00,889.00,1789,20240416,-41.48,1005,20241203,4.18,1789,-41.48,20240416,1005,4.18,20241203,1789,-41.48,20240416,1005,4.18,20241203,5.91,N,037950,500,422 억,,1390484,N,N,0,N,00,N
20241203,140438,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,1050,28,2,2.74,326597082,315038,60.71,1005,1055,1005,1328,716,1022,1036.71,1.65,0,167490,1114,1068,1044,998,974,1056,986,422,306,500,650,1,1,84447519,887,35.00,1.18,12,0.37,30.00,889.00,1789,20240416,-41.31,1005,20241203,4.48,1789,-41.31,20240416,1005,4.48,20241203,1789,-41.31,20240416,1005,4.48,20241203,5.91,N,037950,500,422 억,,1390484,N,N,0,N,00,N
20241203,130435,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,1044,22,2,2.15,302508943,292036,56.28,1005,1055,1005,1328,716,1022,1035.89,1.65,0,154815,1114,1068,1044,998,974,1056,986,422,306,500,650,1,1,84447519,882,34.80,1.17,12,0.35,30.00,889.00,1789,20240416,-41.64,1005,20241203,3.88,1789,-41.64,20240416,1005,3.88,20241203,1789,-41.64,20240416,1005,3.88,20241203,5.91,N,037950,500,422 억,,1390484,N,N,0,N,00,N
20241203,120451,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,1041,19,2,1.86,277790339,268401,51.73,1005,1055,1005,1328,716,1022,1035.01,1.65,0,143502,1114,1068,1044,998,974,1056,986,422,306,500,650,1,1,84447519,879,34.70,1.17,12,0.32,30.00,889.00,1789,20240416,-41.81,1005,20241203,3.58,1789,-41.81,20240416,1005,3.58,20241203,1789,-41.81,20240416,1005,3.58,20241203,5.91,N,037950,500,422 억,,1390484,N,N,0,N,00,N
20241203,110436,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,1050,28,2,2.74,169424903,165000,31.80,1005,1050,1005,1328,716,1022,1026.83,1.65,0,67623,1114,1068,1044,998,974,1056,986,422,306,500,650,1,1,84447519,887,35.00,1.18,12,0.20,30.00,889.00,1789,20240416,-41.31,1005,20241203,4.48,1789,-41.31,20240416,1005,4.48,20241203,1789,-41.31,20240416,1005,4.48,20241203,5.91,N,037950,500,422 억,,1390484,N,N,0,N,00,N
20241203,100427,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,1038,16,2,1.57,135804528,132805,25.59,1005,1044,1005,1328,716,1022,1022.59,1.65,0,58203,1114,1068,1044,998,974,1056,986,422,306,500,650,1,1,84447519,877,34.60,1.17,12,0.16,30.00,889.00,1789,20240416,-41.98,1005,20241203,3.28,1789,-41.98,20240416,1005,3.28,20241203,1789,-41.98,20240416,1005,3.28,20241203,5.91,N,037950,500,422 억,,1390484,N,N,0,N,00,N
20241203,090426,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,1027,5,2,0.49,71130309,70036,13.50,1005,1027,1005,1328,716,1022,1015.58,1.65,0,38881,1114,1068,1044,998,974,1056,986,422,306,500,650,1,1,84447519,867,34.23,1.16,12,0.08,30.00,889.00,1789,20240416,-42.59,1005,20241203,2.19,1789,-42.59,20240416,1005,2.19,20241203,1789,-42.59,20240416,1005,2.19,20241203,5.91,N,037950,500,422 억,,1390484,N,N,0,N,00,N
20241202,160414,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,1022,-53,5,-4.93,530821732,509025,111.29,1075,1090,1020,1397,753,1075,1042.97,1.74,0,-78425,1134,1104,1083,1053,1032,1094,1043,422,322,500,680,1,1,84447519,863,34.07,1.15,12,0.60,30.00,889.00,1789,20240416,-42.87,1020,20241202,0.20,1789,-42.87,20240416,1020,0.20,20241202,1789,-42.87,20240416,1020,0.20,20241202,5.91,N,037950,500,422 억,,1468912,N,N,0,N,00,N
20241202,150439,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,1028,-47,5,-4.37,438598598,418972,91.60,1075,1090,1026,1397,753,1075,1046.84,1.74,0,-75102,1134,1104,1083,1053,1032,1094,1043,422,322,500,680,1,1,84447519,868,34.27,1.16,12,0.50,30.00,889.00,1789,20240416,-42.54,1026,20241202,0.19,1789,-42.54,20240416,1026,0.19,20241202,1789,-42.54,20240416,1026,0.19,20241202,5.91,N,037950,500,422 억,,1468912,N,N,0,N,00,N
20241202,140425,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,1035,-40,5,-3.72,373772012,356092,77.85,1075,1090,1030,1397,753,1075,1049.65,1.74,0,-54940,1134,1104,1083,1053,1032,1094,1043,422,322,500,680,1,1,84447519,874,34.50,1.16,12,0.42,30.00,889.00,1789,20240416,-42.15,1030,20241202,0.49,1789,-42.15,20240416,1030,0.49,20241202,1789,-42.15,20240416,1030,0.49,20241202,5.91,N,037950,500,422 억,,1468912,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 160437 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 1051 29 2 2.84 360322855 347166 66.90 1005 1055 1005 1328 716 1022 1037.91 1.65 0 179390 1114 1068 1044 998 974 1056 986 422 306 500 650 1 1 84447519 888 35.03 1.18 12 0.41 30.00 889.00 1789 20240416 -41.25 1005 20241203 4.58 1789 -41.25 20240416 1005 4.58 20241203 1789 -41.25 20240416 1005 4.58 20241203 5.91 N 037950 500 422 억 1390484 N N 0 N 00 N
3 20241203 150446 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 1047 25 2 2.45 353720964 340868 65.69 1005 1055 1005 1328 716 1022 1037.73 1.65 0 179735 1114 1068 1044 998 974 1056 986 422 306 500 650 1 1 84447519 884 34.90 1.18 12 0.40 30.00 889.00 1789 20240416 -41.48 1005 20241203 4.18 1789 -41.48 20240416 1005 4.18 20241203 1789 -41.48 20240416 1005 4.18 20241203 5.91 N 037950 500 422 억 1390484 N N 0 N 00 N
4 20241203 140438 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 1050 28 2 2.74 326597082 315038 60.71 1005 1055 1005 1328 716 1022 1036.71 1.65 0 167490 1114 1068 1044 998 974 1056 986 422 306 500 650 1 1 84447519 887 35.00 1.18 12 0.37 30.00 889.00 1789 20240416 -41.31 1005 20241203 4.48 1789 -41.31 20240416 1005 4.48 20241203 1789 -41.31 20240416 1005 4.48 20241203 5.91 N 037950 500 422 억 1390484 N N 0 N 00 N
5 20241203 130435 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 1044 22 2 2.15 302508943 292036 56.28 1005 1055 1005 1328 716 1022 1035.89 1.65 0 154815 1114 1068 1044 998 974 1056 986 422 306 500 650 1 1 84447519 882 34.80 1.17 12 0.35 30.00 889.00 1789 20240416 -41.64 1005 20241203 3.88 1789 -41.64 20240416 1005 3.88 20241203 1789 -41.64 20240416 1005 3.88 20241203 5.91 N 037950 500 422 억 1390484 N N 0 N 00 N
6 20241203 120451 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 1041 19 2 1.86 277790339 268401 51.73 1005 1055 1005 1328 716 1022 1035.01 1.65 0 143502 1114 1068 1044 998 974 1056 986 422 306 500 650 1 1 84447519 879 34.70 1.17 12 0.32 30.00 889.00 1789 20240416 -41.81 1005 20241203 3.58 1789 -41.81 20240416 1005 3.58 20241203 1789 -41.81 20240416 1005 3.58 20241203 5.91 N 037950 500 422 억 1390484 N N 0 N 00 N
7 20241203 110436 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 1050 28 2 2.74 169424903 165000 31.80 1005 1050 1005 1328 716 1022 1026.83 1.65 0 67623 1114 1068 1044 998 974 1056 986 422 306 500 650 1 1 84447519 887 35.00 1.18 12 0.20 30.00 889.00 1789 20240416 -41.31 1005 20241203 4.48 1789 -41.31 20240416 1005 4.48 20241203 1789 -41.31 20240416 1005 4.48 20241203 5.91 N 037950 500 422 억 1390484 N N 0 N 00 N
8 20241203 100427 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 1038 16 2 1.57 135804528 132805 25.59 1005 1044 1005 1328 716 1022 1022.59 1.65 0 58203 1114 1068 1044 998 974 1056 986 422 306 500 650 1 1 84447519 877 34.60 1.17 12 0.16 30.00 889.00 1789 20240416 -41.98 1005 20241203 3.28 1789 -41.98 20240416 1005 3.28 20241203 1789 -41.98 20240416 1005 3.28 20241203 5.91 N 037950 500 422 억 1390484 N N 0 N 00 N
9 20241203 090426 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 1027 5 2 0.49 71130309 70036 13.50 1005 1027 1005 1328 716 1022 1015.58 1.65 0 38881 1114 1068 1044 998 974 1056 986 422 306 500 650 1 1 84447519 867 34.23 1.16 12 0.08 30.00 889.00 1789 20240416 -42.59 1005 20241203 2.19 1789 -42.59 20240416 1005 2.19 20241203 1789 -42.59 20240416 1005 2.19 20241203 5.91 N 037950 500 422 억 1390484 N N 0 N 00 N
10 20241202 160414 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 1022 -53 5 -4.93 530821732 509025 111.29 1075 1090 1020 1397 753 1075 1042.97 1.74 0 -78425 1134 1104 1083 1053 1032 1094 1043 422 322 500 680 1 1 84447519 863 34.07 1.15 12 0.60 30.00 889.00 1789 20240416 -42.87 1020 20241202 0.20 1789 -42.87 20240416 1020 0.20 20241202 1789 -42.87 20240416 1020 0.20 20241202 5.91 N 037950 500 422 억 1468912 N N 0 N 00 N
11 20241202 150439 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 1028 -47 5 -4.37 438598598 418972 91.60 1075 1090 1026 1397 753 1075 1046.84 1.74 0 -75102 1134 1104 1083 1053 1032 1094 1043 422 322 500 680 1 1 84447519 868 34.27 1.16 12 0.50 30.00 889.00 1789 20240416 -42.54 1026 20241202 0.19 1789 -42.54 20240416 1026 0.19 20241202 1789 -42.54 20240416 1026 0.19 20241202 5.91 N 037950 500 422 억 1468912 N N 0 N 00 N
12 20241202 140425 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 1035 -40 5 -3.72 373772012 356092 77.85 1075 1090 1030 1397 753 1075 1049.65 1.74 0 -54940 1134 1104 1083 1053 1032 1094 1043 422 322 500 680 1 1 84447519 874 34.50 1.16 12 0.42 30.00 889.00 1789 20240416 -42.15 1030 20241202 0.49 1789 -42.15 20240416 1030 0.49 20241202 1789 -42.15 20240416 1030 0.49 20241202 5.91 N 037950 500 422 억 1468912 N N 0 N 00 N