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
039560/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
20241203,160444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3680,20,2,0.55,1229703630,337408,62.61,3570,3705,3570,4755,2565,3660,3644.39,2.28,0,22479,3986,3822,3716,3552,3446,3770,3500,210,1095,500,2560,5,1,39505981,1454,-1.53,0.48,12,0.85,-2404.00,7657.00,4750,20240213,-22.53,2890,20240708,27.34,4750,-22.53,20240213,2890,27.34,20240708,4750,-22.53,20240213,2890,27.34,20240708,2.33,N,039560,500,209 억,,900544,N,N,5,N,00,N
20241203,150454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3685,25,2,0.68,1135947725,311892,57.88,3570,3705,3570,4755,2565,3660,3642.12,2.28,0,21698,3986,3822,3716,3552,3446,3770,3500,210,1095,500,2560,5,1,39505981,1456,-1.53,0.48,12,0.79,-2404.00,7657.00,4750,20240213,-22.42,2890,20240708,27.51,4750,-22.42,20240213,2890,27.51,20240708,4750,-22.42,20240213,2890,27.51,20240708,2.33,N,039560,500,209 억,,900544,N,N,1,N,00,N
20241203,140446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3675,15,2,0.41,1030197920,283118,52.54,3570,3705,3570,4755,2565,3660,3638.76,2.28,0,27145,3986,3822,3716,3552,3446,3770,3500,210,1095,500,2560,5,1,39505981,1452,-1.53,0.48,12,0.72,-2404.00,7657.00,4750,20240213,-22.63,2890,20240708,27.16,4750,-22.63,20240213,2890,27.16,20240708,4750,-22.63,20240213,2890,27.16,20240708,2.33,N,039560,500,209 억,,900544,N,N,1,N,00,N
20241203,130443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3660,0,3,0.00,865094540,238207,44.20,3570,3685,3570,4755,2565,3660,3631.69,2.28,0,25102,3986,3822,3716,3552,3446,3770,3500,210,1095,500,2560,5,1,39505981,1446,-1.52,0.48,12,0.60,-2404.00,7657.00,4750,20240213,-22.95,2890,20240708,26.64,4750,-22.95,20240213,2890,26.64,20240708,4750,-22.95,20240213,2890,26.64,20240708,2.33,N,039560,500,209 억,,900544,N,N,1,N,00,N
20241203,120500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3660,0,3,0.00,821330640,226223,41.98,3570,3685,3570,4755,2565,3660,3630.62,2.28,0,26206,3986,3822,3716,3552,3446,3770,3500,210,1095,500,2560,5,1,39505981,1446,-1.52,0.48,12,0.57,-2404.00,7657.00,4750,20240213,-22.95,2890,20240708,26.64,4750,-22.95,20240213,2890,26.64,20240708,4750,-22.95,20240213,2890,26.64,20240708,2.33,N,039560,500,209 억,,900544,N,N,1,N,00,N
20241203,110443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3625,-35,5,-0.96,745598085,205427,38.12,3570,3685,3570,4755,2565,3660,3629.50,2.28,0,31058,3986,3822,3716,3552,3446,3770,3500,210,1095,500,2560,5,1,39505981,1432,-1.51,0.47,12,0.52,-2404.00,7657.00,4750,20240213,-23.68,2890,20240708,25.43,4750,-23.68,20240213,2890,25.43,20240708,4750,-23.68,20240213,2890,25.43,20240708,2.33,N,039560,500,209 억,,900544,N,N,1,N,00,N
20241203,100434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3630,-30,5,-0.82,488248370,134406,24.94,3570,3685,3570,4755,2565,3660,3632.64,2.28,0,19288,3986,3822,3716,3552,3446,3770,3500,210,1095,500,2560,5,1,39505981,1434,-1.51,0.47,12,0.34,-2404.00,7657.00,4750,20240213,-23.58,2890,20240708,25.61,4750,-23.58,20240213,2890,25.61,20240708,4750,-23.58,20240213,2890,25.61,20240708,2.33,N,039560,500,209 억,,900544,N,N,1,N,00,N
20241203,090434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3660,0,3,0.00,142548380,39589,7.35,3570,3685,3570,4755,2565,3660,3600.70,2.28,0,8164,3986,3822,3716,3552,3446,3770,3500,210,1095,500,2560,5,1,39505981,1446,-1.52,0.48,12,0.10,-2404.00,7657.00,4750,20240213,-22.95,2890,20240708,26.64,4750,-22.95,20240213,2890,26.64,20240708,4750,-22.95,20240213,2890,26.64,20240708,2.33,N,039560,500,209 억,,900544,N,N,1,N,00,N
20241202,160421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3660,-180,5,-4.69,2001356440,532765,87.70,3855,3880,3610,4990,2690,3840,3755.57,2.46,0,-73634,3950,3895,3800,3745,3650,3922,3772,210,1150,500,2680,5,1,39505981,1446,-1.52,0.48,12,1.35,-2404.00,7657.00,4750,20240213,-22.95,2890,20240708,26.64,4750,-22.95,20240213,2890,26.64,20240708,4750,-22.95,20240213,2890,26.64,20240708,2.39,N,039560,500,209 억,,973204,N,N,1,N,00,N
20241202,150450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3680,-160,5,-4.17,1735312845,460024,75.73,3855,3880,3680,4990,2690,3840,3771.28,2.46,0,-76056,3950,3895,3800,3745,3650,3922,3772,210,1150,500,2680,5,1,39505981,1454,-1.53,0.48,12,1.16,-2404.00,7657.00,4750,20240213,-22.53,2890,20240708,27.34,4750,-22.53,20240213,2890,27.34,20240708,4750,-22.53,20240213,2890,27.34,20240708,2.39,N,039560,500,209 억,,973204,N,N,0,N,00,N
20241202,140432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3730,-110,5,-2.86,1400883710,369896,60.89,3855,3880,3730,4990,2690,3840,3786.32,2.46,0,-47438,3950,3895,3800,3745,3650,3922,3772,210,1150,500,2680,5,1,39505981,1474,-1.55,0.49,12,0.94,-2404.00,7657.00,4750,20240213,-21.47,2890,20240708,29.07,4750,-21.47,20240213,2890,29.07,20240708,4750,-21.47,20240213,2890,29.07,20240708,2.39,N,039560,500,209 억,,973204,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 160444 57 100.00 KOSDAQ 일반전기전자 N N N N N 3680 20 2 0.55 1229703630 337408 62.61 3570 3705 3570 4755 2565 3660 3644.39 2.28 0 22479 3986 3822 3716 3552 3446 3770 3500 210 1095 500 2560 5 1 39505981 1454 -1.53 0.48 12 0.85 -2404.00 7657.00 4750 20240213 -22.53 2890 20240708 27.34 4750 -22.53 20240213 2890 27.34 20240708 4750 -22.53 20240213 2890 27.34 20240708 2.33 N 039560 500 209 억 900544 N N 5 N 00 N
3 20241203 150454 57 100.00 KOSDAQ 일반전기전자 N N N N N 3685 25 2 0.68 1135947725 311892 57.88 3570 3705 3570 4755 2565 3660 3642.12 2.28 0 21698 3986 3822 3716 3552 3446 3770 3500 210 1095 500 2560 5 1 39505981 1456 -1.53 0.48 12 0.79 -2404.00 7657.00 4750 20240213 -22.42 2890 20240708 27.51 4750 -22.42 20240213 2890 27.51 20240708 4750 -22.42 20240213 2890 27.51 20240708 2.33 N 039560 500 209 억 900544 N N 1 N 00 N
4 20241203 140446 57 100.00 KOSDAQ 일반전기전자 N N N N N 3675 15 2 0.41 1030197920 283118 52.54 3570 3705 3570 4755 2565 3660 3638.76 2.28 0 27145 3986 3822 3716 3552 3446 3770 3500 210 1095 500 2560 5 1 39505981 1452 -1.53 0.48 12 0.72 -2404.00 7657.00 4750 20240213 -22.63 2890 20240708 27.16 4750 -22.63 20240213 2890 27.16 20240708 4750 -22.63 20240213 2890 27.16 20240708 2.33 N 039560 500 209 억 900544 N N 1 N 00 N
5 20241203 130443 57 100.00 KOSDAQ 일반전기전자 N N N N N 3660 0 3 0.00 865094540 238207 44.20 3570 3685 3570 4755 2565 3660 3631.69 2.28 0 25102 3986 3822 3716 3552 3446 3770 3500 210 1095 500 2560 5 1 39505981 1446 -1.52 0.48 12 0.60 -2404.00 7657.00 4750 20240213 -22.95 2890 20240708 26.64 4750 -22.95 20240213 2890 26.64 20240708 4750 -22.95 20240213 2890 26.64 20240708 2.33 N 039560 500 209 억 900544 N N 1 N 00 N
6 20241203 120500 57 100.00 KOSDAQ 일반전기전자 N N N N N 3660 0 3 0.00 821330640 226223 41.98 3570 3685 3570 4755 2565 3660 3630.62 2.28 0 26206 3986 3822 3716 3552 3446 3770 3500 210 1095 500 2560 5 1 39505981 1446 -1.52 0.48 12 0.57 -2404.00 7657.00 4750 20240213 -22.95 2890 20240708 26.64 4750 -22.95 20240213 2890 26.64 20240708 4750 -22.95 20240213 2890 26.64 20240708 2.33 N 039560 500 209 억 900544 N N 1 N 00 N
7 20241203 110443 57 100.00 KOSDAQ 일반전기전자 N N N N N 3625 -35 5 -0.96 745598085 205427 38.12 3570 3685 3570 4755 2565 3660 3629.50 2.28 0 31058 3986 3822 3716 3552 3446 3770 3500 210 1095 500 2560 5 1 39505981 1432 -1.51 0.47 12 0.52 -2404.00 7657.00 4750 20240213 -23.68 2890 20240708 25.43 4750 -23.68 20240213 2890 25.43 20240708 4750 -23.68 20240213 2890 25.43 20240708 2.33 N 039560 500 209 억 900544 N N 1 N 00 N
8 20241203 100434 57 100.00 KOSDAQ 일반전기전자 N N N N N 3630 -30 5 -0.82 488248370 134406 24.94 3570 3685 3570 4755 2565 3660 3632.64 2.28 0 19288 3986 3822 3716 3552 3446 3770 3500 210 1095 500 2560 5 1 39505981 1434 -1.51 0.47 12 0.34 -2404.00 7657.00 4750 20240213 -23.58 2890 20240708 25.61 4750 -23.58 20240213 2890 25.61 20240708 4750 -23.58 20240213 2890 25.61 20240708 2.33 N 039560 500 209 억 900544 N N 1 N 00 N
9 20241203 090434 57 100.00 KOSDAQ 일반전기전자 N N N N N 3660 0 3 0.00 142548380 39589 7.35 3570 3685 3570 4755 2565 3660 3600.70 2.28 0 8164 3986 3822 3716 3552 3446 3770 3500 210 1095 500 2560 5 1 39505981 1446 -1.52 0.48 12 0.10 -2404.00 7657.00 4750 20240213 -22.95 2890 20240708 26.64 4750 -22.95 20240213 2890 26.64 20240708 4750 -22.95 20240213 2890 26.64 20240708 2.33 N 039560 500 209 억 900544 N N 1 N 00 N
10 20241202 160421 57 100.00 KOSDAQ 일반전기전자 N N N N N 3660 -180 5 -4.69 2001356440 532765 87.70 3855 3880 3610 4990 2690 3840 3755.57 2.46 0 -73634 3950 3895 3800 3745 3650 3922 3772 210 1150 500 2680 5 1 39505981 1446 -1.52 0.48 12 1.35 -2404.00 7657.00 4750 20240213 -22.95 2890 20240708 26.64 4750 -22.95 20240213 2890 26.64 20240708 4750 -22.95 20240213 2890 26.64 20240708 2.39 N 039560 500 209 억 973204 N N 1 N 00 N
11 20241202 150450 57 100.00 KOSDAQ 일반전기전자 N N N N N 3680 -160 5 -4.17 1735312845 460024 75.73 3855 3880 3680 4990 2690 3840 3771.28 2.46 0 -76056 3950 3895 3800 3745 3650 3922 3772 210 1150 500 2680 5 1 39505981 1454 -1.53 0.48 12 1.16 -2404.00 7657.00 4750 20240213 -22.53 2890 20240708 27.34 4750 -22.53 20240213 2890 27.34 20240708 4750 -22.53 20240213 2890 27.34 20240708 2.39 N 039560 500 209 억 973204 N N 0 N 00 N
12 20241202 140432 57 100.00 KOSDAQ 일반전기전자 N N N N N 3730 -110 5 -2.86 1400883710 369896 60.89 3855 3880 3730 4990 2690 3840 3786.32 2.46 0 -47438 3950 3895 3800 3745 3650 3922 3772 210 1150 500 2680 5 1 39505981 1474 -1.55 0.49 12 0.94 -2404.00 7657.00 4750 20240213 -21.47 2890 20240708 29.07 4750 -21.47 20240213 2890 29.07 20240708 4750 -21.47 20240213 2890 29.07 20240708 2.39 N 039560 500 209 억 973204 N N 0 N 00 N