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
082920/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
20241203,160641,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20200,290,2,1.46,1408102560,70127,50.93,20050,20350,19890,25850,13940,19910,20079.26,29.09,0,34663,21016,20462,20046,19492,19076,20255,19285,114,5940,500,14730,50,1,22872213,4620,12.66,1.91,12,0.31,1595.00,10564.00,23800,20240604,-15.13,14960,20231127,35.03,23800,-15.13,20240604,15900,27.04,20240122,23800,-15.13,20240604,15310,31.94,20231204,2.00,N,082920,500,114 억,,6652746,N,N,4,N,00,N
20241203,150706,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20250,340,2,1.71,1277880910,63684,46.25,20050,20350,19890,25850,13940,19910,20065.97,29.09,0,31259,21016,20462,20046,19492,19076,20255,19285,114,5940,500,14730,50,1,22872213,4632,12.70,1.92,12,0.28,1595.00,10564.00,23800,20240604,-14.92,14960,20231127,35.36,23800,-14.92,20240604,15900,27.36,20240122,23800,-14.92,20240604,15310,32.27,20231204,2.00,N,082920,500,114 억,,6652746,N,N,1,N,00,N
20241203,140650,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20150,240,2,1.21,1050960710,52431,38.08,20050,20250,19890,25850,13940,19910,20044.65,29.09,0,25034,21016,20462,20046,19492,19076,20255,19285,114,5940,500,14730,50,1,22872213,4609,12.63,1.91,12,0.23,1595.00,10564.00,23800,20240604,-15.34,14960,20231127,34.69,23800,-15.34,20240604,15900,26.73,20240122,23800,-15.34,20240604,15310,31.61,20231204,2.00,N,082920,500,114 억,,6652746,N,N,1,N,00,N
20241203,130652,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20150,240,2,1.21,886367210,44258,32.14,20050,20200,19890,25850,13940,19910,20027.28,29.09,0,19580,21016,20462,20046,19492,19076,20255,19285,114,5940,500,14730,50,1,22872213,4609,12.63,1.91,12,0.19,1595.00,10564.00,23800,20240604,-15.34,14960,20231127,34.69,23800,-15.34,20240604,15900,26.73,20240122,23800,-15.34,20240604,15310,31.61,20231204,2.00,N,082920,500,114 억,,6652746,N,N,1,N,00,N
20241203,120703,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20100,190,2,0.95,710373120,35469,25.76,20050,20200,19890,25850,13940,19910,20028.00,29.09,0,14684,21016,20462,20046,19492,19076,20255,19285,114,5940,500,14730,50,1,22872213,4597,12.60,1.90,12,0.16,1595.00,10564.00,23800,20240604,-15.55,14960,20231127,34.36,23800,-15.55,20240604,15900,26.42,20240122,23800,-15.55,20240604,15310,31.29,20231204,2.00,N,082920,500,114 억,,6652746,N,N,1,N,00,N
20241203,110646,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20100,190,2,0.95,577558070,28845,20.95,20050,20200,19890,25850,13940,19910,20022.82,29.09,0,12903,21016,20462,20046,19492,19076,20255,19285,114,5940,500,14730,50,1,22872213,4597,12.60,1.90,12,0.13,1595.00,10564.00,23800,20240604,-15.55,14960,20231127,34.36,23800,-15.55,20240604,15900,26.42,20240122,23800,-15.55,20240604,15310,31.29,20231204,2.00,N,082920,500,114 억,,6652746,N,N,1,N,00,N
20241203,100635,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19990,80,2,0.40,312434900,15632,11.35,20050,20100,19890,25850,13940,19910,19986.88,29.09,0,6203,21016,20462,20046,19492,19076,20255,19285,114,5940,500,14730,10,1,22872213,4572,12.53,1.89,12,0.07,1595.00,10564.00,23800,20240604,-16.01,14960,20231127,33.62,23800,-16.01,20240604,15900,25.72,20240122,23800,-16.01,20240604,15310,30.57,20231204,2.00,N,082920,500,114 억,,6652746,N,N,1,N,00,N
20241203,090631,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20050,140,2,0.70,31647360,1579,1.15,20050,20100,19990,25850,13940,19910,20042.74,29.09,0,-523,21016,20462,20046,19492,19076,20255,19285,114,5940,500,14730,50,1,22872213,4586,12.57,1.90,12,0.01,1595.00,10564.00,23800,20240604,-15.76,14960,20231127,34.02,23800,-15.76,20240604,15900,26.10,20240122,23800,-15.76,20240604,15310,30.96,20231204,2.00,N,082920,500,114 억,,6652746,N,N,1,N,00,N
20241202,160618,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19910,-440,5,-2.16,2739106720,137308,353.36,20350,20600,19630,26450,14250,20350,19948.69,29.04,0,5958,20950,20650,20400,20100,19850,20525,19975,114,6100,500,15050,10,1,22872213,4554,12.48,1.88,12,0.60,1595.00,10564.00,23800,20240604,-16.34,14960,20231127,33.09,23800,-16.34,20240604,15900,25.22,20240122,23800,-16.34,20240604,15310,30.05,20231204,2.02,N,082920,500,114 억,,6641381,N,N,1,N,00,N
20241202,150704,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19950,-400,5,-1.97,2579222000,129286,332.71,20350,20600,19630,26450,14250,20350,19949.73,29.04,0,7158,20950,20650,20400,20100,19850,20525,19975,114,6100,500,15050,10,1,22872213,4563,12.51,1.89,12,0.57,1595.00,10564.00,23800,20240604,-16.18,14960,20231127,33.36,23800,-16.18,20240604,15900,25.47,20240122,23800,-16.18,20240604,15310,30.31,20231204,2.02,N,082920,500,114 억,,6641381,N,N,0,N,00,N
20241202,140645,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19950,-400,5,-1.97,2239759220,112267,288.92,20350,20600,19630,26450,14250,20350,19950.28,29.04,0,9130,20950,20650,20400,20100,19850,20525,19975,114,6100,500,15050,10,1,22872213,4563,12.51,1.89,12,0.49,1595.00,10564.00,23800,20240604,-16.18,14960,20231127,33.36,23800,-16.18,20240604,15900,25.47,20240122,23800,-16.18,20240604,15310,30.31,20231204,2.02,N,082920,500,114 억,,6641381,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 160641 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20200 290 2 1.46 1408102560 70127 50.93 20050 20350 19890 25850 13940 19910 20079.26 29.09 0 34663 21016 20462 20046 19492 19076 20255 19285 114 5940 500 14730 50 1 22872213 4620 12.66 1.91 12 0.31 1595.00 10564.00 23800 20240604 -15.13 14960 20231127 35.03 23800 -15.13 20240604 15900 27.04 20240122 23800 -15.13 20240604 15310 31.94 20231204 2.00 N 082920 500 114 억 6652746 N N 4 N 00 N
3 20241203 150706 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20250 340 2 1.71 1277880910 63684 46.25 20050 20350 19890 25850 13940 19910 20065.97 29.09 0 31259 21016 20462 20046 19492 19076 20255 19285 114 5940 500 14730 50 1 22872213 4632 12.70 1.92 12 0.28 1595.00 10564.00 23800 20240604 -14.92 14960 20231127 35.36 23800 -14.92 20240604 15900 27.36 20240122 23800 -14.92 20240604 15310 32.27 20231204 2.00 N 082920 500 114 억 6652746 N N 1 N 00 N
4 20241203 140650 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20150 240 2 1.21 1050960710 52431 38.08 20050 20250 19890 25850 13940 19910 20044.65 29.09 0 25034 21016 20462 20046 19492 19076 20255 19285 114 5940 500 14730 50 1 22872213 4609 12.63 1.91 12 0.23 1595.00 10564.00 23800 20240604 -15.34 14960 20231127 34.69 23800 -15.34 20240604 15900 26.73 20240122 23800 -15.34 20240604 15310 31.61 20231204 2.00 N 082920 500 114 억 6652746 N N 1 N 00 N
5 20241203 130652 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20150 240 2 1.21 886367210 44258 32.14 20050 20200 19890 25850 13940 19910 20027.28 29.09 0 19580 21016 20462 20046 19492 19076 20255 19285 114 5940 500 14730 50 1 22872213 4609 12.63 1.91 12 0.19 1595.00 10564.00 23800 20240604 -15.34 14960 20231127 34.69 23800 -15.34 20240604 15900 26.73 20240122 23800 -15.34 20240604 15310 31.61 20231204 2.00 N 082920 500 114 억 6652746 N N 1 N 00 N
6 20241203 120703 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20100 190 2 0.95 710373120 35469 25.76 20050 20200 19890 25850 13940 19910 20028.00 29.09 0 14684 21016 20462 20046 19492 19076 20255 19285 114 5940 500 14730 50 1 22872213 4597 12.60 1.90 12 0.16 1595.00 10564.00 23800 20240604 -15.55 14960 20231127 34.36 23800 -15.55 20240604 15900 26.42 20240122 23800 -15.55 20240604 15310 31.29 20231204 2.00 N 082920 500 114 억 6652746 N N 1 N 00 N
7 20241203 110646 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20100 190 2 0.95 577558070 28845 20.95 20050 20200 19890 25850 13940 19910 20022.82 29.09 0 12903 21016 20462 20046 19492 19076 20255 19285 114 5940 500 14730 50 1 22872213 4597 12.60 1.90 12 0.13 1595.00 10564.00 23800 20240604 -15.55 14960 20231127 34.36 23800 -15.55 20240604 15900 26.42 20240122 23800 -15.55 20240604 15310 31.29 20231204 2.00 N 082920 500 114 억 6652746 N N 1 N 00 N
8 20241203 100635 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 19990 80 2 0.40 312434900 15632 11.35 20050 20100 19890 25850 13940 19910 19986.88 29.09 0 6203 21016 20462 20046 19492 19076 20255 19285 114 5940 500 14730 10 1 22872213 4572 12.53 1.89 12 0.07 1595.00 10564.00 23800 20240604 -16.01 14960 20231127 33.62 23800 -16.01 20240604 15900 25.72 20240122 23800 -16.01 20240604 15310 30.57 20231204 2.00 N 082920 500 114 억 6652746 N N 1 N 00 N
9 20241203 090631 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 20050 140 2 0.70 31647360 1579 1.15 20050 20100 19990 25850 13940 19910 20042.74 29.09 0 -523 21016 20462 20046 19492 19076 20255 19285 114 5940 500 14730 50 1 22872213 4586 12.57 1.90 12 0.01 1595.00 10564.00 23800 20240604 -15.76 14960 20231127 34.02 23800 -15.76 20240604 15900 26.10 20240122 23800 -15.76 20240604 15310 30.96 20231204 2.00 N 082920 500 114 억 6652746 N N 1 N 00 N
10 20241202 160618 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 19910 -440 5 -2.16 2739106720 137308 353.36 20350 20600 19630 26450 14250 20350 19948.69 29.04 0 5958 20950 20650 20400 20100 19850 20525 19975 114 6100 500 15050 10 1 22872213 4554 12.48 1.88 12 0.60 1595.00 10564.00 23800 20240604 -16.34 14960 20231127 33.09 23800 -16.34 20240604 15900 25.22 20240122 23800 -16.34 20240604 15310 30.05 20231204 2.02 N 082920 500 114 억 6641381 N N 1 N 00 N
11 20241202 150704 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 19950 -400 5 -1.97 2579222000 129286 332.71 20350 20600 19630 26450 14250 20350 19949.73 29.04 0 7158 20950 20650 20400 20100 19850 20525 19975 114 6100 500 15050 10 1 22872213 4563 12.51 1.89 12 0.57 1595.00 10564.00 23800 20240604 -16.18 14960 20231127 33.36 23800 -16.18 20240604 15900 25.47 20240122 23800 -16.18 20240604 15310 30.31 20231204 2.02 N 082920 500 114 억 6641381 N N 0 N 00 N
12 20241202 140645 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 19950 -400 5 -1.97 2239759220 112267 288.92 20350 20600 19630 26450 14250 20350 19950.28 29.04 0 9130 20950 20650 20400 20100 19850 20525 19975 114 6100 500 15050 10 1 22872213 4563 12.51 1.89 12 0.49 1595.00 10564.00 23800 20240604 -16.18 14960 20231127 33.36 23800 -16.18 20240604 15900 25.47 20240122 23800 -16.18 20240604 15310 30.31 20231204 2.02 N 082920 500 114 억 6641381 N N 0 N 00 N