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
115530/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
20241203,160756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,398,30,2,8.15,207714076,540672,312.55,368,404,361,478,258,368,384.18,0.48,0,9564,385,376,372,363,359,374,361,68,110,100,240,1,1,67963000,270,66.33,2.40,12,0.80,6.00,166.00,650,20240826,-38.77,236,20240307,68.64,650,-38.77,20240826,236,68.64,20240307,650,-38.77,20240826,236,68.64,20240307,0.00,N,115530,100,67 억,,327526,N,N,0,N,00,N
20241203,150821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,390,22,2,5.98,179492052,469159,271.21,368,404,361,478,258,368,382.58,0.48,0,9322,385,376,372,363,359,374,361,68,110,100,240,1,1,67963000,265,65.00,2.35,12,0.69,6.00,166.00,650,20240826,-40.00,236,20240307,65.25,650,-40.00,20240826,236,65.25,20240307,650,-40.00,20240826,236,65.25,20240307,0.00,N,115530,100,67 억,,327526,N,N,0,N,00,N
20241203,140810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,383,15,2,4.08,150723166,394766,228.21,368,404,361,478,258,368,381.80,0.48,0,9868,385,376,372,363,359,374,361,68,110,100,240,1,1,67963000,260,63.83,2.31,12,0.58,6.00,166.00,650,20240826,-41.08,236,20240307,62.29,650,-41.08,20240826,236,62.29,20240307,650,-41.08,20240826,236,62.29,20240307,0.00,N,115530,100,67 억,,327526,N,N,0,N,00,N
20241203,130812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,374,6,2,1.63,53595633,145529,84.13,368,375,361,478,258,368,368.28,0.48,0,15812,385,376,372,363,359,374,361,68,110,100,240,1,1,67963000,254,62.33,2.25,12,0.21,6.00,166.00,650,20240826,-42.46,236,20240307,58.47,650,-42.46,20240826,236,58.47,20240307,650,-42.46,20240826,236,58.47,20240307,0.00,N,115530,100,67 억,,327526,N,N,0,N,00,N
20241203,120820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,373,5,2,1.36,47997409,130512,75.45,368,375,361,478,258,368,367.76,0.48,0,16370,385,376,372,363,359,374,361,68,110,100,240,1,1,67963000,254,62.17,2.25,12,0.19,6.00,166.00,650,20240826,-42.62,236,20240307,58.05,650,-42.62,20240826,236,58.05,20240307,650,-42.62,20240826,236,58.05,20240307,0.00,N,115530,100,67 억,,327526,N,N,0,N,00,N
20241203,110802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,371,3,2,0.82,41921200,114139,65.98,368,375,361,478,258,368,367.28,0.48,0,19858,385,376,372,363,359,374,361,68,110,100,240,1,1,67963000,252,61.83,2.23,12,0.17,6.00,166.00,650,20240826,-42.92,236,20240307,57.20,650,-42.92,20240826,236,57.20,20240307,650,-42.92,20240826,236,57.20,20240307,0.00,N,115530,100,67 억,,327526,N,N,0,N,00,N
20241203,100750,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,364,-4,5,-1.09,37949672,103303,59.72,368,375,361,478,258,368,367.36,0.48,0,22206,385,376,372,363,359,374,361,68,110,100,240,1,1,67963000,247,60.67,2.19,12,0.15,6.00,166.00,650,20240826,-44.00,236,20240307,54.24,650,-44.00,20240826,236,54.24,20240307,650,-44.00,20240826,236,54.24,20240307,0.00,N,115530,100,67 억,,327526,N,N,0,N,00,N
20241203,090742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,370,2,2,0.54,6257724,16963,9.81,368,373,368,478,258,368,368.91,0.48,0,4185,385,376,372,363,359,374,361,68,110,100,240,1,1,67963000,251,61.67,2.23,12,0.02,6.00,166.00,650,20240826,-43.08,236,20240307,56.78,650,-43.08,20240826,236,56.78,20240307,650,-43.08,20240826,236,56.78,20240307,0.00,N,115530,100,67 억,,327526,N,N,0,N,00,N
20241202,160731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,368,-12,5,-3.16,64103552,171515,70.47,377,381,368,494,266,380,373.75,0.47,0,9363,400,389,370,359,340,395,365,68,114,100,250,1,1,67963000,250,61.33,2.22,12,0.25,6.00,166.00,650,20240826,-43.38,236,20240307,55.93,650,-43.38,20240826,236,55.93,20240307,650,-43.38,20240826,236,55.93,20240307,0.00,N,115530,100,67 억,,317791,N,N,0,N,00,N
20241202,150831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,369,-11,5,-2.89,61115070,163400,67.13,377,381,368,494,266,380,374.02,0.47,0,14583,400,389,370,359,340,395,365,68,114,100,250,1,1,67963000,251,61.50,2.22,12,0.24,6.00,166.00,650,20240826,-43.23,236,20240307,56.36,650,-43.23,20240826,236,56.36,20240307,650,-43.23,20240826,236,56.36,20240307,0.00,N,115530,100,67 억,,317791,N,N,0,N,00,N
20241202,140752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,371,-9,5,-2.37,52969906,141389,58.09,377,381,371,494,266,380,374.64,0.47,0,14389,400,389,370,359,340,395,365,68,114,100,250,1,1,67963000,252,61.83,2.23,12,0.21,6.00,166.00,650,20240826,-42.92,236,20240307,57.20,650,-42.92,20240826,236,57.20,20240307,650,-42.92,20240826,236,57.20,20240307,0.00,N,115530,100,67 억,,317791,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 160756 57 100.00 KOSDAQ 일반전기전자 N N N N N 398 30 2 8.15 207714076 540672 312.55 368 404 361 478 258 368 384.18 0.48 0 9564 385 376 372 363 359 374 361 68 110 100 240 1 1 67963000 270 66.33 2.40 12 0.80 6.00 166.00 650 20240826 -38.77 236 20240307 68.64 650 -38.77 20240826 236 68.64 20240307 650 -38.77 20240826 236 68.64 20240307 0.00 N 115530 100 67 억 327526 N N 0 N 00 N
3 20241203 150821 57 100.00 KOSDAQ 일반전기전자 N N N N N 390 22 2 5.98 179492052 469159 271.21 368 404 361 478 258 368 382.58 0.48 0 9322 385 376 372 363 359 374 361 68 110 100 240 1 1 67963000 265 65.00 2.35 12 0.69 6.00 166.00 650 20240826 -40.00 236 20240307 65.25 650 -40.00 20240826 236 65.25 20240307 650 -40.00 20240826 236 65.25 20240307 0.00 N 115530 100 67 억 327526 N N 0 N 00 N
4 20241203 140810 57 100.00 KOSDAQ 일반전기전자 N N N N N 383 15 2 4.08 150723166 394766 228.21 368 404 361 478 258 368 381.80 0.48 0 9868 385 376 372 363 359 374 361 68 110 100 240 1 1 67963000 260 63.83 2.31 12 0.58 6.00 166.00 650 20240826 -41.08 236 20240307 62.29 650 -41.08 20240826 236 62.29 20240307 650 -41.08 20240826 236 62.29 20240307 0.00 N 115530 100 67 억 327526 N N 0 N 00 N
5 20241203 130812 57 100.00 KOSDAQ 일반전기전자 N N N N N 374 6 2 1.63 53595633 145529 84.13 368 375 361 478 258 368 368.28 0.48 0 15812 385 376 372 363 359 374 361 68 110 100 240 1 1 67963000 254 62.33 2.25 12 0.21 6.00 166.00 650 20240826 -42.46 236 20240307 58.47 650 -42.46 20240826 236 58.47 20240307 650 -42.46 20240826 236 58.47 20240307 0.00 N 115530 100 67 억 327526 N N 0 N 00 N
6 20241203 120820 57 100.00 KOSDAQ 일반전기전자 N N N N N 373 5 2 1.36 47997409 130512 75.45 368 375 361 478 258 368 367.76 0.48 0 16370 385 376 372 363 359 374 361 68 110 100 240 1 1 67963000 254 62.17 2.25 12 0.19 6.00 166.00 650 20240826 -42.62 236 20240307 58.05 650 -42.62 20240826 236 58.05 20240307 650 -42.62 20240826 236 58.05 20240307 0.00 N 115530 100 67 억 327526 N N 0 N 00 N
7 20241203 110802 57 100.00 KOSDAQ 일반전기전자 N N N N N 371 3 2 0.82 41921200 114139 65.98 368 375 361 478 258 368 367.28 0.48 0 19858 385 376 372 363 359 374 361 68 110 100 240 1 1 67963000 252 61.83 2.23 12 0.17 6.00 166.00 650 20240826 -42.92 236 20240307 57.20 650 -42.92 20240826 236 57.20 20240307 650 -42.92 20240826 236 57.20 20240307 0.00 N 115530 100 67 억 327526 N N 0 N 00 N
8 20241203 100750 57 100.00 KOSDAQ 일반전기전자 N N N N N 364 -4 5 -1.09 37949672 103303 59.72 368 375 361 478 258 368 367.36 0.48 0 22206 385 376 372 363 359 374 361 68 110 100 240 1 1 67963000 247 60.67 2.19 12 0.15 6.00 166.00 650 20240826 -44.00 236 20240307 54.24 650 -44.00 20240826 236 54.24 20240307 650 -44.00 20240826 236 54.24 20240307 0.00 N 115530 100 67 억 327526 N N 0 N 00 N
9 20241203 090742 57 100.00 KOSDAQ 일반전기전자 N N N N N 370 2 2 0.54 6257724 16963 9.81 368 373 368 478 258 368 368.91 0.48 0 4185 385 376 372 363 359 374 361 68 110 100 240 1 1 67963000 251 61.67 2.23 12 0.02 6.00 166.00 650 20240826 -43.08 236 20240307 56.78 650 -43.08 20240826 236 56.78 20240307 650 -43.08 20240826 236 56.78 20240307 0.00 N 115530 100 67 억 327526 N N 0 N 00 N
10 20241202 160731 57 100.00 KOSDAQ 일반전기전자 N N N N N 368 -12 5 -3.16 64103552 171515 70.47 377 381 368 494 266 380 373.75 0.47 0 9363 400 389 370 359 340 395 365 68 114 100 250 1 1 67963000 250 61.33 2.22 12 0.25 6.00 166.00 650 20240826 -43.38 236 20240307 55.93 650 -43.38 20240826 236 55.93 20240307 650 -43.38 20240826 236 55.93 20240307 0.00 N 115530 100 67 억 317791 N N 0 N 00 N
11 20241202 150831 57 100.00 KOSDAQ 일반전기전자 N N N N N 369 -11 5 -2.89 61115070 163400 67.13 377 381 368 494 266 380 374.02 0.47 0 14583 400 389 370 359 340 395 365 68 114 100 250 1 1 67963000 251 61.50 2.22 12 0.24 6.00 166.00 650 20240826 -43.23 236 20240307 56.36 650 -43.23 20240826 236 56.36 20240307 650 -43.23 20240826 236 56.36 20240307 0.00 N 115530 100 67 억 317791 N N 0 N 00 N
12 20241202 140752 57 100.00 KOSDAQ 일반전기전자 N N N N N 371 -9 5 -2.37 52969906 141389 58.09 377 381 371 494 266 380 374.64 0.47 0 14389 400 389 370 359 340 395 365 68 114 100 250 1 1 67963000 252 61.83 2.23 12 0.21 6.00 166.00 650 20240826 -42.92 236 20240307 57.20 650 -42.92 20240826 236 57.20 20240307 650 -42.92 20240826 236 57.20 20240307 0.00 N 115530 100 67 억 317791 N N 0 N 00 N