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
121890/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
20241203,160801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1097,-1,5,-0.09,26557584,24280,63.56,1098,1105,1086,1427,769,1098,1093.80,1.12,0,-1110,1144,1121,1106,1083,1068,1113,1075,66,329,500,650,1,1,13291446,146,5.27,1.16,12,0.18,208.00,947.00,2740,20240416,-59.96,1057,20241122,3.78,2740,-59.96,20240416,1057,3.78,20241122,2740,-59.96,20240416,1057,3.78,20241122,0.00,N,121890,500,66 억,,149269,N,N,0,N,00,N
20241203,150827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1093,-5,5,-0.46,23790251,21743,56.92,1098,1105,1087,1427,769,1098,1094.16,1.12,0,-613,1144,1121,1106,1083,1068,1113,1075,66,329,500,650,1,1,13291446,145,5.25,1.15,12,0.16,208.00,947.00,2740,20240416,-60.11,1057,20241122,3.41,2740,-60.11,20240416,1057,3.41,20241122,2740,-60.11,20240416,1057,3.41,20241122,0.00,N,121890,500,66 억,,149269,N,N,0,N,00,N
20241203,140816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1097,-1,5,-0.09,15908687,14522,38.02,1098,1105,1087,1427,769,1098,1095.49,1.12,0,-613,1144,1121,1106,1083,1068,1113,1075,66,329,500,650,1,1,13291446,146,5.27,1.16,12,0.11,208.00,947.00,2740,20240416,-59.96,1057,20241122,3.78,2740,-59.96,20240416,1057,3.78,20241122,2740,-59.96,20240416,1057,3.78,20241122,0.00,N,121890,500,66 억,,149269,N,N,0,N,00,N
20241203,130818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1091,-7,5,-0.64,14503449,13234,34.64,1098,1105,1087,1427,769,1098,1095.92,1.12,0,-492,1144,1121,1106,1083,1068,1113,1075,66,329,500,650,1,1,13291446,145,5.25,1.15,12,0.10,208.00,947.00,2740,20240416,-60.18,1057,20241122,3.22,2740,-60.18,20240416,1057,3.22,20241122,2740,-60.18,20240416,1057,3.22,20241122,0.00,N,121890,500,66 억,,149269,N,N,0,N,00,N
20241203,120826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1097,-1,5,-0.09,13409072,12231,32.02,1098,1105,1087,1427,769,1098,1096.32,1.12,0,-492,1144,1121,1106,1083,1068,1113,1075,66,329,500,650,1,1,13291446,146,5.27,1.16,12,0.09,208.00,947.00,2740,20240416,-59.96,1057,20241122,3.78,2740,-59.96,20240416,1057,3.78,20241122,2740,-59.96,20240416,1057,3.78,20241122,0.00,N,121890,500,66 억,,149269,N,N,0,N,00,N
20241203,110808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1095,-3,5,-0.27,13174344,12017,31.46,1098,1105,1087,1427,769,1098,1096.31,1.12,0,-485,1144,1121,1106,1083,1068,1113,1075,66,329,500,650,1,1,13291446,146,5.26,1.16,12,0.09,208.00,947.00,2740,20240416,-60.04,1057,20241122,3.60,2740,-60.04,20240416,1057,3.60,20241122,2740,-60.04,20240416,1057,3.60,20241122,0.00,N,121890,500,66 억,,149269,N,N,0,N,00,N
20241203,100756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1087,-11,5,-1.00,13092369,11942,31.26,1098,1105,1087,1427,769,1098,1096.33,1.12,0,-462,1144,1121,1106,1083,1068,1113,1075,66,329,500,650,1,1,13291446,144,5.23,1.15,12,0.09,208.00,947.00,2740,20240416,-60.33,1057,20241122,2.84,2740,-60.33,20240416,1057,2.84,20241122,2740,-60.33,20240416,1057,2.84,20241122,0.00,N,121890,500,66 억,,149269,N,N,0,N,00,N
20241203,090748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1105,7,2,0.64,6248738,5691,14.90,1098,1105,1098,1427,769,1098,1098.00,1.12,0,-560,1144,1121,1106,1083,1068,1113,1075,66,329,500,650,1,1,13291446,147,5.31,1.17,12,0.04,208.00,947.00,2740,20240416,-59.67,1057,20241122,4.54,2740,-59.67,20240416,1057,4.54,20241122,2740,-59.67,20240416,1057,4.54,20241122,0.00,N,121890,500,66 억,,149269,N,N,0,N,00,N
20241202,160737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1098,-14,5,-1.26,42499981,38200,272.80,1102,1129,1091,1445,779,1112,1112.56,1.06,0,-739,1184,1148,1130,1094,1076,1139,1085,66,333,500,660,1,1,13291446,146,5.28,1.16,12,0.29,208.00,947.00,2740,20240416,-59.93,1057,20241122,3.88,2740,-59.93,20240416,1057,3.88,20241122,2740,-59.93,20240416,1057,3.88,20241122,0.00,N,121890,500,66 억,,141008,N,N,0,N,00,N
20241202,150840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1113,1,2,0.09,41641316,37418,267.21,1102,1129,1091,1445,779,1112,1112.87,1.06,0,-739,1184,1148,1130,1094,1076,1139,1085,66,333,500,660,1,1,13291446,148,5.35,1.18,12,0.28,208.00,947.00,2740,20240416,-59.38,1057,20241122,5.30,2740,-59.38,20240416,1057,5.30,20241122,2740,-59.38,20240416,1057,5.30,20241122,0.00,N,121890,500,66 억,,141008,N,N,0,N,00,N
20241202,140757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1116,4,2,0.36,41566803,37351,266.74,1102,1129,1091,1445,779,1112,1112.87,1.06,0,-682,1184,1148,1130,1094,1076,1139,1085,66,333,500,660,1,1,13291446,148,5.37,1.18,12,0.28,208.00,947.00,2740,20240416,-59.27,1057,20241122,5.58,2740,-59.27,20240416,1057,5.58,20241122,2740,-59.27,20240416,1057,5.58,20241122,0.00,N,121890,500,66 억,,141008,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 160801 57 100.00 KOSDAQ 일반전기전자 N N N N N 1097 -1 5 -0.09 26557584 24280 63.56 1098 1105 1086 1427 769 1098 1093.80 1.12 0 -1110 1144 1121 1106 1083 1068 1113 1075 66 329 500 650 1 1 13291446 146 5.27 1.16 12 0.18 208.00 947.00 2740 20240416 -59.96 1057 20241122 3.78 2740 -59.96 20240416 1057 3.78 20241122 2740 -59.96 20240416 1057 3.78 20241122 0.00 N 121890 500 66 억 149269 N N 0 N 00 N
3 20241203 150827 57 100.00 KOSDAQ 일반전기전자 N N N N N 1093 -5 5 -0.46 23790251 21743 56.92 1098 1105 1087 1427 769 1098 1094.16 1.12 0 -613 1144 1121 1106 1083 1068 1113 1075 66 329 500 650 1 1 13291446 145 5.25 1.15 12 0.16 208.00 947.00 2740 20240416 -60.11 1057 20241122 3.41 2740 -60.11 20240416 1057 3.41 20241122 2740 -60.11 20240416 1057 3.41 20241122 0.00 N 121890 500 66 억 149269 N N 0 N 00 N
4 20241203 140816 57 100.00 KOSDAQ 일반전기전자 N N N N N 1097 -1 5 -0.09 15908687 14522 38.02 1098 1105 1087 1427 769 1098 1095.49 1.12 0 -613 1144 1121 1106 1083 1068 1113 1075 66 329 500 650 1 1 13291446 146 5.27 1.16 12 0.11 208.00 947.00 2740 20240416 -59.96 1057 20241122 3.78 2740 -59.96 20240416 1057 3.78 20241122 2740 -59.96 20240416 1057 3.78 20241122 0.00 N 121890 500 66 억 149269 N N 0 N 00 N
5 20241203 130818 57 100.00 KOSDAQ 일반전기전자 N N N N N 1091 -7 5 -0.64 14503449 13234 34.64 1098 1105 1087 1427 769 1098 1095.92 1.12 0 -492 1144 1121 1106 1083 1068 1113 1075 66 329 500 650 1 1 13291446 145 5.25 1.15 12 0.10 208.00 947.00 2740 20240416 -60.18 1057 20241122 3.22 2740 -60.18 20240416 1057 3.22 20241122 2740 -60.18 20240416 1057 3.22 20241122 0.00 N 121890 500 66 억 149269 N N 0 N 00 N
6 20241203 120826 57 100.00 KOSDAQ 일반전기전자 N N N N N 1097 -1 5 -0.09 13409072 12231 32.02 1098 1105 1087 1427 769 1098 1096.32 1.12 0 -492 1144 1121 1106 1083 1068 1113 1075 66 329 500 650 1 1 13291446 146 5.27 1.16 12 0.09 208.00 947.00 2740 20240416 -59.96 1057 20241122 3.78 2740 -59.96 20240416 1057 3.78 20241122 2740 -59.96 20240416 1057 3.78 20241122 0.00 N 121890 500 66 억 149269 N N 0 N 00 N
7 20241203 110808 57 100.00 KOSDAQ 일반전기전자 N N N N N 1095 -3 5 -0.27 13174344 12017 31.46 1098 1105 1087 1427 769 1098 1096.31 1.12 0 -485 1144 1121 1106 1083 1068 1113 1075 66 329 500 650 1 1 13291446 146 5.26 1.16 12 0.09 208.00 947.00 2740 20240416 -60.04 1057 20241122 3.60 2740 -60.04 20240416 1057 3.60 20241122 2740 -60.04 20240416 1057 3.60 20241122 0.00 N 121890 500 66 억 149269 N N 0 N 00 N
8 20241203 100756 57 100.00 KOSDAQ 일반전기전자 N N N N N 1087 -11 5 -1.00 13092369 11942 31.26 1098 1105 1087 1427 769 1098 1096.33 1.12 0 -462 1144 1121 1106 1083 1068 1113 1075 66 329 500 650 1 1 13291446 144 5.23 1.15 12 0.09 208.00 947.00 2740 20240416 -60.33 1057 20241122 2.84 2740 -60.33 20240416 1057 2.84 20241122 2740 -60.33 20240416 1057 2.84 20241122 0.00 N 121890 500 66 억 149269 N N 0 N 00 N
9 20241203 090748 57 100.00 KOSDAQ 일반전기전자 N N N N N 1105 7 2 0.64 6248738 5691 14.90 1098 1105 1098 1427 769 1098 1098.00 1.12 0 -560 1144 1121 1106 1083 1068 1113 1075 66 329 500 650 1 1 13291446 147 5.31 1.17 12 0.04 208.00 947.00 2740 20240416 -59.67 1057 20241122 4.54 2740 -59.67 20240416 1057 4.54 20241122 2740 -59.67 20240416 1057 4.54 20241122 0.00 N 121890 500 66 억 149269 N N 0 N 00 N
10 20241202 160737 57 100.00 KOSDAQ 일반전기전자 N N N N N 1098 -14 5 -1.26 42499981 38200 272.80 1102 1129 1091 1445 779 1112 1112.56 1.06 0 -739 1184 1148 1130 1094 1076 1139 1085 66 333 500 660 1 1 13291446 146 5.28 1.16 12 0.29 208.00 947.00 2740 20240416 -59.93 1057 20241122 3.88 2740 -59.93 20240416 1057 3.88 20241122 2740 -59.93 20240416 1057 3.88 20241122 0.00 N 121890 500 66 억 141008 N N 0 N 00 N
11 20241202 150840 57 100.00 KOSDAQ 일반전기전자 N N N N N 1113 1 2 0.09 41641316 37418 267.21 1102 1129 1091 1445 779 1112 1112.87 1.06 0 -739 1184 1148 1130 1094 1076 1139 1085 66 333 500 660 1 1 13291446 148 5.35 1.18 12 0.28 208.00 947.00 2740 20240416 -59.38 1057 20241122 5.30 2740 -59.38 20240416 1057 5.30 20241122 2740 -59.38 20240416 1057 5.30 20241122 0.00 N 121890 500 66 억 141008 N N 0 N 00 N
12 20241202 140757 57 100.00 KOSDAQ 일반전기전자 N N N N N 1116 4 2 0.36 41566803 37351 266.74 1102 1129 1091 1445 779 1112 1112.87 1.06 0 -682 1184 1148 1130 1094 1076 1139 1085 66 333 500 660 1 1 13291446 148 5.37 1.18 12 0.28 208.00 947.00 2740 20240416 -59.27 1057 20241122 5.58 2740 -59.27 20240416 1057 5.58 20241122 2740 -59.27 20240416 1057 5.58 20241122 0.00 N 121890 500 66 억 141008 N N 0 N 00 N