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
123860/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
20241203,160806,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19500,470,2,2.47,629731410,31927,89.27,19300,19900,19050,24700,13330,19030,19724.12,3.46,0,3801,19670,19350,19180,18860,18690,19265,18775,61,5670,500,13320,10,1,12123415,2364,87.05,4.39,12,0.26,224.00,4438.00,35050,20240624,-44.37,17180,20240805,13.50,35050,-44.37,20240624,17180,13.50,20240805,35050,-44.37,20240624,17180,13.50,20240805,2.84,N,123860,500,60 억,,419551,N,N,0,N,00,N
20241203,150832,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19760,730,2,3.84,593672760,30086,84.12,19300,19900,19050,24700,13330,19030,19732.53,3.46,0,3625,19670,19350,19180,18860,18690,19265,18775,61,5670,500,13320,10,1,12123415,2396,88.21,4.45,12,0.25,224.00,4438.00,35050,20240624,-43.62,17180,20240805,15.02,35050,-43.62,20240624,17180,15.02,20240805,35050,-43.62,20240624,17180,15.02,20240805,2.84,N,123860,500,60 억,,419551,N,N,0,N,00,N
20241203,140821,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19800,770,2,4.05,536283670,27184,76.01,19300,19900,19050,24700,13330,19030,19727.92,3.46,0,3802,19670,19350,19180,18860,18690,19265,18775,61,5670,500,13320,10,1,12123415,2400,88.39,4.46,12,0.22,224.00,4438.00,35050,20240624,-43.51,17180,20240805,15.25,35050,-43.51,20240624,17180,15.25,20240805,35050,-43.51,20240624,17180,15.25,20240805,2.84,N,123860,500,60 억,,419551,N,N,0,N,00,N
20241203,130823,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19850,820,2,4.31,485974740,24644,68.90,19300,19900,19050,24700,13330,19030,19719.80,3.46,0,4030,19670,19350,19180,18860,18690,19265,18775,61,5670,500,13320,10,1,12123415,2406,88.62,4.47,12,0.20,224.00,4438.00,35050,20240624,-43.37,17180,20240805,15.54,35050,-43.37,20240624,17180,15.54,20240805,35050,-43.37,20240624,17180,15.54,20240805,2.84,N,123860,500,60 억,,419551,N,N,0,N,00,N
20241203,120833,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19890,860,2,4.52,416046700,21122,59.06,19300,19900,19050,24700,13330,19030,19697.32,3.46,0,4694,19670,19350,19180,18860,18690,19265,18775,61,5670,500,13320,10,1,12123415,2411,88.79,4.48,12,0.17,224.00,4438.00,35050,20240624,-43.25,17180,20240805,15.77,35050,-43.25,20240624,17180,15.77,20240805,35050,-43.25,20240624,17180,15.77,20240805,2.84,N,123860,500,60 억,,419551,N,N,0,N,00,N
20241203,110813,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19800,770,2,4.05,325434140,16543,46.25,19300,19890,19050,24700,13330,19030,19672.01,3.46,0,3977,19670,19350,19180,18860,18690,19265,18775,61,5670,500,13320,10,1,12123415,2400,88.39,4.46,12,0.14,224.00,4438.00,35050,20240624,-43.51,17180,20240805,15.25,35050,-43.51,20240624,17180,15.25,20240805,35050,-43.51,20240624,17180,15.25,20240805,2.84,N,123860,500,60 억,,419551,N,N,0,N,00,N
20241203,100801,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19770,740,2,3.89,176328350,9004,25.17,19300,19800,19050,24700,13330,19030,19583.34,3.46,0,2549,19670,19350,19180,18860,18690,19265,18775,61,5670,500,13320,10,1,12123415,2397,88.26,4.45,12,0.07,224.00,4438.00,35050,20240624,-43.59,17180,20240805,15.08,35050,-43.59,20240624,17180,15.08,20240805,35050,-43.59,20240624,17180,15.08,20240805,2.84,N,123860,500,60 억,,419551,N,N,0,N,00,N
20241203,090754,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19070,40,2,0.21,4707200,247,0.69,19300,19300,19050,24700,13330,19030,19057.49,3.46,0,234,19670,19350,19180,18860,18690,19265,18775,61,5670,500,13320,10,1,12123415,2312,85.13,4.30,12,0.00,224.00,4438.00,35050,20240624,-45.59,17180,20240805,11.00,35050,-45.59,20240624,17180,11.00,20240805,35050,-45.59,20240624,17180,11.00,20240805,2.84,N,123860,500,60 억,,419551,N,N,0,N,00,N
20241202,160742,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19030,-470,5,-2.41,685632690,35746,206.39,19500,19500,19010,25350,13650,19500,19183.65,3.54,0,-9750,20293,19896,19653,19256,19013,19775,19135,61,5850,500,13650,10,1,12123415,2307,84.96,4.29,12,0.29,224.00,4438.00,35050,20240624,-45.71,17180,20240805,10.77,35050,-45.71,20240624,17180,10.77,20240805,35050,-45.71,20240624,17180,10.77,20240805,2.87,N,123860,500,60 억,,429277,N,N,0,N,00,N
20241202,150846,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19010,-490,5,-2.51,585099150,30464,175.89,19500,19500,19010,25350,13650,19500,19206.20,3.54,0,-9838,20293,19896,19653,19256,19013,19775,19135,61,5850,500,13650,10,1,12123415,2305,84.87,4.28,12,0.25,224.00,4438.00,35050,20240624,-45.76,17180,20240805,10.65,35050,-45.76,20240624,17180,10.65,20240805,35050,-45.76,20240624,17180,10.65,20240805,2.87,N,123860,500,60 억,,429277,N,N,0,N,00,N
20241202,140802,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19210,-290,5,-1.49,329141470,17080,98.61,19500,19500,19160,25350,13650,19500,19270.51,3.54,0,-7178,20293,19896,19653,19256,19013,19775,19135,61,5850,500,13650,10,1,12123415,2329,85.76,4.33,12,0.14,224.00,4438.00,35050,20240624,-45.19,17180,20240805,11.82,35050,-45.19,20240624,17180,11.82,20240805,35050,-45.19,20240624,17180,11.82,20240805,2.87,N,123860,500,60 억,,429277,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 160806 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19500 470 2 2.47 629731410 31927 89.27 19300 19900 19050 24700 13330 19030 19724.12 3.46 0 3801 19670 19350 19180 18860 18690 19265 18775 61 5670 500 13320 10 1 12123415 2364 87.05 4.39 12 0.26 224.00 4438.00 35050 20240624 -44.37 17180 20240805 13.50 35050 -44.37 20240624 17180 13.50 20240805 35050 -44.37 20240624 17180 13.50 20240805 2.84 N 123860 500 60 억 419551 N N 0 N 00 N
3 20241203 150832 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19760 730 2 3.84 593672760 30086 84.12 19300 19900 19050 24700 13330 19030 19732.53 3.46 0 3625 19670 19350 19180 18860 18690 19265 18775 61 5670 500 13320 10 1 12123415 2396 88.21 4.45 12 0.25 224.00 4438.00 35050 20240624 -43.62 17180 20240805 15.02 35050 -43.62 20240624 17180 15.02 20240805 35050 -43.62 20240624 17180 15.02 20240805 2.84 N 123860 500 60 억 419551 N N 0 N 00 N
4 20241203 140821 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19800 770 2 4.05 536283670 27184 76.01 19300 19900 19050 24700 13330 19030 19727.92 3.46 0 3802 19670 19350 19180 18860 18690 19265 18775 61 5670 500 13320 10 1 12123415 2400 88.39 4.46 12 0.22 224.00 4438.00 35050 20240624 -43.51 17180 20240805 15.25 35050 -43.51 20240624 17180 15.25 20240805 35050 -43.51 20240624 17180 15.25 20240805 2.84 N 123860 500 60 억 419551 N N 0 N 00 N
5 20241203 130823 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19850 820 2 4.31 485974740 24644 68.90 19300 19900 19050 24700 13330 19030 19719.80 3.46 0 4030 19670 19350 19180 18860 18690 19265 18775 61 5670 500 13320 10 1 12123415 2406 88.62 4.47 12 0.20 224.00 4438.00 35050 20240624 -43.37 17180 20240805 15.54 35050 -43.37 20240624 17180 15.54 20240805 35050 -43.37 20240624 17180 15.54 20240805 2.84 N 123860 500 60 억 419551 N N 0 N 00 N
6 20241203 120833 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19890 860 2 4.52 416046700 21122 59.06 19300 19900 19050 24700 13330 19030 19697.32 3.46 0 4694 19670 19350 19180 18860 18690 19265 18775 61 5670 500 13320 10 1 12123415 2411 88.79 4.48 12 0.17 224.00 4438.00 35050 20240624 -43.25 17180 20240805 15.77 35050 -43.25 20240624 17180 15.77 20240805 35050 -43.25 20240624 17180 15.77 20240805 2.84 N 123860 500 60 억 419551 N N 0 N 00 N
7 20241203 110813 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19800 770 2 4.05 325434140 16543 46.25 19300 19890 19050 24700 13330 19030 19672.01 3.46 0 3977 19670 19350 19180 18860 18690 19265 18775 61 5670 500 13320 10 1 12123415 2400 88.39 4.46 12 0.14 224.00 4438.00 35050 20240624 -43.51 17180 20240805 15.25 35050 -43.51 20240624 17180 15.25 20240805 35050 -43.51 20240624 17180 15.25 20240805 2.84 N 123860 500 60 억 419551 N N 0 N 00 N
8 20241203 100801 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19770 740 2 3.89 176328350 9004 25.17 19300 19800 19050 24700 13330 19030 19583.34 3.46 0 2549 19670 19350 19180 18860 18690 19265 18775 61 5670 500 13320 10 1 12123415 2397 88.26 4.45 12 0.07 224.00 4438.00 35050 20240624 -43.59 17180 20240805 15.08 35050 -43.59 20240624 17180 15.08 20240805 35050 -43.59 20240624 17180 15.08 20240805 2.84 N 123860 500 60 억 419551 N N 0 N 00 N
9 20241203 090754 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19070 40 2 0.21 4707200 247 0.69 19300 19300 19050 24700 13330 19030 19057.49 3.46 0 234 19670 19350 19180 18860 18690 19265 18775 61 5670 500 13320 10 1 12123415 2312 85.13 4.30 12 0.00 224.00 4438.00 35050 20240624 -45.59 17180 20240805 11.00 35050 -45.59 20240624 17180 11.00 20240805 35050 -45.59 20240624 17180 11.00 20240805 2.84 N 123860 500 60 억 419551 N N 0 N 00 N
10 20241202 160742 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19030 -470 5 -2.41 685632690 35746 206.39 19500 19500 19010 25350 13650 19500 19183.65 3.54 0 -9750 20293 19896 19653 19256 19013 19775 19135 61 5850 500 13650 10 1 12123415 2307 84.96 4.29 12 0.29 224.00 4438.00 35050 20240624 -45.71 17180 20240805 10.77 35050 -45.71 20240624 17180 10.77 20240805 35050 -45.71 20240624 17180 10.77 20240805 2.87 N 123860 500 60 억 429277 N N 0 N 00 N
11 20241202 150846 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19010 -490 5 -2.51 585099150 30464 175.89 19500 19500 19010 25350 13650 19500 19206.20 3.54 0 -9838 20293 19896 19653 19256 19013 19775 19135 61 5850 500 13650 10 1 12123415 2305 84.87 4.28 12 0.25 224.00 4438.00 35050 20240624 -45.76 17180 20240805 10.65 35050 -45.76 20240624 17180 10.65 20240805 35050 -45.76 20240624 17180 10.65 20240805 2.87 N 123860 500 60 억 429277 N N 0 N 00 N
12 20241202 140802 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19210 -290 5 -1.49 329141470 17080 98.61 19500 19500 19160 25350 13650 19500 19270.51 3.54 0 -7178 20293 19896 19653 19256 19013 19775 19135 61 5850 500 13650 10 1 12123415 2329 85.76 4.33 12 0.14 224.00 4438.00 35050 20240624 -45.19 17180 20240805 11.82 35050 -45.19 20240624 17180 11.82 20240805 35050 -45.19 20240624 17180 11.82 20240805 2.87 N 123860 500 60 억 429277 N N 0 N 00 N