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
131180/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
20241203,160813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,858,-1,5,-0.12,44493576,52030,29.28,849,863,844,1116,602,859,855.15,15.22,0,-730,900,879,863,842,826,890,853,29,257,100,600,1,1,29350000,252,37.30,0.42,12,0.18,23.00,2046.00,1295,20240116,-33.75,750,20240805,14.40,1295,-33.75,20240116,750,14.40,20240805,1295,-33.75,20240116,750,14.40,20240805,0.64,N,131180,100,29 억,,4467308,N,N,0,N,00,N
20241203,150841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,859,0,3,0.00,41680782,48755,27.43,849,863,844,1116,602,859,854.90,15.22,0,-381,900,879,863,842,826,890,853,29,257,100,600,1,1,29350000,252,37.35,0.42,12,0.17,23.00,2046.00,1295,20240116,-33.67,750,20240805,14.53,1295,-33.67,20240116,750,14.53,20240805,1295,-33.67,20240116,750,14.53,20240805,0.64,N,131180,100,29 억,,4467308,N,N,0,N,00,N
20241203,140830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,858,-1,5,-0.12,39636994,46373,26.09,849,863,844,1116,602,859,854.74,15.22,0,-443,900,879,863,842,826,890,853,29,257,100,600,1,1,29350000,252,37.30,0.42,12,0.16,23.00,2046.00,1295,20240116,-33.75,750,20240805,14.40,1295,-33.75,20240116,750,14.40,20240805,1295,-33.75,20240116,750,14.40,20240805,0.64,N,131180,100,29 억,,4467308,N,N,0,N,00,N
20241203,130832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,857,-2,5,-0.23,36195459,42355,23.83,849,863,844,1116,602,859,854.57,15.22,0,-791,900,879,863,842,826,890,853,29,257,100,600,1,1,29350000,252,37.26,0.42,12,0.14,23.00,2046.00,1295,20240116,-33.82,750,20240805,14.27,1295,-33.82,20240116,750,14.27,20240805,1295,-33.82,20240116,750,14.27,20240805,0.64,N,131180,100,29 억,,4467308,N,N,0,N,00,N
20241203,120841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,863,4,2,0.47,30273168,35460,19.95,849,863,844,1116,602,859,853.73,15.22,0,-673,900,879,863,842,826,890,853,29,257,100,600,1,1,29350000,253,37.52,0.42,12,0.12,23.00,2046.00,1295,20240116,-33.36,750,20240805,15.07,1295,-33.36,20240116,750,15.07,20240805,1295,-33.36,20240116,750,15.07,20240805,0.64,N,131180,100,29 억,,4467308,N,N,0,N,00,N
20241203,110821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,858,-1,5,-0.12,27702952,32467,18.27,849,859,844,1116,602,859,853.26,15.22,0,-808,900,879,863,842,826,890,853,29,257,100,600,1,1,29350000,252,37.30,0.42,12,0.11,23.00,2046.00,1295,20240116,-33.75,750,20240805,14.40,1295,-33.75,20240116,750,14.40,20240805,1295,-33.75,20240116,750,14.40,20240805,0.64,N,131180,100,29 억,,4467308,N,N,0,N,00,N
20241203,100810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,857,-2,5,-0.23,22813542,26764,15.06,849,859,844,1116,602,859,852.40,15.22,0,-828,900,879,863,842,826,890,853,29,257,100,600,1,1,29350000,252,37.26,0.42,12,0.09,23.00,2046.00,1295,20240116,-33.82,750,20240805,14.27,1295,-33.82,20240116,750,14.27,20240805,1295,-33.82,20240116,750,14.27,20240805,0.64,N,131180,100,29 억,,4467308,N,N,0,N,00,N
20241203,090801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,850,-9,5,-1.05,8420268,9931,5.59,849,850,844,1116,602,859,847.88,15.22,0,-59,900,879,863,842,826,890,853,29,257,100,600,1,1,29350000,249,36.96,0.42,12,0.03,23.00,2046.00,1295,20240116,-34.36,750,20240805,13.33,1295,-34.36,20240116,750,13.33,20240805,1295,-34.36,20240116,750,13.33,20240805,0.64,N,131180,100,29 억,,4467308,N,N,0,N,00,N
20241202,160750,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,859,-14,5,-1.60,153232742,177711,400.66,855,884,847,1134,612,873,862.26,15.22,0,93,903,887,869,853,835,896,862,29,261,100,610,1,1,29350000,252,37.35,0.42,12,0.61,23.00,2046.00,1295,20240116,-33.67,750,20240805,14.53,1295,-33.67,20240116,750,14.53,20240805,1295,-33.67,20240116,750,14.53,20240805,0.65,N,131180,100,29 억,,4467126,N,N,0,N,00,N
20241202,150854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,860,-13,5,-1.49,152690616,177079,399.23,855,884,847,1134,612,873,862.27,15.22,0,177,903,887,869,853,835,896,862,29,261,100,610,1,1,29350000,252,37.39,0.42,12,0.60,23.00,2046.00,1295,20240116,-33.59,750,20240805,14.67,1295,-33.59,20240116,750,14.67,20240805,1295,-33.59,20240116,750,14.67,20240805,0.65,N,131180,100,29 억,,4467126,N,N,0,N,00,N
20241202,140810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,874,1,2,0.11,151699104,175926,396.63,855,884,847,1134,612,873,862.29,15.22,0,163,903,887,869,853,835,896,862,29,261,100,610,1,1,29350000,257,38.00,0.43,12,0.60,23.00,2046.00,1295,20240116,-32.51,750,20240805,16.53,1295,-32.51,20240116,750,16.53,20240805,1295,-32.51,20240116,750,16.53,20240805,0.65,N,131180,100,29 억,,4467126,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 160813 57 100.00 KOSDAQ 일반전기전자 N N N N N 858 -1 5 -0.12 44493576 52030 29.28 849 863 844 1116 602 859 855.15 15.22 0 -730 900 879 863 842 826 890 853 29 257 100 600 1 1 29350000 252 37.30 0.42 12 0.18 23.00 2046.00 1295 20240116 -33.75 750 20240805 14.40 1295 -33.75 20240116 750 14.40 20240805 1295 -33.75 20240116 750 14.40 20240805 0.64 N 131180 100 29 억 4467308 N N 0 N 00 N
3 20241203 150841 57 100.00 KOSDAQ 일반전기전자 N N N N N 859 0 3 0.00 41680782 48755 27.43 849 863 844 1116 602 859 854.90 15.22 0 -381 900 879 863 842 826 890 853 29 257 100 600 1 1 29350000 252 37.35 0.42 12 0.17 23.00 2046.00 1295 20240116 -33.67 750 20240805 14.53 1295 -33.67 20240116 750 14.53 20240805 1295 -33.67 20240116 750 14.53 20240805 0.64 N 131180 100 29 억 4467308 N N 0 N 00 N
4 20241203 140830 57 100.00 KOSDAQ 일반전기전자 N N N N N 858 -1 5 -0.12 39636994 46373 26.09 849 863 844 1116 602 859 854.74 15.22 0 -443 900 879 863 842 826 890 853 29 257 100 600 1 1 29350000 252 37.30 0.42 12 0.16 23.00 2046.00 1295 20240116 -33.75 750 20240805 14.40 1295 -33.75 20240116 750 14.40 20240805 1295 -33.75 20240116 750 14.40 20240805 0.64 N 131180 100 29 억 4467308 N N 0 N 00 N
5 20241203 130832 57 100.00 KOSDAQ 일반전기전자 N N N N N 857 -2 5 -0.23 36195459 42355 23.83 849 863 844 1116 602 859 854.57 15.22 0 -791 900 879 863 842 826 890 853 29 257 100 600 1 1 29350000 252 37.26 0.42 12 0.14 23.00 2046.00 1295 20240116 -33.82 750 20240805 14.27 1295 -33.82 20240116 750 14.27 20240805 1295 -33.82 20240116 750 14.27 20240805 0.64 N 131180 100 29 억 4467308 N N 0 N 00 N
6 20241203 120841 57 100.00 KOSDAQ 일반전기전자 N N N N N 863 4 2 0.47 30273168 35460 19.95 849 863 844 1116 602 859 853.73 15.22 0 -673 900 879 863 842 826 890 853 29 257 100 600 1 1 29350000 253 37.52 0.42 12 0.12 23.00 2046.00 1295 20240116 -33.36 750 20240805 15.07 1295 -33.36 20240116 750 15.07 20240805 1295 -33.36 20240116 750 15.07 20240805 0.64 N 131180 100 29 억 4467308 N N 0 N 00 N
7 20241203 110821 57 100.00 KOSDAQ 일반전기전자 N N N N N 858 -1 5 -0.12 27702952 32467 18.27 849 859 844 1116 602 859 853.26 15.22 0 -808 900 879 863 842 826 890 853 29 257 100 600 1 1 29350000 252 37.30 0.42 12 0.11 23.00 2046.00 1295 20240116 -33.75 750 20240805 14.40 1295 -33.75 20240116 750 14.40 20240805 1295 -33.75 20240116 750 14.40 20240805 0.64 N 131180 100 29 억 4467308 N N 0 N 00 N
8 20241203 100810 57 100.00 KOSDAQ 일반전기전자 N N N N N 857 -2 5 -0.23 22813542 26764 15.06 849 859 844 1116 602 859 852.40 15.22 0 -828 900 879 863 842 826 890 853 29 257 100 600 1 1 29350000 252 37.26 0.42 12 0.09 23.00 2046.00 1295 20240116 -33.82 750 20240805 14.27 1295 -33.82 20240116 750 14.27 20240805 1295 -33.82 20240116 750 14.27 20240805 0.64 N 131180 100 29 억 4467308 N N 0 N 00 N
9 20241203 090801 57 100.00 KOSDAQ 일반전기전자 N N N N N 850 -9 5 -1.05 8420268 9931 5.59 849 850 844 1116 602 859 847.88 15.22 0 -59 900 879 863 842 826 890 853 29 257 100 600 1 1 29350000 249 36.96 0.42 12 0.03 23.00 2046.00 1295 20240116 -34.36 750 20240805 13.33 1295 -34.36 20240116 750 13.33 20240805 1295 -34.36 20240116 750 13.33 20240805 0.64 N 131180 100 29 억 4467308 N N 0 N 00 N
10 20241202 160750 57 100.00 KOSDAQ 일반전기전자 N N N N N 859 -14 5 -1.60 153232742 177711 400.66 855 884 847 1134 612 873 862.26 15.22 0 93 903 887 869 853 835 896 862 29 261 100 610 1 1 29350000 252 37.35 0.42 12 0.61 23.00 2046.00 1295 20240116 -33.67 750 20240805 14.53 1295 -33.67 20240116 750 14.53 20240805 1295 -33.67 20240116 750 14.53 20240805 0.65 N 131180 100 29 억 4467126 N N 0 N 00 N
11 20241202 150854 57 100.00 KOSDAQ 일반전기전자 N N N N N 860 -13 5 -1.49 152690616 177079 399.23 855 884 847 1134 612 873 862.27 15.22 0 177 903 887 869 853 835 896 862 29 261 100 610 1 1 29350000 252 37.39 0.42 12 0.60 23.00 2046.00 1295 20240116 -33.59 750 20240805 14.67 1295 -33.59 20240116 750 14.67 20240805 1295 -33.59 20240116 750 14.67 20240805 0.65 N 131180 100 29 억 4467126 N N 0 N 00 N
12 20241202 140810 57 100.00 KOSDAQ 일반전기전자 N N N N N 874 1 2 0.11 151699104 175926 396.63 855 884 847 1134 612 873 862.29 15.22 0 163 903 887 869 853 835 896 862 29 261 100 610 1 1 29350000 257 38.00 0.43 12 0.60 23.00 2046.00 1295 20240116 -32.51 750 20240805 16.53 1295 -32.51 20240116 750 16.53 20240805 1295 -32.51 20240116 750 16.53 20240805 0.65 N 131180 100 29 억 4467126 N N 0 N 00 N