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
131400/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
20241203,160814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2050,20,2,0.99,686508055,336191,97.40,2040,2065,2020,2635,1425,2030,2042.02,0.35,0,118242,2156,2092,2061,1997,1966,2077,1982,298,605,500,1460,5,1,59589882,1222,73.21,1.01,12,0.56,28.00,2035.00,3935,20231221,-47.90,1650,20240805,24.24,3850,-46.75,20240102,1650,24.24,20240805,3935,-47.90,20231221,1650,24.24,20240805,1.45,N,131400,500,297 억,,208530,N,N,0,N,00,N
20241203,150843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2050,20,2,0.99,612869155,300084,86.94,2040,2065,2020,2635,1425,2030,2042.33,0.35,0,112530,2156,2092,2061,1997,1966,2077,1982,298,605,500,1460,5,1,59589882,1222,73.21,1.01,12,0.50,28.00,2035.00,3935,20231221,-47.90,1650,20240805,24.24,3850,-46.75,20240102,1650,24.24,20240805,3935,-47.90,20231221,1650,24.24,20240805,1.45,N,131400,500,297 억,,208530,N,N,0,N,00,N
20241203,140831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2050,20,2,0.99,464996105,227809,66.00,2040,2065,2020,2635,1425,2030,2041.17,0.35,0,83458,2156,2092,2061,1997,1966,2077,1982,298,605,500,1460,5,1,59589882,1222,73.21,1.01,12,0.38,28.00,2035.00,3935,20231221,-47.90,1650,20240805,24.24,3850,-46.75,20240102,1650,24.24,20240805,3935,-47.90,20231221,1650,24.24,20240805,1.45,N,131400,500,297 억,,208530,N,N,0,N,00,N
20241203,130833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2045,15,2,0.74,426741005,209084,60.57,2040,2065,2020,2635,1425,2030,2041.00,0.35,0,74667,2156,2092,2061,1997,1966,2077,1982,298,605,500,1460,5,1,59589882,1219,73.04,1.00,12,0.35,28.00,2035.00,3935,20231221,-48.03,1650,20240805,23.94,3850,-46.88,20240102,1650,23.94,20240805,3935,-48.03,20231221,1650,23.94,20240805,1.45,N,131400,500,297 억,,208530,N,N,0,N,00,N
20241203,120842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2050,20,2,0.99,376423165,184506,53.45,2040,2065,2020,2635,1425,2030,2040.17,0.35,0,75055,2156,2092,2061,1997,1966,2077,1982,298,605,500,1460,5,1,59589882,1222,73.21,1.01,12,0.31,28.00,2035.00,3935,20231221,-47.90,1650,20240805,24.24,3850,-46.75,20240102,1650,24.24,20240805,3935,-47.90,20231221,1650,24.24,20240805,1.45,N,131400,500,297 억,,208530,N,N,0,N,00,N
20241203,110822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,10,2,0.49,262896430,128867,37.33,2040,2065,2020,2635,1425,2030,2040.06,0.35,0,62908,2156,2092,2061,1997,1966,2077,1982,298,605,500,1460,5,1,59589882,1216,72.86,1.00,12,0.22,28.00,2035.00,3935,20231221,-48.16,1650,20240805,23.64,3850,-47.01,20240102,1650,23.64,20240805,3935,-48.16,20231221,1650,23.64,20240805,1.45,N,131400,500,297 억,,208530,N,N,0,N,00,N
20241203,100811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2045,15,2,0.74,172265150,84525,24.49,2040,2065,2020,2635,1425,2030,2038.04,0.35,0,34666,2156,2092,2061,1997,1966,2077,1982,298,605,500,1460,5,1,59589882,1219,73.04,1.00,12,0.14,28.00,2035.00,3935,20231221,-48.03,1650,20240805,23.94,3850,-46.88,20240102,1650,23.94,20240805,3935,-48.03,20231221,1650,23.94,20240805,1.45,N,131400,500,297 억,,208530,N,N,0,N,00,N
20241203,090803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2055,25,2,1.23,33180775,16185,4.69,2040,2060,2035,2635,1425,2030,2050.09,0.35,0,11380,2156,2092,2061,1997,1966,2077,1982,298,605,500,1460,5,1,59589882,1225,73.39,1.01,12,0.03,28.00,2035.00,3935,20231221,-47.78,1650,20240805,24.55,3850,-46.62,20240102,1650,24.55,20240805,3935,-47.78,20231221,1650,24.55,20240805,1.45,N,131400,500,297 억,,208530,N,N,0,N,00,N
20241202,160751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2030,-50,5,-2.40,693343250,336713,36.69,2080,2125,2030,2700,1460,2080,2059.33,0.28,0,41651,2273,2176,2123,2026,1973,2150,2000,298,620,500,1490,5,1,59589882,1210,72.50,1.00,12,0.57,28.00,2035.00,3935,20231221,-48.41,1650,20240805,23.03,3850,-47.27,20240102,1650,23.03,20240805,3935,-48.41,20231221,1650,23.03,20240805,1.50,N,131400,500,297 억,,167368,N,N,0,N,00,N
20241202,150855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-40,5,-1.92,655898735,318286,34.68,2080,2125,2030,2700,1460,2080,2060.72,0.28,0,42364,2273,2176,2123,2026,1973,2150,2000,298,620,500,1490,5,1,59589882,1216,72.86,1.00,12,0.53,28.00,2035.00,3935,20231221,-48.16,1650,20240805,23.64,3850,-47.01,20240102,1650,23.64,20240805,3935,-48.16,20231221,1650,23.64,20240805,1.50,N,131400,500,297 억,,167368,N,N,0,N,00,N
20241202,140811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2045,-35,5,-1.68,613574905,297574,32.42,2080,2125,2030,2700,1460,2080,2061.92,0.28,0,42535,2273,2176,2123,2026,1973,2150,2000,298,620,500,1490,5,1,59589882,1219,73.04,1.00,12,0.50,28.00,2035.00,3935,20231221,-48.03,1650,20240805,23.94,3850,-46.88,20240102,1650,23.94,20240805,3935,-48.03,20231221,1650,23.94,20240805,1.50,N,131400,500,297 억,,167368,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 160814 57 100.00 KOSDAQ 일반전기전자 N N N N N 2050 20 2 0.99 686508055 336191 97.40 2040 2065 2020 2635 1425 2030 2042.02 0.35 0 118242 2156 2092 2061 1997 1966 2077 1982 298 605 500 1460 5 1 59589882 1222 73.21 1.01 12 0.56 28.00 2035.00 3935 20231221 -47.90 1650 20240805 24.24 3850 -46.75 20240102 1650 24.24 20240805 3935 -47.90 20231221 1650 24.24 20240805 1.45 N 131400 500 297 억 208530 N N 0 N 00 N
3 20241203 150843 57 100.00 KOSDAQ 일반전기전자 N N N N N 2050 20 2 0.99 612869155 300084 86.94 2040 2065 2020 2635 1425 2030 2042.33 0.35 0 112530 2156 2092 2061 1997 1966 2077 1982 298 605 500 1460 5 1 59589882 1222 73.21 1.01 12 0.50 28.00 2035.00 3935 20231221 -47.90 1650 20240805 24.24 3850 -46.75 20240102 1650 24.24 20240805 3935 -47.90 20231221 1650 24.24 20240805 1.45 N 131400 500 297 억 208530 N N 0 N 00 N
4 20241203 140831 57 100.00 KOSDAQ 일반전기전자 N N N N N 2050 20 2 0.99 464996105 227809 66.00 2040 2065 2020 2635 1425 2030 2041.17 0.35 0 83458 2156 2092 2061 1997 1966 2077 1982 298 605 500 1460 5 1 59589882 1222 73.21 1.01 12 0.38 28.00 2035.00 3935 20231221 -47.90 1650 20240805 24.24 3850 -46.75 20240102 1650 24.24 20240805 3935 -47.90 20231221 1650 24.24 20240805 1.45 N 131400 500 297 억 208530 N N 0 N 00 N
5 20241203 130833 57 100.00 KOSDAQ 일반전기전자 N N N N N 2045 15 2 0.74 426741005 209084 60.57 2040 2065 2020 2635 1425 2030 2041.00 0.35 0 74667 2156 2092 2061 1997 1966 2077 1982 298 605 500 1460 5 1 59589882 1219 73.04 1.00 12 0.35 28.00 2035.00 3935 20231221 -48.03 1650 20240805 23.94 3850 -46.88 20240102 1650 23.94 20240805 3935 -48.03 20231221 1650 23.94 20240805 1.45 N 131400 500 297 억 208530 N N 0 N 00 N
6 20241203 120842 57 100.00 KOSDAQ 일반전기전자 N N N N N 2050 20 2 0.99 376423165 184506 53.45 2040 2065 2020 2635 1425 2030 2040.17 0.35 0 75055 2156 2092 2061 1997 1966 2077 1982 298 605 500 1460 5 1 59589882 1222 73.21 1.01 12 0.31 28.00 2035.00 3935 20231221 -47.90 1650 20240805 24.24 3850 -46.75 20240102 1650 24.24 20240805 3935 -47.90 20231221 1650 24.24 20240805 1.45 N 131400 500 297 억 208530 N N 0 N 00 N
7 20241203 110822 57 100.00 KOSDAQ 일반전기전자 N N N N N 2040 10 2 0.49 262896430 128867 37.33 2040 2065 2020 2635 1425 2030 2040.06 0.35 0 62908 2156 2092 2061 1997 1966 2077 1982 298 605 500 1460 5 1 59589882 1216 72.86 1.00 12 0.22 28.00 2035.00 3935 20231221 -48.16 1650 20240805 23.64 3850 -47.01 20240102 1650 23.64 20240805 3935 -48.16 20231221 1650 23.64 20240805 1.45 N 131400 500 297 억 208530 N N 0 N 00 N
8 20241203 100811 57 100.00 KOSDAQ 일반전기전자 N N N N N 2045 15 2 0.74 172265150 84525 24.49 2040 2065 2020 2635 1425 2030 2038.04 0.35 0 34666 2156 2092 2061 1997 1966 2077 1982 298 605 500 1460 5 1 59589882 1219 73.04 1.00 12 0.14 28.00 2035.00 3935 20231221 -48.03 1650 20240805 23.94 3850 -46.88 20240102 1650 23.94 20240805 3935 -48.03 20231221 1650 23.94 20240805 1.45 N 131400 500 297 억 208530 N N 0 N 00 N
9 20241203 090803 57 100.00 KOSDAQ 일반전기전자 N N N N N 2055 25 2 1.23 33180775 16185 4.69 2040 2060 2035 2635 1425 2030 2050.09 0.35 0 11380 2156 2092 2061 1997 1966 2077 1982 298 605 500 1460 5 1 59589882 1225 73.39 1.01 12 0.03 28.00 2035.00 3935 20231221 -47.78 1650 20240805 24.55 3850 -46.62 20240102 1650 24.55 20240805 3935 -47.78 20231221 1650 24.55 20240805 1.45 N 131400 500 297 억 208530 N N 0 N 00 N
10 20241202 160751 57 100.00 KOSDAQ 일반전기전자 N N N N N 2030 -50 5 -2.40 693343250 336713 36.69 2080 2125 2030 2700 1460 2080 2059.33 0.28 0 41651 2273 2176 2123 2026 1973 2150 2000 298 620 500 1490 5 1 59589882 1210 72.50 1.00 12 0.57 28.00 2035.00 3935 20231221 -48.41 1650 20240805 23.03 3850 -47.27 20240102 1650 23.03 20240805 3935 -48.41 20231221 1650 23.03 20240805 1.50 N 131400 500 297 억 167368 N N 0 N 00 N
11 20241202 150855 57 100.00 KOSDAQ 일반전기전자 N N N N N 2040 -40 5 -1.92 655898735 318286 34.68 2080 2125 2030 2700 1460 2080 2060.72 0.28 0 42364 2273 2176 2123 2026 1973 2150 2000 298 620 500 1490 5 1 59589882 1216 72.86 1.00 12 0.53 28.00 2035.00 3935 20231221 -48.16 1650 20240805 23.64 3850 -47.01 20240102 1650 23.64 20240805 3935 -48.16 20231221 1650 23.64 20240805 1.50 N 131400 500 297 억 167368 N N 0 N 00 N
12 20241202 140811 57 100.00 KOSDAQ 일반전기전자 N N N N N 2045 -35 5 -1.68 613574905 297574 32.42 2080 2125 2030 2700 1460 2080 2061.92 0.28 0 42535 2273 2176 2123 2026 1973 2150 2000 298 620 500 1490 5 1 59589882 1219 73.04 1.00 12 0.50 28.00 2035.00 3935 20231221 -48.03 1650 20240805 23.94 3850 -46.88 20240102 1650 23.94 20240805 3935 -48.03 20231221 1650 23.94 20240805 1.50 N 131400 500 297 억 167368 N N 0 N 00 N