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
153490/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
20241203,160833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,663,-4,5,-0.60,127305651,190738,55.27,666,675,663,867,467,667,667.44,2.07,0,-3036,699,683,670,654,641,676,647,257,200,500,460,1,1,51480000,341,6.31,0.41,12,0.37,105.00,1631.00,1229,20240111,-46.05,657,20241202,0.91,1229,-46.05,20240111,657,0.91,20241202,1229,-46.05,20240111,657,0.91,20241202,1.01,N,153490,500,257 억,,1063985,N,N,0,N,00,N
20241203,150906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,666,-1,5,-0.15,112793230,168889,48.94,666,675,663,867,467,667,667.85,2.07,0,-2229,699,683,670,654,641,676,647,257,200,500,460,1,1,51480000,343,6.34,0.41,12,0.33,105.00,1631.00,1229,20240111,-45.81,657,20241202,1.37,1229,-45.81,20240111,657,1.37,20241202,1229,-45.81,20240111,657,1.37,20241202,1.01,N,153490,500,257 억,,1063985,N,N,0,N,00,N
20241203,140851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,667,0,3,0.00,105154168,157434,45.62,666,675,663,867,467,667,667.93,2.07,0,-3260,699,683,670,654,641,676,647,257,200,500,460,1,1,51480000,343,6.35,0.41,12,0.31,105.00,1631.00,1229,20240111,-45.73,657,20241202,1.52,1229,-45.73,20240111,657,1.52,20241202,1229,-45.73,20240111,657,1.52,20241202,1.01,N,153490,500,257 억,,1063985,N,N,0,N,00,N
20241203,130853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,667,0,3,0.00,98550412,147496,42.74,666,675,663,867,467,667,668.16,2.07,0,-3338,699,683,670,654,641,676,647,257,200,500,460,1,1,51480000,343,6.35,0.41,12,0.29,105.00,1631.00,1229,20240111,-45.73,657,20241202,1.52,1229,-45.73,20240111,657,1.52,20241202,1229,-45.73,20240111,657,1.52,20241202,1.01,N,153490,500,257 억,,1063985,N,N,0,N,00,N
20241203,120903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,669,2,2,0.30,93291666,139611,40.45,666,675,663,867,467,667,668.23,2.07,0,-3603,699,683,670,654,641,676,647,257,200,500,460,1,1,51480000,344,6.37,0.41,12,0.27,105.00,1631.00,1229,20240111,-45.57,657,20241202,1.83,1229,-45.57,20240111,657,1.83,20241202,1229,-45.57,20240111,657,1.83,20241202,1.01,N,153490,500,257 억,,1063985,N,N,0,N,00,N
20241203,110844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,671,4,2,0.60,85301441,127652,36.99,666,675,663,867,467,667,668.23,2.07,0,-3603,699,683,670,654,641,676,647,257,200,500,460,1,1,51480000,345,6.39,0.41,12,0.25,105.00,1631.00,1229,20240111,-45.40,657,20241202,2.13,1229,-45.40,20240111,657,2.13,20241202,1229,-45.40,20240111,657,2.13,20241202,1.01,N,153490,500,257 억,,1063985,N,N,0,N,00,N
20241203,100831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,671,4,2,0.60,73867416,110616,32.05,666,674,663,867,467,667,667.78,2.07,0,4573,699,683,670,654,641,676,647,257,200,500,460,1,1,51480000,345,6.39,0.41,12,0.21,105.00,1631.00,1229,20240111,-45.40,657,20241202,2.13,1229,-45.40,20240111,657,2.13,20241202,1229,-45.40,20240111,657,2.13,20241202,1.01,N,153490,500,257 억,,1063985,N,N,0,N,00,N
20241203,090823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,667,0,3,0.00,26323332,39507,11.45,666,674,663,867,467,667,666.30,2.07,0,118,699,683,670,654,641,676,647,257,200,500,460,1,1,51480000,343,6.35,0.41,12,0.08,105.00,1631.00,1229,20240111,-45.73,657,20241202,1.52,1229,-45.73,20240111,657,1.52,20241202,1229,-45.73,20240111,657,1.52,20241202,1.01,N,153490,500,257 억,,1063985,N,N,0,N,00,N
20241202,160811,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,667,-19,5,-2.77,229506350,344003,107.83,686,686,657,891,481,686,667.16,2.10,0,-23824,725,705,690,670,655,698,663,257,205,500,480,1,1,51480000,343,6.35,0.41,12,0.67,105.00,1631.00,1229,20240111,-45.73,657,20241202,1.52,1229,-45.73,20240111,657,1.52,20241202,1229,-45.73,20240111,657,1.52,20241202,1.07,N,153490,500,257 억,,1083520,N,N,0,N,00,N
20241202,150915,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,669,-17,5,-2.48,203379683,304635,95.49,686,686,657,891,481,686,667.62,2.10,0,-23974,725,705,690,670,655,698,663,257,205,500,480,1,1,51480000,344,6.37,0.41,12,0.59,105.00,1631.00,1229,20240111,-45.57,657,20241202,1.83,1229,-45.57,20240111,657,1.83,20241202,1229,-45.57,20240111,657,1.83,20241202,1.07,N,153490,500,257 억,,1083520,N,N,0,N,00,N
20241202,140831,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,677,-9,5,-1.31,169136576,253447,79.44,686,686,657,891,481,686,667.34,2.10,0,-23912,725,705,690,670,655,698,663,257,205,500,480,1,1,51480000,349,6.45,0.42,12,0.49,105.00,1631.00,1229,20240111,-44.91,657,20241202,3.04,1229,-44.91,20240111,657,3.04,20241202,1229,-44.91,20240111,657,3.04,20241202,1.07,N,153490,500,257 억,,1083520,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 160833 57 100.00 KOSDAQ 일반전기전자 N N N N N 663 -4 5 -0.60 127305651 190738 55.27 666 675 663 867 467 667 667.44 2.07 0 -3036 699 683 670 654 641 676 647 257 200 500 460 1 1 51480000 341 6.31 0.41 12 0.37 105.00 1631.00 1229 20240111 -46.05 657 20241202 0.91 1229 -46.05 20240111 657 0.91 20241202 1229 -46.05 20240111 657 0.91 20241202 1.01 N 153490 500 257 억 1063985 N N 0 N 00 N
3 20241203 150906 57 100.00 KOSDAQ 일반전기전자 N N N N N 666 -1 5 -0.15 112793230 168889 48.94 666 675 663 867 467 667 667.85 2.07 0 -2229 699 683 670 654 641 676 647 257 200 500 460 1 1 51480000 343 6.34 0.41 12 0.33 105.00 1631.00 1229 20240111 -45.81 657 20241202 1.37 1229 -45.81 20240111 657 1.37 20241202 1229 -45.81 20240111 657 1.37 20241202 1.01 N 153490 500 257 억 1063985 N N 0 N 00 N
4 20241203 140851 57 100.00 KOSDAQ 일반전기전자 N N N N N 667 0 3 0.00 105154168 157434 45.62 666 675 663 867 467 667 667.93 2.07 0 -3260 699 683 670 654 641 676 647 257 200 500 460 1 1 51480000 343 6.35 0.41 12 0.31 105.00 1631.00 1229 20240111 -45.73 657 20241202 1.52 1229 -45.73 20240111 657 1.52 20241202 1229 -45.73 20240111 657 1.52 20241202 1.01 N 153490 500 257 억 1063985 N N 0 N 00 N
5 20241203 130853 57 100.00 KOSDAQ 일반전기전자 N N N N N 667 0 3 0.00 98550412 147496 42.74 666 675 663 867 467 667 668.16 2.07 0 -3338 699 683 670 654 641 676 647 257 200 500 460 1 1 51480000 343 6.35 0.41 12 0.29 105.00 1631.00 1229 20240111 -45.73 657 20241202 1.52 1229 -45.73 20240111 657 1.52 20241202 1229 -45.73 20240111 657 1.52 20241202 1.01 N 153490 500 257 억 1063985 N N 0 N 00 N
6 20241203 120903 57 100.00 KOSDAQ 일반전기전자 N N N N N 669 2 2 0.30 93291666 139611 40.45 666 675 663 867 467 667 668.23 2.07 0 -3603 699 683 670 654 641 676 647 257 200 500 460 1 1 51480000 344 6.37 0.41 12 0.27 105.00 1631.00 1229 20240111 -45.57 657 20241202 1.83 1229 -45.57 20240111 657 1.83 20241202 1229 -45.57 20240111 657 1.83 20241202 1.01 N 153490 500 257 억 1063985 N N 0 N 00 N
7 20241203 110844 57 100.00 KOSDAQ 일반전기전자 N N N N N 671 4 2 0.60 85301441 127652 36.99 666 675 663 867 467 667 668.23 2.07 0 -3603 699 683 670 654 641 676 647 257 200 500 460 1 1 51480000 345 6.39 0.41 12 0.25 105.00 1631.00 1229 20240111 -45.40 657 20241202 2.13 1229 -45.40 20240111 657 2.13 20241202 1229 -45.40 20240111 657 2.13 20241202 1.01 N 153490 500 257 억 1063985 N N 0 N 00 N
8 20241203 100831 57 100.00 KOSDAQ 일반전기전자 N N N N N 671 4 2 0.60 73867416 110616 32.05 666 674 663 867 467 667 667.78 2.07 0 4573 699 683 670 654 641 676 647 257 200 500 460 1 1 51480000 345 6.39 0.41 12 0.21 105.00 1631.00 1229 20240111 -45.40 657 20241202 2.13 1229 -45.40 20240111 657 2.13 20241202 1229 -45.40 20240111 657 2.13 20241202 1.01 N 153490 500 257 억 1063985 N N 0 N 00 N
9 20241203 090823 57 100.00 KOSDAQ 일반전기전자 N N N N N 667 0 3 0.00 26323332 39507 11.45 666 674 663 867 467 667 666.30 2.07 0 118 699 683 670 654 641 676 647 257 200 500 460 1 1 51480000 343 6.35 0.41 12 0.08 105.00 1631.00 1229 20240111 -45.73 657 20241202 1.52 1229 -45.73 20240111 657 1.52 20241202 1229 -45.73 20240111 657 1.52 20241202 1.01 N 153490 500 257 억 1063985 N N 0 N 00 N
10 20241202 160811 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 667 -19 5 -2.77 229506350 344003 107.83 686 686 657 891 481 686 667.16 2.10 0 -23824 725 705 690 670 655 698 663 257 205 500 480 1 1 51480000 343 6.35 0.41 12 0.67 105.00 1631.00 1229 20240111 -45.73 657 20241202 1.52 1229 -45.73 20240111 657 1.52 20241202 1229 -45.73 20240111 657 1.52 20241202 1.07 N 153490 500 257 억 1083520 N N 0 N 00 N
11 20241202 150915 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 669 -17 5 -2.48 203379683 304635 95.49 686 686 657 891 481 686 667.62 2.10 0 -23974 725 705 690 670 655 698 663 257 205 500 480 1 1 51480000 344 6.37 0.41 12 0.59 105.00 1631.00 1229 20240111 -45.57 657 20241202 1.83 1229 -45.57 20240111 657 1.83 20241202 1229 -45.57 20240111 657 1.83 20241202 1.07 N 153490 500 257 억 1083520 N N 0 N 00 N
12 20241202 140831 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 677 -9 5 -1.31 169136576 253447 79.44 686 686 657 891 481 686 667.34 2.10 0 -23912 725 705 690 670 655 698 663 257 205 500 480 1 1 51480000 349 6.45 0.42 12 0.49 105.00 1631.00 1229 20240111 -44.91 657 20241202 3.04 1229 -44.91 20240111 657 3.04 20241202 1229 -44.91 20240111 657 3.04 20241202 1.07 N 153490 500 257 억 1083520 N N 0 N 00 N