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
177830/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
20241203,160845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,-40,5,-1.35,813092260,273831,648.37,2920,3130,2900,3850,2080,2965,2969.60,0.19,0,19793,3015,2990,2945,2920,2875,2967,2897,71,885,500,2010,5,1,14288753,418,292.50,0.51,12,1.92,10.00,5688.00,4375,20240509,-33.14,2810,20240806,4.09,4375,-33.14,20240509,2810,4.09,20240806,4375,-33.14,20240509,2810,4.09,20240806,2.18,N,177830,500,71 억,,27378,N,N,0,N,00,N
20241203,150920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,-50,5,-1.69,776329415,261250,618.58,2920,3130,2900,3850,2080,2965,2971.60,0.19,0,17819,3015,2990,2945,2920,2875,2967,2897,71,885,500,2010,5,1,14288753,417,291.50,0.51,12,1.83,10.00,5688.00,4375,20240509,-33.37,2810,20240806,3.74,4375,-33.37,20240509,2810,3.74,20240806,4375,-33.37,20240509,2810,3.74,20240806,2.18,N,177830,500,71 억,,27378,N,N,0,N,00,N
20241203,140904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,-25,5,-0.84,702563915,236169,559.19,2920,3130,2900,3850,2080,2965,2974.84,0.19,0,16329,3015,2990,2945,2920,2875,2967,2897,71,885,500,2010,5,1,14288753,420,294.00,0.52,12,1.65,10.00,5688.00,4375,20240509,-32.80,2810,20240806,4.63,4375,-32.80,20240509,2810,4.63,20240806,4375,-32.80,20240509,2810,4.63,20240806,2.18,N,177830,500,71 억,,27378,N,N,0,N,00,N
20241203,130907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,-20,5,-0.67,585212025,196434,465.11,2920,3130,2900,3850,2080,2965,2979.18,0.19,0,9817,3015,2990,2945,2920,2875,2967,2897,71,885,500,2010,5,1,14288753,421,294.50,0.52,12,1.37,10.00,5688.00,4375,20240509,-32.69,2810,20240806,4.80,4375,-32.69,20240509,2810,4.80,20240806,4375,-32.69,20240509,2810,4.80,20240806,2.18,N,177830,500,71 억,,27378,N,N,0,N,00,N
20241203,120918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,-45,5,-1.52,525427860,175994,416.71,2920,3130,2900,3850,2080,2965,2985.49,0.19,0,4560,3015,2990,2945,2920,2875,2967,2897,71,885,500,2010,5,1,14288753,417,292.00,0.51,12,1.23,10.00,5688.00,4375,20240509,-33.26,2810,20240806,3.91,4375,-33.26,20240509,2810,3.91,20240806,4375,-33.26,20240509,2810,3.91,20240806,2.18,N,177830,500,71 억,,27378,N,N,0,N,00,N
20241203,110859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,-30,5,-1.01,486138295,162540,384.86,2920,3130,2900,3850,2080,2965,2990.88,0.19,0,3585,3015,2990,2945,2920,2875,2967,2897,71,885,500,2010,5,1,14288753,419,293.50,0.52,12,1.14,10.00,5688.00,4375,20240509,-32.91,2810,20240806,4.45,4375,-32.91,20240509,2810,4.45,20240806,4375,-32.91,20240509,2810,4.45,20240806,2.18,N,177830,500,71 억,,27378,N,N,0,N,00,N
20241203,100844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,-30,5,-1.01,22248810,7538,17.85,2920,2965,2920,3850,2080,2965,2951.55,0.19,0,-752,3015,2990,2945,2920,2875,2967,2897,71,885,500,2010,5,1,14288753,419,293.50,0.52,12,0.05,10.00,5688.00,4375,20240509,-32.91,2810,20240806,4.45,4375,-32.91,20240509,2810,4.45,20240806,4375,-32.91,20240509,2810,4.45,20240806,2.18,N,177830,500,71 억,,27378,N,N,0,N,00,N
20241203,090836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,11563255,3909,9.26,2920,2965,2920,3850,2080,2965,2958.11,0.19,0,22,3015,2990,2945,2920,2875,2967,2897,71,885,500,2010,5,1,14288753,424,296.50,0.52,12,0.03,10.00,5688.00,4375,20240509,-32.23,2810,20240806,5.52,4375,-32.23,20240509,2810,5.52,20240806,4375,-32.23,20240509,2810,5.52,20240806,2.18,N,177830,500,71 억,,27378,N,N,0,N,00,N
20241202,160824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,-15,5,-0.50,123661060,42163,80.89,2970,2970,2900,3870,2090,2980,2932.55,0.23,0,-6159,3100,3040,2970,2910,2840,3070,2940,71,890,500,2020,5,1,14288753,424,296.50,0.52,12,0.30,10.00,5688.00,4375,20240509,-32.23,2810,20240806,5.52,4375,-32.23,20240509,2810,5.52,20240806,4375,-32.23,20240509,2810,5.52,20240806,2.18,N,177830,500,71 억,,32740,N,N,0,N,00,N
20241202,150928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,-35,5,-1.17,97459385,33294,63.88,2970,2970,2900,3870,2090,2980,2926.70,0.23,0,-3738,3100,3040,2970,2910,2840,3070,2940,71,890,500,2020,5,1,14288753,421,294.50,0.52,12,0.23,10.00,5688.00,4375,20240509,-32.69,2810,20240806,4.80,4375,-32.69,20240509,2810,4.80,20240806,4375,-32.69,20240509,2810,4.80,20240806,2.18,N,177830,500,71 억,,32740,N,N,0,N,00,N
20241202,140843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,-55,5,-1.85,63259565,21617,41.47,2970,2970,2905,3870,2090,2980,2925.54,0.23,0,276,3100,3040,2970,2910,2840,3070,2940,71,890,500,2020,5,1,14288753,418,292.50,0.51,12,0.15,10.00,5688.00,4375,20240509,-33.14,2810,20240806,4.09,4375,-33.14,20240509,2810,4.09,20240806,4375,-33.14,20240509,2810,4.09,20240806,2.18,N,177830,500,71 억,,32740,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 160845 57 100.00 KOSDAQ 일반전기전자 N N N N N 2925 -40 5 -1.35 813092260 273831 648.37 2920 3130 2900 3850 2080 2965 2969.60 0.19 0 19793 3015 2990 2945 2920 2875 2967 2897 71 885 500 2010 5 1 14288753 418 292.50 0.51 12 1.92 10.00 5688.00 4375 20240509 -33.14 2810 20240806 4.09 4375 -33.14 20240509 2810 4.09 20240806 4375 -33.14 20240509 2810 4.09 20240806 2.18 N 177830 500 71 억 27378 N N 0 N 00 N
3 20241203 150920 57 100.00 KOSDAQ 일반전기전자 N N N N N 2915 -50 5 -1.69 776329415 261250 618.58 2920 3130 2900 3850 2080 2965 2971.60 0.19 0 17819 3015 2990 2945 2920 2875 2967 2897 71 885 500 2010 5 1 14288753 417 291.50 0.51 12 1.83 10.00 5688.00 4375 20240509 -33.37 2810 20240806 3.74 4375 -33.37 20240509 2810 3.74 20240806 4375 -33.37 20240509 2810 3.74 20240806 2.18 N 177830 500 71 억 27378 N N 0 N 00 N
4 20241203 140904 57 100.00 KOSDAQ 일반전기전자 N N N N N 2940 -25 5 -0.84 702563915 236169 559.19 2920 3130 2900 3850 2080 2965 2974.84 0.19 0 16329 3015 2990 2945 2920 2875 2967 2897 71 885 500 2010 5 1 14288753 420 294.00 0.52 12 1.65 10.00 5688.00 4375 20240509 -32.80 2810 20240806 4.63 4375 -32.80 20240509 2810 4.63 20240806 4375 -32.80 20240509 2810 4.63 20240806 2.18 N 177830 500 71 억 27378 N N 0 N 00 N
5 20241203 130907 57 100.00 KOSDAQ 일반전기전자 N N N N N 2945 -20 5 -0.67 585212025 196434 465.11 2920 3130 2900 3850 2080 2965 2979.18 0.19 0 9817 3015 2990 2945 2920 2875 2967 2897 71 885 500 2010 5 1 14288753 421 294.50 0.52 12 1.37 10.00 5688.00 4375 20240509 -32.69 2810 20240806 4.80 4375 -32.69 20240509 2810 4.80 20240806 4375 -32.69 20240509 2810 4.80 20240806 2.18 N 177830 500 71 억 27378 N N 0 N 00 N
6 20241203 120918 57 100.00 KOSDAQ 일반전기전자 N N N N N 2920 -45 5 -1.52 525427860 175994 416.71 2920 3130 2900 3850 2080 2965 2985.49 0.19 0 4560 3015 2990 2945 2920 2875 2967 2897 71 885 500 2010 5 1 14288753 417 292.00 0.51 12 1.23 10.00 5688.00 4375 20240509 -33.26 2810 20240806 3.91 4375 -33.26 20240509 2810 3.91 20240806 4375 -33.26 20240509 2810 3.91 20240806 2.18 N 177830 500 71 억 27378 N N 0 N 00 N
7 20241203 110859 57 100.00 KOSDAQ 일반전기전자 N N N N N 2935 -30 5 -1.01 486138295 162540 384.86 2920 3130 2900 3850 2080 2965 2990.88 0.19 0 3585 3015 2990 2945 2920 2875 2967 2897 71 885 500 2010 5 1 14288753 419 293.50 0.52 12 1.14 10.00 5688.00 4375 20240509 -32.91 2810 20240806 4.45 4375 -32.91 20240509 2810 4.45 20240806 4375 -32.91 20240509 2810 4.45 20240806 2.18 N 177830 500 71 억 27378 N N 0 N 00 N
8 20241203 100844 57 100.00 KOSDAQ 일반전기전자 N N N N N 2935 -30 5 -1.01 22248810 7538 17.85 2920 2965 2920 3850 2080 2965 2951.55 0.19 0 -752 3015 2990 2945 2920 2875 2967 2897 71 885 500 2010 5 1 14288753 419 293.50 0.52 12 0.05 10.00 5688.00 4375 20240509 -32.91 2810 20240806 4.45 4375 -32.91 20240509 2810 4.45 20240806 4375 -32.91 20240509 2810 4.45 20240806 2.18 N 177830 500 71 억 27378 N N 0 N 00 N
9 20241203 090836 57 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 11563255 3909 9.26 2920 2965 2920 3850 2080 2965 2958.11 0.19 0 22 3015 2990 2945 2920 2875 2967 2897 71 885 500 2010 5 1 14288753 424 296.50 0.52 12 0.03 10.00 5688.00 4375 20240509 -32.23 2810 20240806 5.52 4375 -32.23 20240509 2810 5.52 20240806 4375 -32.23 20240509 2810 5.52 20240806 2.18 N 177830 500 71 억 27378 N N 0 N 00 N
10 20241202 160824 57 100.00 KOSDAQ 일반전기전자 N N N N N 2965 -15 5 -0.50 123661060 42163 80.89 2970 2970 2900 3870 2090 2980 2932.55 0.23 0 -6159 3100 3040 2970 2910 2840 3070 2940 71 890 500 2020 5 1 14288753 424 296.50 0.52 12 0.30 10.00 5688.00 4375 20240509 -32.23 2810 20240806 5.52 4375 -32.23 20240509 2810 5.52 20240806 4375 -32.23 20240509 2810 5.52 20240806 2.18 N 177830 500 71 억 32740 N N 0 N 00 N
11 20241202 150928 57 100.00 KOSDAQ 일반전기전자 N N N N N 2945 -35 5 -1.17 97459385 33294 63.88 2970 2970 2900 3870 2090 2980 2926.70 0.23 0 -3738 3100 3040 2970 2910 2840 3070 2940 71 890 500 2020 5 1 14288753 421 294.50 0.52 12 0.23 10.00 5688.00 4375 20240509 -32.69 2810 20240806 4.80 4375 -32.69 20240509 2810 4.80 20240806 4375 -32.69 20240509 2810 4.80 20240806 2.18 N 177830 500 71 억 32740 N N 0 N 00 N
12 20241202 140843 57 100.00 KOSDAQ 일반전기전자 N N N N N 2925 -55 5 -1.85 63259565 21617 41.47 2970 2970 2905 3870 2090 2980 2925.54 0.23 0 276 3100 3040 2970 2910 2840 3070 2940 71 890 500 2020 5 1 14288753 418 292.50 0.51 12 0.15 10.00 5688.00 4375 20240509 -33.14 2810 20240806 4.09 4375 -33.14 20240509 2810 4.09 20240806 4375 -33.14 20240509 2810 4.09 20240806 2.18 N 177830 500 71 억 32740 N N 0 N 00 N