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
189860/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
20241203,160854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4400,100,2,2.33,72180740,16613,40.39,4300,4400,4300,5590,3010,4300,4344.82,1.66,0,6411,4673,4486,4388,4201,4103,4437,4152,48,1290,500,2660,5,1,9698780,427,-11.40,1.41,12,0.17,-386.00,3130.00,8450,20240529,-47.93,3825,20240307,15.03,8450,-47.93,20240529,3825,15.03,20240307,8450,-47.93,20240529,3825,15.03,20240307,0.01,N,189860,500,48 억,,161320,N,N,0,N,00,N
20241203,150930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4380,80,2,1.86,71674745,16498,40.11,4300,4395,4300,5590,3010,4300,4344.45,1.66,0,6416,4673,4486,4388,4201,4103,4437,4152,48,1290,500,2660,5,1,9698780,425,-11.35,1.40,12,0.17,-386.00,3130.00,8450,20240529,-48.17,3825,20240307,14.51,8450,-48.17,20240529,3825,14.51,20240307,8450,-48.17,20240529,3825,14.51,20240307,0.01,N,189860,500,48 억,,161320,N,N,0,N,00,N
20241203,140913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4350,50,2,1.16,58959710,13599,33.06,4300,4390,4300,5590,3010,4300,4335.59,1.66,0,3870,4673,4486,4388,4201,4103,4437,4152,48,1290,500,2660,5,1,9698780,422,-11.27,1.39,12,0.14,-386.00,3130.00,8450,20240529,-48.52,3825,20240307,13.73,8450,-48.52,20240529,3825,13.73,20240307,8450,-48.52,20240529,3825,13.73,20240307,0.01,N,189860,500,48 억,,161320,N,N,0,N,00,N
20241203,130916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4345,45,2,1.05,41083215,9502,23.10,4300,4390,4300,5590,3010,4300,4323.64,1.66,0,2660,4673,4486,4388,4201,4103,4437,4152,48,1290,500,2660,5,1,9698780,421,-11.26,1.39,12,0.10,-386.00,3130.00,8450,20240529,-48.58,3825,20240307,13.59,8450,-48.58,20240529,3825,13.59,20240307,8450,-48.58,20240529,3825,13.59,20240307,0.01,N,189860,500,48 억,,161320,N,N,0,N,00,N
20241203,120927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4330,30,2,0.70,37848925,8757,21.29,4300,4390,4300,5590,3010,4300,4322.13,1.66,0,2891,4673,4486,4388,4201,4103,4437,4152,48,1290,500,2660,5,1,9698780,420,-11.22,1.38,12,0.09,-386.00,3130.00,8450,20240529,-48.76,3825,20240307,13.20,8450,-48.76,20240529,3825,13.20,20240307,8450,-48.76,20240529,3825,13.20,20240307,0.01,N,189860,500,48 억,,161320,N,N,0,N,00,N
20241203,110909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4310,10,2,0.23,30993690,7170,17.43,4300,4390,4300,5590,3010,4300,4322.69,1.66,0,2494,4673,4486,4388,4201,4103,4437,4152,48,1290,500,2660,5,1,9698780,418,-11.17,1.38,12,0.07,-386.00,3130.00,8450,20240529,-48.99,3825,20240307,12.68,8450,-48.99,20240529,3825,12.68,20240307,8450,-48.99,20240529,3825,12.68,20240307,0.01,N,189860,500,48 억,,161320,N,N,0,N,00,N
20241203,100853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4360,60,2,1.40,16213800,3748,9.11,4300,4390,4300,5590,3010,4300,4325.99,1.66,0,2027,4673,4486,4388,4201,4103,4437,4152,48,1290,500,2660,5,1,9698780,423,-11.30,1.39,12,0.04,-386.00,3130.00,8450,20240529,-48.40,3825,20240307,13.99,8450,-48.40,20240529,3825,13.99,20240307,8450,-48.40,20240529,3825,13.99,20240307,0.01,N,189860,500,48 억,,161320,N,N,0,N,00,N
20241203,090845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4355,55,2,1.28,1123735,260,0.63,4300,4390,4300,5590,3010,4300,4322.06,1.66,0,79,4673,4486,4388,4201,4103,4437,4152,48,1290,500,2660,5,1,9698780,422,-11.28,1.39,12,0.00,-386.00,3130.00,8450,20240529,-48.46,3825,20240307,13.86,8450,-48.46,20240529,3825,13.86,20240307,8450,-48.46,20240529,3825,13.86,20240307,0.01,N,189860,500,48 억,,161320,N,N,0,N,00,N
20241202,160833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4300,-170,5,-3.80,178525820,40774,80.83,4435,4575,4290,5810,3130,4470,4378.42,1.75,0,-8447,4663,4566,4498,4401,4333,4532,4367,48,1340,500,2770,5,1,9698780,417,-11.14,1.37,12,0.42,-386.00,3130.00,8450,20240529,-49.11,3825,20240307,12.42,8450,-49.11,20240529,3825,12.42,20240307,8450,-49.11,20240529,3825,12.42,20240307,0.01,N,189860,500,48 억,,169642,N,N,0,N,00,N
20241202,150938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4345,-125,5,-2.80,168142625,38368,76.06,4435,4575,4290,5810,3130,4470,4382.37,1.75,0,-7707,4663,4566,4498,4401,4333,4532,4367,48,1340,500,2770,5,1,9698780,421,-11.26,1.39,12,0.40,-386.00,3130.00,8450,20240529,-48.58,3825,20240307,13.59,8450,-48.58,20240529,3825,13.59,20240307,8450,-48.58,20240529,3825,13.59,20240307,0.01,N,189860,500,48 억,,169642,N,N,0,N,00,N
20241202,140851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4400,-70,5,-1.57,141477475,32211,63.85,4435,4575,4320,5810,3130,4470,4392.21,1.75,0,-7963,4663,4566,4498,4401,4333,4532,4367,48,1340,500,2770,5,1,9698780,427,-11.40,1.41,12,0.33,-386.00,3130.00,8450,20240529,-47.93,3825,20240307,15.03,8450,-47.93,20240529,3825,15.03,20240307,8450,-47.93,20240529,3825,15.03,20240307,0.01,N,189860,500,48 억,,169642,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 160854 57 100.00 KOSDAQ 일반전기전자 N N N N N 4400 100 2 2.33 72180740 16613 40.39 4300 4400 4300 5590 3010 4300 4344.82 1.66 0 6411 4673 4486 4388 4201 4103 4437 4152 48 1290 500 2660 5 1 9698780 427 -11.40 1.41 12 0.17 -386.00 3130.00 8450 20240529 -47.93 3825 20240307 15.03 8450 -47.93 20240529 3825 15.03 20240307 8450 -47.93 20240529 3825 15.03 20240307 0.01 N 189860 500 48 억 161320 N N 0 N 00 N
3 20241203 150930 57 100.00 KOSDAQ 일반전기전자 N N N N N 4380 80 2 1.86 71674745 16498 40.11 4300 4395 4300 5590 3010 4300 4344.45 1.66 0 6416 4673 4486 4388 4201 4103 4437 4152 48 1290 500 2660 5 1 9698780 425 -11.35 1.40 12 0.17 -386.00 3130.00 8450 20240529 -48.17 3825 20240307 14.51 8450 -48.17 20240529 3825 14.51 20240307 8450 -48.17 20240529 3825 14.51 20240307 0.01 N 189860 500 48 억 161320 N N 0 N 00 N
4 20241203 140913 57 100.00 KOSDAQ 일반전기전자 N N N N N 4350 50 2 1.16 58959710 13599 33.06 4300 4390 4300 5590 3010 4300 4335.59 1.66 0 3870 4673 4486 4388 4201 4103 4437 4152 48 1290 500 2660 5 1 9698780 422 -11.27 1.39 12 0.14 -386.00 3130.00 8450 20240529 -48.52 3825 20240307 13.73 8450 -48.52 20240529 3825 13.73 20240307 8450 -48.52 20240529 3825 13.73 20240307 0.01 N 189860 500 48 억 161320 N N 0 N 00 N
5 20241203 130916 57 100.00 KOSDAQ 일반전기전자 N N N N N 4345 45 2 1.05 41083215 9502 23.10 4300 4390 4300 5590 3010 4300 4323.64 1.66 0 2660 4673 4486 4388 4201 4103 4437 4152 48 1290 500 2660 5 1 9698780 421 -11.26 1.39 12 0.10 -386.00 3130.00 8450 20240529 -48.58 3825 20240307 13.59 8450 -48.58 20240529 3825 13.59 20240307 8450 -48.58 20240529 3825 13.59 20240307 0.01 N 189860 500 48 억 161320 N N 0 N 00 N
6 20241203 120927 57 100.00 KOSDAQ 일반전기전자 N N N N N 4330 30 2 0.70 37848925 8757 21.29 4300 4390 4300 5590 3010 4300 4322.13 1.66 0 2891 4673 4486 4388 4201 4103 4437 4152 48 1290 500 2660 5 1 9698780 420 -11.22 1.38 12 0.09 -386.00 3130.00 8450 20240529 -48.76 3825 20240307 13.20 8450 -48.76 20240529 3825 13.20 20240307 8450 -48.76 20240529 3825 13.20 20240307 0.01 N 189860 500 48 억 161320 N N 0 N 00 N
7 20241203 110909 57 100.00 KOSDAQ 일반전기전자 N N N N N 4310 10 2 0.23 30993690 7170 17.43 4300 4390 4300 5590 3010 4300 4322.69 1.66 0 2494 4673 4486 4388 4201 4103 4437 4152 48 1290 500 2660 5 1 9698780 418 -11.17 1.38 12 0.07 -386.00 3130.00 8450 20240529 -48.99 3825 20240307 12.68 8450 -48.99 20240529 3825 12.68 20240307 8450 -48.99 20240529 3825 12.68 20240307 0.01 N 189860 500 48 억 161320 N N 0 N 00 N
8 20241203 100853 57 100.00 KOSDAQ 일반전기전자 N N N N N 4360 60 2 1.40 16213800 3748 9.11 4300 4390 4300 5590 3010 4300 4325.99 1.66 0 2027 4673 4486 4388 4201 4103 4437 4152 48 1290 500 2660 5 1 9698780 423 -11.30 1.39 12 0.04 -386.00 3130.00 8450 20240529 -48.40 3825 20240307 13.99 8450 -48.40 20240529 3825 13.99 20240307 8450 -48.40 20240529 3825 13.99 20240307 0.01 N 189860 500 48 억 161320 N N 0 N 00 N
9 20241203 090845 57 100.00 KOSDAQ 일반전기전자 N N N N N 4355 55 2 1.28 1123735 260 0.63 4300 4390 4300 5590 3010 4300 4322.06 1.66 0 79 4673 4486 4388 4201 4103 4437 4152 48 1290 500 2660 5 1 9698780 422 -11.28 1.39 12 0.00 -386.00 3130.00 8450 20240529 -48.46 3825 20240307 13.86 8450 -48.46 20240529 3825 13.86 20240307 8450 -48.46 20240529 3825 13.86 20240307 0.01 N 189860 500 48 억 161320 N N 0 N 00 N
10 20241202 160833 57 100.00 KOSDAQ 일반전기전자 N N N N N 4300 -170 5 -3.80 178525820 40774 80.83 4435 4575 4290 5810 3130 4470 4378.42 1.75 0 -8447 4663 4566 4498 4401 4333 4532 4367 48 1340 500 2770 5 1 9698780 417 -11.14 1.37 12 0.42 -386.00 3130.00 8450 20240529 -49.11 3825 20240307 12.42 8450 -49.11 20240529 3825 12.42 20240307 8450 -49.11 20240529 3825 12.42 20240307 0.01 N 189860 500 48 억 169642 N N 0 N 00 N
11 20241202 150938 57 100.00 KOSDAQ 일반전기전자 N N N N N 4345 -125 5 -2.80 168142625 38368 76.06 4435 4575 4290 5810 3130 4470 4382.37 1.75 0 -7707 4663 4566 4498 4401 4333 4532 4367 48 1340 500 2770 5 1 9698780 421 -11.26 1.39 12 0.40 -386.00 3130.00 8450 20240529 -48.58 3825 20240307 13.59 8450 -48.58 20240529 3825 13.59 20240307 8450 -48.58 20240529 3825 13.59 20240307 0.01 N 189860 500 48 억 169642 N N 0 N 00 N
12 20241202 140851 57 100.00 KOSDAQ 일반전기전자 N N N N N 4400 -70 5 -1.57 141477475 32211 63.85 4435 4575 4320 5810 3130 4470 4392.21 1.75 0 -7963 4663 4566 4498 4401 4333 4532 4367 48 1340 500 2770 5 1 9698780 427 -11.40 1.41 12 0.33 -386.00 3130.00 8450 20240529 -47.93 3825 20240307 15.03 8450 -47.93 20240529 3825 15.03 20240307 8450 -47.93 20240529 3825 15.03 20240307 0.01 N 189860 500 48 억 169642 N N 0 N 00 N