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
191410/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
20241203,160855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1550,-30,5,-1.90,26963928,17183,70.74,1580,1587,1550,2050,1106,1580,1569.22,0.22,0,-1470,1620,1600,1589,1569,1558,1594,1563,56,470,500,1040,1,1,11204255,174,-103.33,0.79,12,0.15,-15.00,1957.00,3550,20240531,-56.34,1540,20241118,0.65,3550,-56.34,20240531,1540,0.65,20241118,3550,-56.34,20240531,1540,0.65,20241118,0.15,N,191410,500,56 억,,24748,N,N,0,N,00,N
20241203,150931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1570,-10,5,-0.63,18180895,11540,47.51,1580,1587,1570,2050,1106,1580,1575.47,0.22,0,-1563,1620,1600,1589,1569,1558,1594,1563,56,470,500,1040,1,1,11204255,176,-104.67,0.80,12,0.10,-15.00,1957.00,3550,20240531,-55.77,1540,20241118,1.95,3550,-55.77,20240531,1540,1.95,20241118,3550,-55.77,20240531,1540,1.95,20241118,0.15,N,191410,500,56 억,,24748,N,N,0,N,00,N
20241203,140914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1578,-2,5,-0.13,11815661,7495,30.86,1580,1587,1570,2050,1106,1580,1576.47,0.22,0,-1526,1620,1600,1589,1569,1558,1594,1563,56,470,500,1040,1,1,11204255,177,-105.20,0.81,12,0.07,-15.00,1957.00,3550,20240531,-55.55,1540,20241118,2.47,3550,-55.55,20240531,1540,2.47,20241118,3550,-55.55,20240531,1540,2.47,20241118,0.15,N,191410,500,56 억,,24748,N,N,0,N,00,N
20241203,130917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1578,-2,5,-0.13,11372243,7214,29.70,1580,1587,1570,2050,1106,1580,1576.41,0.22,0,-1526,1620,1600,1589,1569,1558,1594,1563,56,470,500,1040,1,1,11204255,177,-105.20,0.81,12,0.06,-15.00,1957.00,3550,20240531,-55.55,1540,20241118,2.47,3550,-55.55,20240531,1540,2.47,20241118,3550,-55.55,20240531,1540,2.47,20241118,0.15,N,191410,500,56 억,,24748,N,N,0,N,00,N
20241203,120928,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1578,-2,5,-0.13,11129240,7060,29.07,1580,1587,1570,2050,1106,1580,1576.38,0.22,0,-1523,1620,1600,1589,1569,1558,1594,1563,56,470,500,1040,1,1,11204255,177,-105.20,0.81,12,0.06,-15.00,1957.00,3550,20240531,-55.55,1540,20241118,2.47,3550,-55.55,20240531,1540,2.47,20241118,3550,-55.55,20240531,1540,2.47,20241118,0.15,N,191410,500,56 억,,24748,N,N,0,N,00,N
20241203,110910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1575,-5,5,-0.32,10905576,6918,28.48,1580,1587,1570,2050,1106,1580,1576.41,0.22,0,-1385,1620,1600,1589,1569,1558,1594,1563,56,470,500,1040,1,1,11204255,176,-105.00,0.80,12,0.06,-15.00,1957.00,3550,20240531,-55.63,1540,20241118,2.27,3550,-55.63,20240531,1540,2.27,20241118,3550,-55.63,20240531,1540,2.27,20241118,0.15,N,191410,500,56 억,,24748,N,N,0,N,00,N
20241203,100854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1575,-5,5,-0.32,10886667,6906,28.43,1580,1587,1570,2050,1106,1580,1576.41,0.22,0,-1376,1620,1600,1589,1569,1558,1594,1563,56,470,500,1040,1,1,11204255,176,-105.00,0.80,12,0.06,-15.00,1957.00,3550,20240531,-55.63,1540,20241118,2.27,3550,-55.63,20240531,1540,2.27,20241118,3550,-55.63,20240531,1540,2.27,20241118,0.15,N,191410,500,56 억,,24748,N,N,0,N,00,N
20241203,090846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1582,2,2,0.13,5021691,3181,13.10,1580,1584,1573,2050,1106,1580,1578.65,0.22,0,-55,1620,1600,1589,1569,1558,1594,1563,56,470,500,1040,1,1,11204255,177,-105.47,0.81,12,0.03,-15.00,1957.00,3550,20240531,-55.44,1540,20241118,2.73,3550,-55.44,20240531,1540,2.73,20241118,3550,-55.44,20240531,1540,2.73,20241118,0.15,N,191410,500,56 억,,24748,N,N,0,N,00,N
20241202,160834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1580,-29,5,-1.80,37889108,23918,162.55,1609,1609,1578,2090,1127,1609,1585.22,0.25,0,-3130,1665,1637,1621,1593,1577,1629,1585,56,481,500,1060,1,1,11204255,177,-105.33,0.81,12,0.21,-15.00,1957.00,3550,20240531,-55.49,1540,20241118,2.60,3550,-55.49,20240531,1540,2.60,20241118,3550,-55.49,20240531,1540,2.60,20241118,0.15,N,191410,500,56 억,,27878,N,N,0,N,00,N
20241202,150940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1588,-21,5,-1.31,29673108,18718,127.21,1609,1609,1578,2090,1127,1609,1585.27,0.25,0,-3125,1665,1637,1621,1593,1577,1629,1585,56,481,500,1060,1,1,11204255,178,-105.87,0.81,12,0.17,-15.00,1957.00,3550,20240531,-55.27,1540,20241118,3.12,3550,-55.27,20240531,1540,3.12,20241118,3550,-55.27,20240531,1540,3.12,20241118,0.15,N,191410,500,56 억,,27878,N,N,0,N,00,N
20241202,140852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1583,-26,5,-1.62,27895798,17595,119.58,1609,1609,1580,2090,1127,1609,1585.44,0.25,0,-2797,1665,1637,1621,1593,1577,1629,1585,56,481,500,1060,1,1,11204255,177,-105.53,0.81,12,0.16,-15.00,1957.00,3550,20240531,-55.41,1540,20241118,2.79,3550,-55.41,20240531,1540,2.79,20241118,3550,-55.41,20240531,1540,2.79,20241118,0.15,N,191410,500,56 억,,27878,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 160855 57 100.00 KOSDAQ 일반전기전자 N N N N N 1550 -30 5 -1.90 26963928 17183 70.74 1580 1587 1550 2050 1106 1580 1569.22 0.22 0 -1470 1620 1600 1589 1569 1558 1594 1563 56 470 500 1040 1 1 11204255 174 -103.33 0.79 12 0.15 -15.00 1957.00 3550 20240531 -56.34 1540 20241118 0.65 3550 -56.34 20240531 1540 0.65 20241118 3550 -56.34 20240531 1540 0.65 20241118 0.15 N 191410 500 56 억 24748 N N 0 N 00 N
3 20241203 150931 57 100.00 KOSDAQ 일반전기전자 N N N N N 1570 -10 5 -0.63 18180895 11540 47.51 1580 1587 1570 2050 1106 1580 1575.47 0.22 0 -1563 1620 1600 1589 1569 1558 1594 1563 56 470 500 1040 1 1 11204255 176 -104.67 0.80 12 0.10 -15.00 1957.00 3550 20240531 -55.77 1540 20241118 1.95 3550 -55.77 20240531 1540 1.95 20241118 3550 -55.77 20240531 1540 1.95 20241118 0.15 N 191410 500 56 억 24748 N N 0 N 00 N
4 20241203 140914 57 100.00 KOSDAQ 일반전기전자 N N N N N 1578 -2 5 -0.13 11815661 7495 30.86 1580 1587 1570 2050 1106 1580 1576.47 0.22 0 -1526 1620 1600 1589 1569 1558 1594 1563 56 470 500 1040 1 1 11204255 177 -105.20 0.81 12 0.07 -15.00 1957.00 3550 20240531 -55.55 1540 20241118 2.47 3550 -55.55 20240531 1540 2.47 20241118 3550 -55.55 20240531 1540 2.47 20241118 0.15 N 191410 500 56 억 24748 N N 0 N 00 N
5 20241203 130917 57 100.00 KOSDAQ 일반전기전자 N N N N N 1578 -2 5 -0.13 11372243 7214 29.70 1580 1587 1570 2050 1106 1580 1576.41 0.22 0 -1526 1620 1600 1589 1569 1558 1594 1563 56 470 500 1040 1 1 11204255 177 -105.20 0.81 12 0.06 -15.00 1957.00 3550 20240531 -55.55 1540 20241118 2.47 3550 -55.55 20240531 1540 2.47 20241118 3550 -55.55 20240531 1540 2.47 20241118 0.15 N 191410 500 56 억 24748 N N 0 N 00 N
6 20241203 120928 57 100.00 KOSDAQ 일반전기전자 N N N N N 1578 -2 5 -0.13 11129240 7060 29.07 1580 1587 1570 2050 1106 1580 1576.38 0.22 0 -1523 1620 1600 1589 1569 1558 1594 1563 56 470 500 1040 1 1 11204255 177 -105.20 0.81 12 0.06 -15.00 1957.00 3550 20240531 -55.55 1540 20241118 2.47 3550 -55.55 20240531 1540 2.47 20241118 3550 -55.55 20240531 1540 2.47 20241118 0.15 N 191410 500 56 억 24748 N N 0 N 00 N
7 20241203 110910 57 100.00 KOSDAQ 일반전기전자 N N N N N 1575 -5 5 -0.32 10905576 6918 28.48 1580 1587 1570 2050 1106 1580 1576.41 0.22 0 -1385 1620 1600 1589 1569 1558 1594 1563 56 470 500 1040 1 1 11204255 176 -105.00 0.80 12 0.06 -15.00 1957.00 3550 20240531 -55.63 1540 20241118 2.27 3550 -55.63 20240531 1540 2.27 20241118 3550 -55.63 20240531 1540 2.27 20241118 0.15 N 191410 500 56 억 24748 N N 0 N 00 N
8 20241203 100854 57 100.00 KOSDAQ 일반전기전자 N N N N N 1575 -5 5 -0.32 10886667 6906 28.43 1580 1587 1570 2050 1106 1580 1576.41 0.22 0 -1376 1620 1600 1589 1569 1558 1594 1563 56 470 500 1040 1 1 11204255 176 -105.00 0.80 12 0.06 -15.00 1957.00 3550 20240531 -55.63 1540 20241118 2.27 3550 -55.63 20240531 1540 2.27 20241118 3550 -55.63 20240531 1540 2.27 20241118 0.15 N 191410 500 56 억 24748 N N 0 N 00 N
9 20241203 090846 57 100.00 KOSDAQ 일반전기전자 N N N N N 1582 2 2 0.13 5021691 3181 13.10 1580 1584 1573 2050 1106 1580 1578.65 0.22 0 -55 1620 1600 1589 1569 1558 1594 1563 56 470 500 1040 1 1 11204255 177 -105.47 0.81 12 0.03 -15.00 1957.00 3550 20240531 -55.44 1540 20241118 2.73 3550 -55.44 20240531 1540 2.73 20241118 3550 -55.44 20240531 1540 2.73 20241118 0.15 N 191410 500 56 억 24748 N N 0 N 00 N
10 20241202 160834 57 100.00 KOSDAQ 일반전기전자 N N N N N 1580 -29 5 -1.80 37889108 23918 162.55 1609 1609 1578 2090 1127 1609 1585.22 0.25 0 -3130 1665 1637 1621 1593 1577 1629 1585 56 481 500 1060 1 1 11204255 177 -105.33 0.81 12 0.21 -15.00 1957.00 3550 20240531 -55.49 1540 20241118 2.60 3550 -55.49 20240531 1540 2.60 20241118 3550 -55.49 20240531 1540 2.60 20241118 0.15 N 191410 500 56 억 27878 N N 0 N 00 N
11 20241202 150940 57 100.00 KOSDAQ 일반전기전자 N N N N N 1588 -21 5 -1.31 29673108 18718 127.21 1609 1609 1578 2090 1127 1609 1585.27 0.25 0 -3125 1665 1637 1621 1593 1577 1629 1585 56 481 500 1060 1 1 11204255 178 -105.87 0.81 12 0.17 -15.00 1957.00 3550 20240531 -55.27 1540 20241118 3.12 3550 -55.27 20240531 1540 3.12 20241118 3550 -55.27 20240531 1540 3.12 20241118 0.15 N 191410 500 56 억 27878 N N 0 N 00 N
12 20241202 140852 57 100.00 KOSDAQ 일반전기전자 N N N N N 1583 -26 5 -1.62 27895798 17595 119.58 1609 1609 1580 2090 1127 1609 1585.44 0.25 0 -2797 1665 1637 1621 1593 1577 1629 1585 56 481 500 1060 1 1 11204255 177 -105.53 0.81 12 0.16 -15.00 1957.00 3550 20240531 -55.41 1540 20241118 2.79 3550 -55.41 20240531 1540 2.79 20241118 3550 -55.41 20240531 1540 2.79 20241118 0.15 N 191410 500 56 억 27878 N N 0 N 00 N