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
200710/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
20241203,160908,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14110,290,2,2.10,1191710420,84801,71.32,13680,14230,13680,17960,9680,13820,14055.25,1.44,0,22171,14400,14110,13940,13650,13480,14025,13565,70,4140,500,9950,10,1,13440822,1896,-11.82,1.24,12,0.63,-1194.00,11425.00,52200,20240308,-72.97,13200,20241121,6.89,52200,-72.97,20240308,13200,6.89,20241121,52200,-72.97,20240308,13200,6.89,20241121,5.49,N,200710,500,70 억,,193417,N,N,68,N,00,N
20241203,150944,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14140,320,2,2.32,1113753220,79279,66.68,13680,14230,13680,17960,9680,13820,14050.89,1.44,0,20339,14400,14110,13940,13650,13480,14025,13565,70,4140,500,9950,10,1,13440822,1901,-11.84,1.24,12,0.59,-1194.00,11425.00,52200,20240308,-72.91,13200,20241121,7.12,52200,-72.91,20240308,13200,7.12,20241121,52200,-72.91,20240308,13200,7.12,20241121,5.49,N,200710,500,70 억,,193417,N,N,106,N,00,N
20241203,140925,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14180,360,2,2.60,1017904020,72515,60.99,13680,14230,13680,17960,9680,13820,14039.60,1.44,0,17722,14400,14110,13940,13650,13480,14025,13565,70,4140,500,9950,10,1,13440822,1906,-11.88,1.24,12,0.54,-1194.00,11425.00,52200,20240308,-72.84,13200,20241121,7.42,52200,-72.84,20240308,13200,7.42,20241121,52200,-72.84,20240308,13200,7.42,20241121,5.49,N,200710,500,70 억,,193417,N,N,106,N,00,N
20241203,130928,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14120,300,2,2.17,848819880,60580,50.95,13680,14170,13680,17960,9680,13820,14014.15,1.44,0,11372,14400,14110,13940,13650,13480,14025,13565,70,4140,500,9950,10,1,13440822,1898,-11.83,1.24,12,0.45,-1194.00,11425.00,52200,20240308,-72.95,13200,20241121,6.97,52200,-72.95,20240308,13200,6.97,20241121,52200,-72.95,20240308,13200,6.97,20241121,5.49,N,200710,500,70 억,,193417,N,N,106,N,00,N
20241203,120940,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14030,210,2,1.52,805522320,57504,48.36,13680,14170,13680,17960,9680,13820,14010.80,1.44,0,10443,14400,14110,13940,13650,13480,14025,13565,70,4140,500,9950,10,1,13440822,1886,-11.75,1.23,12,0.43,-1194.00,11425.00,52200,20240308,-73.12,13200,20241121,6.29,52200,-73.12,20240308,13200,6.29,20241121,52200,-73.12,20240308,13200,6.29,20241121,5.49,N,200710,500,70 억,,193417,N,N,106,N,00,N
20241203,110922,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14100,280,2,2.03,740740760,52901,44.49,13680,14170,13680,17960,9680,13820,14005.23,1.44,0,10271,14400,14110,13940,13650,13480,14025,13565,70,4140,500,9950,10,1,13440822,1895,-11.81,1.23,12,0.39,-1194.00,11425.00,52200,20240308,-72.99,13200,20241121,6.82,52200,-72.99,20240308,13200,6.82,20241121,52200,-72.99,20240308,13200,6.82,20241121,5.49,N,200710,500,70 억,,193417,N,N,106,N,00,N
20241203,100905,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14060,240,2,1.74,597870170,42743,35.95,13680,14170,13680,17960,9680,13820,13990.79,1.44,0,9096,14400,14110,13940,13650,13480,14025,13565,70,4140,500,9950,10,1,13440822,1890,-11.78,1.23,12,0.32,-1194.00,11425.00,52200,20240308,-73.07,13200,20241121,6.52,52200,-73.07,20240308,13200,6.52,20241121,52200,-73.07,20240308,13200,6.52,20241121,5.49,N,200710,500,70 억,,193417,N,N,106,N,00,N
20241203,090857,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14100,280,2,2.03,225759430,16258,13.67,13680,14100,13680,17960,9680,13820,13889.52,1.44,0,10807,14400,14110,13940,13650,13480,14025,13565,70,4140,500,9950,10,1,13440822,1895,-11.81,1.23,12,0.12,-1194.00,11425.00,52200,20240308,-72.99,13200,20241121,6.82,52200,-72.99,20240308,13200,6.82,20241121,52200,-72.99,20240308,13200,6.82,20241121,5.49,N,200710,500,70 억,,193417,N,N,106,N,00,N
20241202,160845,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13820,-160,5,-1.14,1597007010,114561,89.13,14080,14230,13770,18170,9790,13980,13940.26,1.34,0,12830,15073,14526,14253,13706,13433,14390,13570,70,4190,500,10060,10,1,13440822,1858,-11.57,1.21,12,0.85,-1194.00,11425.00,52200,20240308,-73.52,13200,20241121,4.70,52200,-73.52,20240308,13200,4.70,20241121,52200,-73.52,20240308,13200,4.70,20241121,5.44,N,200710,500,70 억,,180384,N,N,106,N,00,N
20241202,150951,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13920,-60,5,-0.43,1439134540,103156,80.26,14080,14230,13770,18170,9790,13980,13951.05,1.34,0,13016,15073,14526,14253,13706,13433,14390,13570,70,4190,500,10060,10,1,13440822,1871,-11.66,1.22,12,0.77,-1194.00,11425.00,52200,20240308,-73.33,13200,20241121,5.45,52200,-73.33,20240308,13200,5.45,20241121,52200,-73.33,20240308,13200,5.45,20241121,5.44,N,200710,500,70 억,,180384,N,N,74,N,00,N
20241202,140906,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14000,20,2,0.14,1233879530,88397,68.77,14080,14230,13770,18170,9790,13980,13958.39,1.34,0,15688,15073,14526,14253,13706,13433,14390,13570,70,4190,500,10060,10,1,13440822,1882,-11.73,1.23,12,0.66,-1194.00,11425.00,52200,20240308,-73.18,13200,20241121,6.06,52200,-73.18,20240308,13200,6.06,20241121,52200,-73.18,20240308,13200,6.06,20241121,5.44,N,200710,500,70 억,,180384,N,N,74,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 160908 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14110 290 2 2.10 1191710420 84801 71.32 13680 14230 13680 17960 9680 13820 14055.25 1.44 0 22171 14400 14110 13940 13650 13480 14025 13565 70 4140 500 9950 10 1 13440822 1896 -11.82 1.24 12 0.63 -1194.00 11425.00 52200 20240308 -72.97 13200 20241121 6.89 52200 -72.97 20240308 13200 6.89 20241121 52200 -72.97 20240308 13200 6.89 20241121 5.49 N 200710 500 70 억 193417 N N 68 N 00 N
3 20241203 150944 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14140 320 2 2.32 1113753220 79279 66.68 13680 14230 13680 17960 9680 13820 14050.89 1.44 0 20339 14400 14110 13940 13650 13480 14025 13565 70 4140 500 9950 10 1 13440822 1901 -11.84 1.24 12 0.59 -1194.00 11425.00 52200 20240308 -72.91 13200 20241121 7.12 52200 -72.91 20240308 13200 7.12 20241121 52200 -72.91 20240308 13200 7.12 20241121 5.49 N 200710 500 70 억 193417 N N 106 N 00 N
4 20241203 140925 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14180 360 2 2.60 1017904020 72515 60.99 13680 14230 13680 17960 9680 13820 14039.60 1.44 0 17722 14400 14110 13940 13650 13480 14025 13565 70 4140 500 9950 10 1 13440822 1906 -11.88 1.24 12 0.54 -1194.00 11425.00 52200 20240308 -72.84 13200 20241121 7.42 52200 -72.84 20240308 13200 7.42 20241121 52200 -72.84 20240308 13200 7.42 20241121 5.49 N 200710 500 70 억 193417 N N 106 N 00 N
5 20241203 130928 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14120 300 2 2.17 848819880 60580 50.95 13680 14170 13680 17960 9680 13820 14014.15 1.44 0 11372 14400 14110 13940 13650 13480 14025 13565 70 4140 500 9950 10 1 13440822 1898 -11.83 1.24 12 0.45 -1194.00 11425.00 52200 20240308 -72.95 13200 20241121 6.97 52200 -72.95 20240308 13200 6.97 20241121 52200 -72.95 20240308 13200 6.97 20241121 5.49 N 200710 500 70 억 193417 N N 106 N 00 N
6 20241203 120940 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14030 210 2 1.52 805522320 57504 48.36 13680 14170 13680 17960 9680 13820 14010.80 1.44 0 10443 14400 14110 13940 13650 13480 14025 13565 70 4140 500 9950 10 1 13440822 1886 -11.75 1.23 12 0.43 -1194.00 11425.00 52200 20240308 -73.12 13200 20241121 6.29 52200 -73.12 20240308 13200 6.29 20241121 52200 -73.12 20240308 13200 6.29 20241121 5.49 N 200710 500 70 억 193417 N N 106 N 00 N
7 20241203 110922 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14100 280 2 2.03 740740760 52901 44.49 13680 14170 13680 17960 9680 13820 14005.23 1.44 0 10271 14400 14110 13940 13650 13480 14025 13565 70 4140 500 9950 10 1 13440822 1895 -11.81 1.23 12 0.39 -1194.00 11425.00 52200 20240308 -72.99 13200 20241121 6.82 52200 -72.99 20240308 13200 6.82 20241121 52200 -72.99 20240308 13200 6.82 20241121 5.49 N 200710 500 70 억 193417 N N 106 N 00 N
8 20241203 100905 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14060 240 2 1.74 597870170 42743 35.95 13680 14170 13680 17960 9680 13820 13990.79 1.44 0 9096 14400 14110 13940 13650 13480 14025 13565 70 4140 500 9950 10 1 13440822 1890 -11.78 1.23 12 0.32 -1194.00 11425.00 52200 20240308 -73.07 13200 20241121 6.52 52200 -73.07 20240308 13200 6.52 20241121 52200 -73.07 20240308 13200 6.52 20241121 5.49 N 200710 500 70 억 193417 N N 106 N 00 N
9 20241203 090857 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14100 280 2 2.03 225759430 16258 13.67 13680 14100 13680 17960 9680 13820 13889.52 1.44 0 10807 14400 14110 13940 13650 13480 14025 13565 70 4140 500 9950 10 1 13440822 1895 -11.81 1.23 12 0.12 -1194.00 11425.00 52200 20240308 -72.99 13200 20241121 6.82 52200 -72.99 20240308 13200 6.82 20241121 52200 -72.99 20240308 13200 6.82 20241121 5.49 N 200710 500 70 억 193417 N N 106 N 00 N
10 20241202 160845 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13820 -160 5 -1.14 1597007010 114561 89.13 14080 14230 13770 18170 9790 13980 13940.26 1.34 0 12830 15073 14526 14253 13706 13433 14390 13570 70 4190 500 10060 10 1 13440822 1858 -11.57 1.21 12 0.85 -1194.00 11425.00 52200 20240308 -73.52 13200 20241121 4.70 52200 -73.52 20240308 13200 4.70 20241121 52200 -73.52 20240308 13200 4.70 20241121 5.44 N 200710 500 70 억 180384 N N 106 N 00 N
11 20241202 150951 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13920 -60 5 -0.43 1439134540 103156 80.26 14080 14230 13770 18170 9790 13980 13951.05 1.34 0 13016 15073 14526 14253 13706 13433 14390 13570 70 4190 500 10060 10 1 13440822 1871 -11.66 1.22 12 0.77 -1194.00 11425.00 52200 20240308 -73.33 13200 20241121 5.45 52200 -73.33 20240308 13200 5.45 20241121 52200 -73.33 20240308 13200 5.45 20241121 5.44 N 200710 500 70 억 180384 N N 74 N 00 N
12 20241202 140906 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14000 20 2 0.14 1233879530 88397 68.77 14080 14230 13770 18170 9790 13980 13958.39 1.34 0 15688 15073 14526 14253 13706 13433 14390 13570 70 4190 500 10060 10 1 13440822 1882 -11.73 1.23 12 0.66 -1194.00 11425.00 52200 20240308 -73.18 13200 20241121 6.06 52200 -73.18 20240308 13200 6.06 20241121 52200 -73.18 20240308 13200 6.06 20241121 5.44 N 200710 500 70 억 180384 N N 74 N 00 N