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
230240/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
20241203,160946,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12500,130,2,1.05,1117624010,88732,87.91,12350,12860,12190,16080,8660,12370,12595.64,5.65,0,-6216,12883,12626,12263,12006,11643,12755,12135,67,3710,500,8650,10,1,13309000,1664,91.24,0.94,12,0.67,137.00,13293.00,19990,20231124,-37.47,7200,20240909,73.61,19880,-37.12,20240122,7200,73.61,20240909,19880,-37.12,20240122,7200,73.61,20240909,3.54,N,230240,500,67 억,,751722,N,N,2,N,00,N
20241203,151023,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12400,30,2,0.24,1079997350,85703,84.91,12350,12860,12190,16080,8660,12370,12601.77,5.65,0,-5570,12883,12626,12263,12006,11643,12755,12135,67,3710,500,8650,10,1,13309000,1650,90.51,0.93,12,0.64,137.00,13293.00,19990,20231124,-37.97,7200,20240909,72.22,19880,-37.63,20240122,7200,72.22,20240909,19880,-37.63,20240122,7200,72.22,20240909,3.54,N,230240,500,67 억,,751722,N,N,0,N,00,N
20241203,141003,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12380,10,2,0.08,872920320,69028,68.39,12350,12860,12190,16080,8660,12370,12646.10,5.65,0,-9599,12883,12626,12263,12006,11643,12755,12135,67,3710,500,8650,10,1,13309000,1648,90.36,0.93,12,0.52,137.00,13293.00,19990,20231124,-38.07,7200,20240909,71.94,19880,-37.73,20240122,7200,71.94,20240909,19880,-37.73,20240122,7200,71.94,20240909,3.54,N,230240,500,67 억,,751722,N,N,0,N,00,N
20241203,131005,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12330,-40,5,-0.32,822444910,64975,64.37,12350,12860,12190,16080,8660,12370,12658.10,5.65,0,-7729,12883,12626,12263,12006,11643,12755,12135,67,3710,500,8650,10,1,13309000,1641,90.00,0.93,12,0.49,137.00,13293.00,19990,20231124,-38.32,7200,20240909,71.25,19880,-37.98,20240122,7200,71.25,20240909,19880,-37.98,20240122,7200,71.25,20240909,3.54,N,230240,500,67 억,,751722,N,N,0,N,00,N
20241203,121017,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12560,190,2,1.54,775530800,61195,60.63,12350,12860,12190,16080,8660,12370,12673.37,5.65,0,-5572,12883,12626,12263,12006,11643,12755,12135,67,3710,500,8650,10,1,13309000,1672,91.68,0.94,12,0.46,137.00,13293.00,19990,20231124,-37.17,7200,20240909,74.44,19880,-36.82,20240122,7200,74.44,20240909,19880,-36.82,20240122,7200,74.44,20240909,3.54,N,230240,500,67 억,,751722,N,N,0,N,00,N
20241203,110959,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12570,200,2,1.62,707807120,55786,55.27,12350,12860,12190,16080,8660,12370,12688.20,5.65,0,-6076,12883,12626,12263,12006,11643,12755,12135,67,3710,500,8650,10,1,13309000,1673,91.75,0.95,12,0.42,137.00,13293.00,19990,20231124,-37.12,7200,20240909,74.58,19880,-36.77,20240122,7200,74.58,20240909,19880,-36.77,20240122,7200,74.58,20240909,3.54,N,230240,500,67 억,,751722,N,N,0,N,00,N
20241203,100944,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12650,280,2,2.26,615368580,48446,48.00,12350,12860,12190,16080,8660,12370,12702.52,5.65,0,-2268,12883,12626,12263,12006,11643,12755,12135,67,3710,500,8650,10,1,13309000,1684,92.34,0.95,12,0.36,137.00,13293.00,19990,20231124,-36.72,7200,20240909,75.69,19880,-36.37,20240122,7200,75.69,20240909,19880,-36.37,20240122,7200,75.69,20240909,3.54,N,230240,500,67 억,,751722,N,N,0,N,00,N
20241203,090935,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12370,0,3,0.00,16664700,1351,1.34,12350,12390,12300,16080,8660,12370,12333.66,5.65,0,-733,12883,12626,12263,12006,11643,12755,12135,67,3710,500,8650,10,1,13309000,1646,90.29,0.93,12,0.01,137.00,13293.00,19990,20231124,-38.12,7200,20240909,71.81,19880,-37.78,20240122,7200,71.81,20240909,19880,-37.78,20240122,7200,71.81,20240909,3.54,N,230240,500,67 억,,751722,N,N,0,N,00,N
20241202,160921,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12370,50,2,0.41,1221918980,100710,99.77,12160,12520,11900,16010,8630,12320,12133.04,5.69,0,-5329,12986,12652,12346,12012,11706,12820,12180,67,3690,500,8620,10,1,13309000,1646,90.29,0.93,12,0.76,137.00,13293.00,20450,20231123,-39.51,7200,20240909,71.81,19880,-37.78,20240122,7200,71.81,20240909,19880,-37.78,20240122,7200,71.81,20240909,3.30,N,230240,500,67 억,,757142,N,N,0,N,00,N
20241202,151029,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12320,0,3,0.00,1180993750,97389,96.48,12160,12520,11900,16010,8630,12320,12126.56,5.69,0,-4826,12986,12652,12346,12012,11706,12820,12180,67,3690,500,8620,10,1,13309000,1640,89.93,0.93,12,0.73,137.00,13293.00,20450,20231123,-39.76,7200,20240909,71.11,19880,-38.03,20240122,7200,71.11,20240909,19880,-38.03,20240122,7200,71.11,20240909,3.30,N,230240,500,67 억,,757142,N,N,0,N,00,N
20241202,140956,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11970,-350,5,-2.84,779771030,64300,63.70,12160,12520,11900,16010,8630,12320,12127.08,5.69,0,-9818,12986,12652,12346,12012,11706,12820,12180,67,3690,500,8620,10,1,13309000,1593,87.37,0.90,12,0.48,137.00,13293.00,20450,20231123,-41.47,7200,20240909,66.25,19880,-39.79,20240122,7200,66.25,20240909,19880,-39.79,20240122,7200,66.25,20240909,3.30,N,230240,500,67 억,,757142,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 160946 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12500 130 2 1.05 1117624010 88732 87.91 12350 12860 12190 16080 8660 12370 12595.64 5.65 0 -6216 12883 12626 12263 12006 11643 12755 12135 67 3710 500 8650 10 1 13309000 1664 91.24 0.94 12 0.67 137.00 13293.00 19990 20231124 -37.47 7200 20240909 73.61 19880 -37.12 20240122 7200 73.61 20240909 19880 -37.12 20240122 7200 73.61 20240909 3.54 N 230240 500 67 억 751722 N N 2 N 00 N
3 20241203 151023 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12400 30 2 0.24 1079997350 85703 84.91 12350 12860 12190 16080 8660 12370 12601.77 5.65 0 -5570 12883 12626 12263 12006 11643 12755 12135 67 3710 500 8650 10 1 13309000 1650 90.51 0.93 12 0.64 137.00 13293.00 19990 20231124 -37.97 7200 20240909 72.22 19880 -37.63 20240122 7200 72.22 20240909 19880 -37.63 20240122 7200 72.22 20240909 3.54 N 230240 500 67 억 751722 N N 0 N 00 N
4 20241203 141003 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12380 10 2 0.08 872920320 69028 68.39 12350 12860 12190 16080 8660 12370 12646.10 5.65 0 -9599 12883 12626 12263 12006 11643 12755 12135 67 3710 500 8650 10 1 13309000 1648 90.36 0.93 12 0.52 137.00 13293.00 19990 20231124 -38.07 7200 20240909 71.94 19880 -37.73 20240122 7200 71.94 20240909 19880 -37.73 20240122 7200 71.94 20240909 3.54 N 230240 500 67 억 751722 N N 0 N 00 N
5 20241203 131005 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12330 -40 5 -0.32 822444910 64975 64.37 12350 12860 12190 16080 8660 12370 12658.10 5.65 0 -7729 12883 12626 12263 12006 11643 12755 12135 67 3710 500 8650 10 1 13309000 1641 90.00 0.93 12 0.49 137.00 13293.00 19990 20231124 -38.32 7200 20240909 71.25 19880 -37.98 20240122 7200 71.25 20240909 19880 -37.98 20240122 7200 71.25 20240909 3.54 N 230240 500 67 억 751722 N N 0 N 00 N
6 20241203 121017 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12560 190 2 1.54 775530800 61195 60.63 12350 12860 12190 16080 8660 12370 12673.37 5.65 0 -5572 12883 12626 12263 12006 11643 12755 12135 67 3710 500 8650 10 1 13309000 1672 91.68 0.94 12 0.46 137.00 13293.00 19990 20231124 -37.17 7200 20240909 74.44 19880 -36.82 20240122 7200 74.44 20240909 19880 -36.82 20240122 7200 74.44 20240909 3.54 N 230240 500 67 억 751722 N N 0 N 00 N
7 20241203 110959 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12570 200 2 1.62 707807120 55786 55.27 12350 12860 12190 16080 8660 12370 12688.20 5.65 0 -6076 12883 12626 12263 12006 11643 12755 12135 67 3710 500 8650 10 1 13309000 1673 91.75 0.95 12 0.42 137.00 13293.00 19990 20231124 -37.12 7200 20240909 74.58 19880 -36.77 20240122 7200 74.58 20240909 19880 -36.77 20240122 7200 74.58 20240909 3.54 N 230240 500 67 억 751722 N N 0 N 00 N
8 20241203 100944 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12650 280 2 2.26 615368580 48446 48.00 12350 12860 12190 16080 8660 12370 12702.52 5.65 0 -2268 12883 12626 12263 12006 11643 12755 12135 67 3710 500 8650 10 1 13309000 1684 92.34 0.95 12 0.36 137.00 13293.00 19990 20231124 -36.72 7200 20240909 75.69 19880 -36.37 20240122 7200 75.69 20240909 19880 -36.37 20240122 7200 75.69 20240909 3.54 N 230240 500 67 억 751722 N N 0 N 00 N
9 20241203 090935 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12370 0 3 0.00 16664700 1351 1.34 12350 12390 12300 16080 8660 12370 12333.66 5.65 0 -733 12883 12626 12263 12006 11643 12755 12135 67 3710 500 8650 10 1 13309000 1646 90.29 0.93 12 0.01 137.00 13293.00 19990 20231124 -38.12 7200 20240909 71.81 19880 -37.78 20240122 7200 71.81 20240909 19880 -37.78 20240122 7200 71.81 20240909 3.54 N 230240 500 67 억 751722 N N 0 N 00 N
10 20241202 160921 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12370 50 2 0.41 1221918980 100710 99.77 12160 12520 11900 16010 8630 12320 12133.04 5.69 0 -5329 12986 12652 12346 12012 11706 12820 12180 67 3690 500 8620 10 1 13309000 1646 90.29 0.93 12 0.76 137.00 13293.00 20450 20231123 -39.51 7200 20240909 71.81 19880 -37.78 20240122 7200 71.81 20240909 19880 -37.78 20240122 7200 71.81 20240909 3.30 N 230240 500 67 억 757142 N N 0 N 00 N
11 20241202 151029 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12320 0 3 0.00 1180993750 97389 96.48 12160 12520 11900 16010 8630 12320 12126.56 5.69 0 -4826 12986 12652 12346 12012 11706 12820 12180 67 3690 500 8620 10 1 13309000 1640 89.93 0.93 12 0.73 137.00 13293.00 20450 20231123 -39.76 7200 20240909 71.11 19880 -38.03 20240122 7200 71.11 20240909 19880 -38.03 20240122 7200 71.11 20240909 3.30 N 230240 500 67 억 757142 N N 0 N 00 N
12 20241202 140956 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11970 -350 5 -2.84 779771030 64300 63.70 12160 12520 11900 16010 8630 12320 12127.08 5.69 0 -9818 12986 12652 12346 12012 11706 12820 12180 67 3690 500 8620 10 1 13309000 1593 87.37 0.90 12 0.48 137.00 13293.00 20450 20231123 -41.47 7200 20240909 66.25 19880 -39.79 20240122 7200 66.25 20240909 19880 -39.79 20240122 7200 66.25 20240909 3.30 N 230240 500 67 억 757142 N N 0 N 00 N