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
317120/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
20241203,161109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,0,3,0.00,47956120,15191,54.88,3140,3195,3125,4085,2205,3145,3156.88,0.38,0,949,3361,3252,3191,3082,3021,3222,3052,49,940,500,1880,5,1,9660000,304,-5.66,2.85,12,0.16,-556.00,1102.00,6460,20240430,-51.32,3050,20241115,3.11,6460,-51.32,20240430,3050,3.11,20241115,6460,-51.32,20240430,3050,3.11,20241115,0.00,N,317120,500,49 억,,36376,N,N,0,N,00,N
20241203,151149,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,10,2,0.32,43869460,13893,50.19,3140,3195,3125,4085,2205,3145,3157.67,0.38,0,1109,3361,3252,3191,3082,3021,3222,3052,49,940,500,1880,5,1,9660000,305,-5.67,2.86,12,0.14,-556.00,1102.00,6460,20240430,-51.16,3050,20241115,3.44,6460,-51.16,20240430,3050,3.44,20241115,6460,-51.16,20240430,3050,3.44,20241115,0.00,N,317120,500,49 억,,36376,N,N,0,N,00,N
20241203,141124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,10,2,0.32,36842360,11662,42.13,3140,3195,3125,4085,2205,3145,3159.18,0.38,0,161,3361,3252,3191,3082,3021,3222,3052,49,940,500,1880,5,1,9660000,305,-5.67,2.86,12,0.12,-556.00,1102.00,6460,20240430,-51.16,3050,20241115,3.44,6460,-51.16,20240430,3050,3.44,20241115,6460,-51.16,20240430,3050,3.44,20241115,0.00,N,317120,500,49 억,,36376,N,N,0,N,00,N
20241203,131126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,0,3,0.00,35150205,11125,40.19,3140,3195,3125,4085,2205,3145,3159.57,0.38,0,174,3361,3252,3191,3082,3021,3222,3052,49,940,500,1880,5,1,9660000,304,-5.66,2.85,12,0.12,-556.00,1102.00,6460,20240430,-51.32,3050,20241115,3.11,6460,-51.32,20240430,3050,3.11,20241115,6460,-51.32,20240430,3050,3.11,20241115,0.00,N,317120,500,49 억,,36376,N,N,0,N,00,N
20241203,121142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,-5,5,-0.16,33846110,10710,38.69,3140,3195,3125,4085,2205,3145,3160.23,0.38,0,139,3361,3252,3191,3082,3021,3222,3052,49,940,500,1880,5,1,9660000,303,-5.65,2.85,12,0.11,-556.00,1102.00,6460,20240430,-51.39,3050,20241115,2.95,6460,-51.39,20240430,3050,2.95,20241115,6460,-51.39,20240430,3050,2.95,20241115,0.00,N,317120,500,49 억,,36376,N,N,0,N,00,N
20241203,111115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,25,2,0.79,23039020,7276,26.28,3140,3195,3125,4085,2205,3145,3166.44,0.38,0,-248,3361,3252,3191,3082,3021,3222,3052,49,940,500,1880,5,1,9660000,306,-5.70,2.88,12,0.08,-556.00,1102.00,6460,20240430,-50.93,3050,20241115,3.93,6460,-50.93,20240430,3050,3.93,20241115,6460,-50.93,20240430,3050,3.93,20241115,0.00,N,317120,500,49 억,,36376,N,N,0,N,00,N
20241203,101103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,30,2,0.95,18721760,5913,21.36,3140,3195,3125,4085,2205,3145,3166.20,0.38,0,-223,3361,3252,3191,3082,3021,3222,3052,49,940,500,1880,5,1,9660000,307,-5.71,2.88,12,0.06,-556.00,1102.00,6460,20240430,-50.85,3050,20241115,4.10,6460,-50.85,20240430,3050,4.10,20241115,6460,-50.85,20240430,3050,4.10,20241115,0.00,N,317120,500,49 억,,36376,N,N,0,N,00,N
20241203,091054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,0,3,0.00,6688965,2130,7.69,3140,3170,3125,4085,2205,3145,3140.36,0.38,0,802,3361,3252,3191,3082,3021,3222,3052,49,940,500,1880,5,1,9660000,304,-5.66,2.85,12,0.02,-556.00,1102.00,6460,20240430,-51.32,3050,20241115,3.11,6460,-51.32,20240430,3050,3.11,20241115,6460,-51.32,20240430,3050,3.11,20241115,0.00,N,317120,500,49 억,,36376,N,N,0,N,00,N
20241202,161035,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,-75,5,-2.33,87558560,27572,80.59,3300,3300,3130,4185,2255,3220,3175.49,0.38,0,-2,3490,3355,3285,3150,3080,3320,3115,49,965,500,1930,5,1,9660000,304,-5.66,2.85,12,0.29,-556.00,1102.00,6460,20240430,-51.32,3050,20241115,3.11,6460,-51.32,20240430,3050,3.11,20241115,6460,-51.32,20240430,3050,3.11,20241115,0.00,N,317120,500,49 억,,36382,N,N,0,N,00,N
20241202,151225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,-70,5,-2.17,81936845,25790,75.39,3300,3300,3130,4185,2255,3220,3176.99,0.38,0,69,3490,3355,3285,3150,3080,3320,3115,49,965,500,1930,5,1,9660000,304,-5.67,2.86,12,0.27,-556.00,1102.00,6460,20240430,-51.24,3050,20241115,3.28,6460,-51.24,20240430,3050,3.28,20241115,6460,-51.24,20240430,3050,3.28,20241115,0.00,N,317120,500,49 억,,36382,N,N,0,N,00,N
20241202,141123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,-35,5,-1.09,70773955,22251,65.04,3300,3300,3130,4185,2255,3220,3180.62,0.38,0,332,3490,3355,3285,3150,3080,3320,3115,49,965,500,1930,5,1,9660000,308,-5.73,2.89,12,0.23,-556.00,1102.00,6460,20240430,-50.70,3050,20241115,4.43,6460,-50.70,20240430,3050,4.43,20241115,6460,-50.70,20240430,3050,4.43,20241115,0.00,N,317120,500,49 억,,36382,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 161109 57 100.00 KOSDAQ 일반전기전자 N N N N N 3145 0 3 0.00 47956120 15191 54.88 3140 3195 3125 4085 2205 3145 3156.88 0.38 0 949 3361 3252 3191 3082 3021 3222 3052 49 940 500 1880 5 1 9660000 304 -5.66 2.85 12 0.16 -556.00 1102.00 6460 20240430 -51.32 3050 20241115 3.11 6460 -51.32 20240430 3050 3.11 20241115 6460 -51.32 20240430 3050 3.11 20241115 0.00 N 317120 500 49 억 36376 N N 0 N 00 N
3 20241203 151149 57 100.00 KOSDAQ 일반전기전자 N N N N N 3155 10 2 0.32 43869460 13893 50.19 3140 3195 3125 4085 2205 3145 3157.67 0.38 0 1109 3361 3252 3191 3082 3021 3222 3052 49 940 500 1880 5 1 9660000 305 -5.67 2.86 12 0.14 -556.00 1102.00 6460 20240430 -51.16 3050 20241115 3.44 6460 -51.16 20240430 3050 3.44 20241115 6460 -51.16 20240430 3050 3.44 20241115 0.00 N 317120 500 49 억 36376 N N 0 N 00 N
4 20241203 141124 57 100.00 KOSDAQ 일반전기전자 N N N N N 3155 10 2 0.32 36842360 11662 42.13 3140 3195 3125 4085 2205 3145 3159.18 0.38 0 161 3361 3252 3191 3082 3021 3222 3052 49 940 500 1880 5 1 9660000 305 -5.67 2.86 12 0.12 -556.00 1102.00 6460 20240430 -51.16 3050 20241115 3.44 6460 -51.16 20240430 3050 3.44 20241115 6460 -51.16 20240430 3050 3.44 20241115 0.00 N 317120 500 49 억 36376 N N 0 N 00 N
5 20241203 131126 57 100.00 KOSDAQ 일반전기전자 N N N N N 3145 0 3 0.00 35150205 11125 40.19 3140 3195 3125 4085 2205 3145 3159.57 0.38 0 174 3361 3252 3191 3082 3021 3222 3052 49 940 500 1880 5 1 9660000 304 -5.66 2.85 12 0.12 -556.00 1102.00 6460 20240430 -51.32 3050 20241115 3.11 6460 -51.32 20240430 3050 3.11 20241115 6460 -51.32 20240430 3050 3.11 20241115 0.00 N 317120 500 49 억 36376 N N 0 N 00 N
6 20241203 121142 57 100.00 KOSDAQ 일반전기전자 N N N N N 3140 -5 5 -0.16 33846110 10710 38.69 3140 3195 3125 4085 2205 3145 3160.23 0.38 0 139 3361 3252 3191 3082 3021 3222 3052 49 940 500 1880 5 1 9660000 303 -5.65 2.85 12 0.11 -556.00 1102.00 6460 20240430 -51.39 3050 20241115 2.95 6460 -51.39 20240430 3050 2.95 20241115 6460 -51.39 20240430 3050 2.95 20241115 0.00 N 317120 500 49 억 36376 N N 0 N 00 N
7 20241203 111115 57 100.00 KOSDAQ 일반전기전자 N N N N N 3170 25 2 0.79 23039020 7276 26.28 3140 3195 3125 4085 2205 3145 3166.44 0.38 0 -248 3361 3252 3191 3082 3021 3222 3052 49 940 500 1880 5 1 9660000 306 -5.70 2.88 12 0.08 -556.00 1102.00 6460 20240430 -50.93 3050 20241115 3.93 6460 -50.93 20240430 3050 3.93 20241115 6460 -50.93 20240430 3050 3.93 20241115 0.00 N 317120 500 49 억 36376 N N 0 N 00 N
8 20241203 101103 57 100.00 KOSDAQ 일반전기전자 N N N N N 3175 30 2 0.95 18721760 5913 21.36 3140 3195 3125 4085 2205 3145 3166.20 0.38 0 -223 3361 3252 3191 3082 3021 3222 3052 49 940 500 1880 5 1 9660000 307 -5.71 2.88 12 0.06 -556.00 1102.00 6460 20240430 -50.85 3050 20241115 4.10 6460 -50.85 20240430 3050 4.10 20241115 6460 -50.85 20240430 3050 4.10 20241115 0.00 N 317120 500 49 억 36376 N N 0 N 00 N
9 20241203 091054 57 100.00 KOSDAQ 일반전기전자 N N N N N 3145 0 3 0.00 6688965 2130 7.69 3140 3170 3125 4085 2205 3145 3140.36 0.38 0 802 3361 3252 3191 3082 3021 3222 3052 49 940 500 1880 5 1 9660000 304 -5.66 2.85 12 0.02 -556.00 1102.00 6460 20240430 -51.32 3050 20241115 3.11 6460 -51.32 20240430 3050 3.11 20241115 6460 -51.32 20240430 3050 3.11 20241115 0.00 N 317120 500 49 억 36376 N N 0 N 00 N
10 20241202 161035 57 100.00 KOSDAQ 일반전기전자 N N N N N 3145 -75 5 -2.33 87558560 27572 80.59 3300 3300 3130 4185 2255 3220 3175.49 0.38 0 -2 3490 3355 3285 3150 3080 3320 3115 49 965 500 1930 5 1 9660000 304 -5.66 2.85 12 0.29 -556.00 1102.00 6460 20240430 -51.32 3050 20241115 3.11 6460 -51.32 20240430 3050 3.11 20241115 6460 -51.32 20240430 3050 3.11 20241115 0.00 N 317120 500 49 억 36382 N N 0 N 00 N
11 20241202 151225 57 100.00 KOSDAQ 일반전기전자 N N N N N 3150 -70 5 -2.17 81936845 25790 75.39 3300 3300 3130 4185 2255 3220 3176.99 0.38 0 69 3490 3355 3285 3150 3080 3320 3115 49 965 500 1930 5 1 9660000 304 -5.67 2.86 12 0.27 -556.00 1102.00 6460 20240430 -51.24 3050 20241115 3.28 6460 -51.24 20240430 3050 3.28 20241115 6460 -51.24 20240430 3050 3.28 20241115 0.00 N 317120 500 49 억 36382 N N 0 N 00 N
12 20241202 141123 57 100.00 KOSDAQ 일반전기전자 N N N N N 3185 -35 5 -1.09 70773955 22251 65.04 3300 3300 3130 4185 2255 3220 3180.62 0.38 0 332 3490 3355 3285 3150 3080 3320 3115 49 965 500 1930 5 1 9660000 308 -5.73 2.89 12 0.23 -556.00 1102.00 6460 20240430 -50.70 3050 20241115 4.43 6460 -50.70 20240430 3050 4.43 20241115 6460 -50.70 20240430 3050 4.43 20241115 0.00 N 317120 500 49 억 36382 N N 0 N 00 N