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
317770/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
20241203,161110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2750,-95,5,-3.34,677480165,245915,200.23,2780,2915,2705,3695,1995,2845,2754.94,1.56,0,-54164,3021,2932,2851,2762,2681,2977,2807,119,850,500,1990,5,1,23749607,653,-16.47,1.14,12,1.04,-167.00,2410.00,7880,20231221,-65.10,2555,20241010,7.63,6600,-58.33,20240103,2555,7.63,20241010,7880,-65.10,20231221,2555,7.63,20241010,3.04,N,317770,500,118 억,,369825,N,N,0,N,00,N
20241203,151150,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2720,-125,5,-4.39,619407050,224672,182.94,2780,2915,2705,3695,1995,2845,2756.94,1.56,0,-42489,3021,2932,2851,2762,2681,2977,2807,119,850,500,1990,5,1,23749607,646,-16.29,1.13,12,0.95,-167.00,2410.00,7880,20231221,-65.48,2555,20241010,6.46,6600,-58.79,20240103,2555,6.46,20241010,7880,-65.48,20231221,2555,6.46,20241010,3.04,N,317770,500,118 억,,369825,N,N,0,N,00,N
20241203,141126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2745,-100,5,-3.51,511877965,185297,150.87,2780,2915,2705,3695,1995,2845,2762.47,1.56,0,-38058,3021,2932,2851,2762,2681,2977,2807,119,850,500,1990,5,1,23749607,652,-16.44,1.14,12,0.78,-167.00,2410.00,7880,20231221,-65.16,2555,20241010,7.44,6600,-58.41,20240103,2555,7.44,20241010,7880,-65.16,20231221,2555,7.44,20241010,3.04,N,317770,500,118 억,,369825,N,N,0,N,00,N
20241203,131127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2735,-110,5,-3.87,427520485,154286,125.62,2780,2915,2720,3695,1995,2845,2770.96,1.56,0,-13498,3021,2932,2851,2762,2681,2977,2807,119,850,500,1990,5,1,23749607,650,-16.38,1.13,12,0.65,-167.00,2410.00,7880,20231221,-65.29,2555,20241010,7.05,6600,-58.56,20240103,2555,7.05,20241010,7880,-65.29,20231221,2555,7.05,20241010,3.04,N,317770,500,118 억,,369825,N,N,0,N,00,N
20241203,121144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2760,-85,5,-2.99,316765150,113817,92.67,2780,2915,2750,3695,1995,2845,2783.11,1.56,0,-66,3021,2932,2851,2762,2681,2977,2807,119,850,500,1990,5,1,23749607,655,-16.53,1.15,12,0.48,-167.00,2410.00,7880,20231221,-64.97,2555,20241010,8.02,6600,-58.18,20240103,2555,8.02,20241010,7880,-64.97,20231221,2555,8.02,20241010,3.04,N,317770,500,118 억,,369825,N,N,0,N,00,N
20241203,111117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2795,-50,5,-1.76,125959700,44975,36.62,2780,2915,2770,3695,1995,2845,2800.66,1.56,0,-2473,3021,2932,2851,2762,2681,2977,2807,119,850,500,1990,5,1,23749607,664,-16.74,1.16,12,0.19,-167.00,2410.00,7880,20231221,-64.53,2555,20241010,9.39,6600,-57.65,20240103,2555,9.39,20241010,7880,-64.53,20231221,2555,9.39,20241010,3.04,N,317770,500,118 억,,369825,N,N,0,N,00,N
20241203,101105,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2815,-30,5,-1.05,94537115,33730,27.46,2780,2915,2770,3695,1995,2845,2802.76,1.56,0,-3437,3021,2932,2851,2762,2681,2977,2807,119,850,500,1990,5,1,23749607,669,-16.86,1.17,12,0.14,-167.00,2410.00,7880,20231221,-64.28,2555,20241010,10.18,6600,-57.35,20240103,2555,10.18,20241010,7880,-64.28,20231221,2555,10.18,20241010,3.04,N,317770,500,118 억,,369825,N,N,0,N,00,N
20241203,091056,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2835,-10,5,-0.35,36694600,12977,10.57,2780,2915,2780,3695,1995,2845,2827.66,1.56,0,8977,3021,2932,2851,2762,2681,2977,2807,119,850,500,1990,5,1,23749607,673,-16.98,1.18,12,0.05,-167.00,2410.00,7880,20231221,-64.02,2555,20241010,10.96,6600,-57.05,20240103,2555,10.96,20241010,7880,-64.02,20231221,2555,10.96,20241010,3.04,N,317770,500,118 억,,369825,N,N,0,N,00,N
20241202,161036,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,70,2,2.52,349023795,122749,109.38,2780,2940,2770,3605,1945,2775,2843.39,1.42,0,33356,2978,2876,2803,2701,2628,2840,2665,119,830,500,1940,5,1,23749607,676,-17.04,1.18,12,0.52,-167.00,2410.00,7880,20231221,-63.90,2555,20241010,11.35,6600,-56.89,20240103,2555,11.35,20241010,7880,-63.90,20231221,2555,11.35,20241010,3.03,N,317770,500,118 억,,336940,N,N,0,N,00,N
20241202,151227,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,70,2,2.52,327687020,115226,102.68,2780,2940,2770,3605,1945,2775,2843.86,1.42,0,36808,2978,2876,2803,2701,2628,2840,2665,119,830,500,1940,5,1,23749607,676,-17.04,1.18,12,0.49,-167.00,2410.00,7880,20231221,-63.90,2555,20241010,11.35,6600,-56.89,20240103,2555,11.35,20241010,7880,-63.90,20231221,2555,11.35,20241010,3.03,N,317770,500,118 억,,336940,N,N,0,N,00,N
20241202,141125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,110,2,3.96,297800850,104699,93.30,2780,2940,2770,3605,1945,2775,2844.35,1.42,0,41581,2978,2876,2803,2701,2628,2840,2665,119,830,500,1940,5,1,23749607,685,-17.28,1.20,12,0.44,-167.00,2410.00,7880,20231221,-63.39,2555,20241010,12.92,6600,-56.29,20240103,2555,12.92,20241010,7880,-63.39,20231221,2555,12.92,20241010,3.03,N,317770,500,118 억,,336940,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 161110 57 100.00 KOSDAQ 일반전기전자 N N N N N 2750 -95 5 -3.34 677480165 245915 200.23 2780 2915 2705 3695 1995 2845 2754.94 1.56 0 -54164 3021 2932 2851 2762 2681 2977 2807 119 850 500 1990 5 1 23749607 653 -16.47 1.14 12 1.04 -167.00 2410.00 7880 20231221 -65.10 2555 20241010 7.63 6600 -58.33 20240103 2555 7.63 20241010 7880 -65.10 20231221 2555 7.63 20241010 3.04 N 317770 500 118 억 369825 N N 0 N 00 N
3 20241203 151150 57 100.00 KOSDAQ 일반전기전자 N N N N N 2720 -125 5 -4.39 619407050 224672 182.94 2780 2915 2705 3695 1995 2845 2756.94 1.56 0 -42489 3021 2932 2851 2762 2681 2977 2807 119 850 500 1990 5 1 23749607 646 -16.29 1.13 12 0.95 -167.00 2410.00 7880 20231221 -65.48 2555 20241010 6.46 6600 -58.79 20240103 2555 6.46 20241010 7880 -65.48 20231221 2555 6.46 20241010 3.04 N 317770 500 118 억 369825 N N 0 N 00 N
4 20241203 141126 57 100.00 KOSDAQ 일반전기전자 N N N N N 2745 -100 5 -3.51 511877965 185297 150.87 2780 2915 2705 3695 1995 2845 2762.47 1.56 0 -38058 3021 2932 2851 2762 2681 2977 2807 119 850 500 1990 5 1 23749607 652 -16.44 1.14 12 0.78 -167.00 2410.00 7880 20231221 -65.16 2555 20241010 7.44 6600 -58.41 20240103 2555 7.44 20241010 7880 -65.16 20231221 2555 7.44 20241010 3.04 N 317770 500 118 억 369825 N N 0 N 00 N
5 20241203 131127 57 100.00 KOSDAQ 일반전기전자 N N N N N 2735 -110 5 -3.87 427520485 154286 125.62 2780 2915 2720 3695 1995 2845 2770.96 1.56 0 -13498 3021 2932 2851 2762 2681 2977 2807 119 850 500 1990 5 1 23749607 650 -16.38 1.13 12 0.65 -167.00 2410.00 7880 20231221 -65.29 2555 20241010 7.05 6600 -58.56 20240103 2555 7.05 20241010 7880 -65.29 20231221 2555 7.05 20241010 3.04 N 317770 500 118 억 369825 N N 0 N 00 N
6 20241203 121144 57 100.00 KOSDAQ 일반전기전자 N N N N N 2760 -85 5 -2.99 316765150 113817 92.67 2780 2915 2750 3695 1995 2845 2783.11 1.56 0 -66 3021 2932 2851 2762 2681 2977 2807 119 850 500 1990 5 1 23749607 655 -16.53 1.15 12 0.48 -167.00 2410.00 7880 20231221 -64.97 2555 20241010 8.02 6600 -58.18 20240103 2555 8.02 20241010 7880 -64.97 20231221 2555 8.02 20241010 3.04 N 317770 500 118 억 369825 N N 0 N 00 N
7 20241203 111117 57 100.00 KOSDAQ 일반전기전자 N N N N N 2795 -50 5 -1.76 125959700 44975 36.62 2780 2915 2770 3695 1995 2845 2800.66 1.56 0 -2473 3021 2932 2851 2762 2681 2977 2807 119 850 500 1990 5 1 23749607 664 -16.74 1.16 12 0.19 -167.00 2410.00 7880 20231221 -64.53 2555 20241010 9.39 6600 -57.65 20240103 2555 9.39 20241010 7880 -64.53 20231221 2555 9.39 20241010 3.04 N 317770 500 118 억 369825 N N 0 N 00 N
8 20241203 101105 57 100.00 KOSDAQ 일반전기전자 N N N N N 2815 -30 5 -1.05 94537115 33730 27.46 2780 2915 2770 3695 1995 2845 2802.76 1.56 0 -3437 3021 2932 2851 2762 2681 2977 2807 119 850 500 1990 5 1 23749607 669 -16.86 1.17 12 0.14 -167.00 2410.00 7880 20231221 -64.28 2555 20241010 10.18 6600 -57.35 20240103 2555 10.18 20241010 7880 -64.28 20231221 2555 10.18 20241010 3.04 N 317770 500 118 억 369825 N N 0 N 00 N
9 20241203 091056 57 100.00 KOSDAQ 일반전기전자 N N N N N 2835 -10 5 -0.35 36694600 12977 10.57 2780 2915 2780 3695 1995 2845 2827.66 1.56 0 8977 3021 2932 2851 2762 2681 2977 2807 119 850 500 1990 5 1 23749607 673 -16.98 1.18 12 0.05 -167.00 2410.00 7880 20231221 -64.02 2555 20241010 10.96 6600 -57.05 20240103 2555 10.96 20241010 7880 -64.02 20231221 2555 10.96 20241010 3.04 N 317770 500 118 억 369825 N N 0 N 00 N
10 20241202 161036 57 100.00 KOSDAQ 일반전기전자 N N N N N 2845 70 2 2.52 349023795 122749 109.38 2780 2940 2770 3605 1945 2775 2843.39 1.42 0 33356 2978 2876 2803 2701 2628 2840 2665 119 830 500 1940 5 1 23749607 676 -17.04 1.18 12 0.52 -167.00 2410.00 7880 20231221 -63.90 2555 20241010 11.35 6600 -56.89 20240103 2555 11.35 20241010 7880 -63.90 20231221 2555 11.35 20241010 3.03 N 317770 500 118 억 336940 N N 0 N 00 N
11 20241202 151227 57 100.00 KOSDAQ 일반전기전자 N N N N N 2845 70 2 2.52 327687020 115226 102.68 2780 2940 2770 3605 1945 2775 2843.86 1.42 0 36808 2978 2876 2803 2701 2628 2840 2665 119 830 500 1940 5 1 23749607 676 -17.04 1.18 12 0.49 -167.00 2410.00 7880 20231221 -63.90 2555 20241010 11.35 6600 -56.89 20240103 2555 11.35 20241010 7880 -63.90 20231221 2555 11.35 20241010 3.03 N 317770 500 118 억 336940 N N 0 N 00 N
12 20241202 141125 57 100.00 KOSDAQ 일반전기전자 N N N N N 2885 110 2 3.96 297800850 104699 93.30 2780 2940 2770 3605 1945 2775 2844.35 1.42 0 41581 2978 2876 2803 2701 2628 2840 2665 119 830 500 1940 5 1 23749607 685 -17.28 1.20 12 0.44 -167.00 2410.00 7880 20231221 -63.39 2555 20241010 12.92 6600 -56.29 20240103 2555 12.92 20241010 7880 -63.39 20231221 2555 12.92 20241010 3.03 N 317770 500 118 억 336940 N N 0 N 00 N