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
332570/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
20241203,161121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,5,2,0.23,135743350,62267,30.52,2160,2215,2150,2830,1530,2180,2180.02,0.24,0,-4014,2346,2262,2136,2052,1926,2200,1990,216,650,500,1520,5,1,42233850,923,4.35,0.89,12,0.15,502.00,2462.00,4320,20240215,-49.42,2010,20241202,8.71,4320,-49.42,20240215,2010,8.71,20241202,4320,-49.42,20240215,2010,8.71,20241202,1.79,N,332570,500,216 억,,99761,N,N,5,N,00,N
20241203,151203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2175,-5,5,-0.23,130982085,60086,29.45,2160,2215,2150,2830,1530,2180,2179.91,0.24,0,-3819,2346,2262,2136,2052,1926,2200,1990,216,650,500,1520,5,1,42233850,919,4.33,0.88,12,0.14,502.00,2462.00,4320,20240215,-49.65,2010,20241202,8.21,4320,-49.65,20240215,2010,8.21,20241202,4320,-49.65,20240215,2010,8.21,20241202,1.79,N,332570,500,216 억,,99761,N,N,1,N,00,N
20241203,141139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,5,2,0.23,119301485,54729,26.82,2160,2215,2150,2830,1530,2180,2179.86,0.24,0,-4295,2346,2262,2136,2052,1926,2200,1990,216,650,500,1520,5,1,42233850,923,4.35,0.89,12,0.13,502.00,2462.00,4320,20240215,-49.42,2010,20241202,8.71,4320,-49.42,20240215,2010,8.71,20241202,4320,-49.42,20240215,2010,8.71,20241202,1.79,N,332570,500,216 억,,99761,N,N,1,N,00,N
20241203,131139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,5,2,0.23,115532240,53000,25.98,2160,2215,2150,2830,1530,2180,2179.85,0.24,0,-4503,2346,2262,2136,2052,1926,2200,1990,216,650,500,1520,5,1,42233850,923,4.35,0.89,12,0.13,502.00,2462.00,4320,20240215,-49.42,2010,20241202,8.71,4320,-49.42,20240215,2010,8.71,20241202,4320,-49.42,20240215,2010,8.71,20241202,1.79,N,332570,500,216 억,,99761,N,N,1,N,00,N
20241203,121157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,5,2,0.23,100103480,45932,22.51,2160,2215,2150,2830,1530,2180,2179.38,0.24,0,-5324,2346,2262,2136,2052,1926,2200,1990,216,650,500,1520,5,1,42233850,923,4.35,0.89,12,0.11,502.00,2462.00,4320,20240215,-49.42,2010,20241202,8.71,4320,-49.42,20240215,2010,8.71,20241202,4320,-49.42,20240215,2010,8.71,20241202,1.79,N,332570,500,216 억,,99761,N,N,1,N,00,N
20241203,111129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2190,10,2,0.46,88621490,40677,19.94,2160,2215,2150,2830,1530,2180,2178.66,0.24,0,-5108,2346,2262,2136,2052,1926,2200,1990,216,650,500,1520,5,1,42233850,925,4.36,0.89,12,0.10,502.00,2462.00,4320,20240215,-49.31,2010,20241202,8.96,4320,-49.31,20240215,2010,8.96,20241202,4320,-49.31,20240215,2010,8.96,20241202,1.79,N,332570,500,216 억,,99761,N,N,1,N,00,N
20241203,101117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2190,10,2,0.46,65615990,30140,14.77,2160,2215,2150,2830,1530,2180,2177.04,0.24,0,-6376,2346,2262,2136,2052,1926,2200,1990,216,650,500,1520,5,1,42233850,925,4.36,0.89,12,0.07,502.00,2462.00,4320,20240215,-49.31,2010,20241202,8.96,4320,-49.31,20240215,2010,8.96,20241202,4320,-49.31,20240215,2010,8.96,20241202,1.79,N,332570,500,216 억,,99761,N,N,1,N,00,N
20241203,091108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2175,-5,5,-0.23,11823145,5472,2.68,2160,2175,2150,2830,1530,2180,2160.66,0.24,0,-1454,2346,2262,2136,2052,1926,2200,1990,216,650,500,1520,5,1,42233850,919,4.33,0.88,12,0.01,502.00,2462.00,4320,20240215,-49.65,2010,20241202,8.21,4320,-49.65,20240215,2010,8.21,20241202,4320,-49.65,20240215,2010,8.21,20241202,1.79,N,332570,500,216 억,,99761,N,N,1,N,00,N
20241202,161048,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2180,-50,5,-2.24,432747965,204040,253.60,2200,2220,2010,2895,1565,2230,2120.89,0.33,0,-41518,2293,2261,2198,2166,2103,2277,2182,216,665,500,1560,5,1,42233850,921,4.34,0.89,12,0.48,502.00,2462.00,4320,20240215,-49.54,2010,20241202,8.46,4320,-49.54,20240215,2010,8.46,20241202,4320,-49.54,20240215,2010,8.46,20241202,1.78,N,332570,500,216 억,,141263,N,N,1,N,00,N
20241202,151242,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2110,-120,5,-5.38,362358255,171094,212.65,2200,2220,2010,2895,1565,2230,2117.89,0.33,0,-39740,2293,2261,2198,2166,2103,2277,2182,216,665,500,1560,5,1,42233850,891,4.20,0.86,12,0.41,502.00,2462.00,4320,20240215,-51.16,2010,20241202,4.98,4320,-51.16,20240215,2010,4.98,20241202,4320,-51.16,20240215,2010,4.98,20241202,1.78,N,332570,500,216 억,,141263,N,N,0,N,00,N
20241202,141136,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2090,-140,5,-6.28,313753000,148168,184.16,2200,2220,2010,2895,1565,2230,2117.55,0.33,0,-35329,2293,2261,2198,2166,2103,2277,2182,216,665,500,1560,5,1,42233850,883,4.16,0.85,12,0.35,502.00,2462.00,4320,20240215,-51.62,2010,20241202,3.98,4320,-51.62,20240215,2010,3.98,20241202,4320,-51.62,20240215,2010,3.98,20241202,1.78,N,332570,500,216 억,,141263,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 161121 57 100.00 KOSDAQ 일반전기전자 N N N N N 2185 5 2 0.23 135743350 62267 30.52 2160 2215 2150 2830 1530 2180 2180.02 0.24 0 -4014 2346 2262 2136 2052 1926 2200 1990 216 650 500 1520 5 1 42233850 923 4.35 0.89 12 0.15 502.00 2462.00 4320 20240215 -49.42 2010 20241202 8.71 4320 -49.42 20240215 2010 8.71 20241202 4320 -49.42 20240215 2010 8.71 20241202 1.79 N 332570 500 216 억 99761 N N 5 N 00 N
3 20241203 151203 57 100.00 KOSDAQ 일반전기전자 N N N N N 2175 -5 5 -0.23 130982085 60086 29.45 2160 2215 2150 2830 1530 2180 2179.91 0.24 0 -3819 2346 2262 2136 2052 1926 2200 1990 216 650 500 1520 5 1 42233850 919 4.33 0.88 12 0.14 502.00 2462.00 4320 20240215 -49.65 2010 20241202 8.21 4320 -49.65 20240215 2010 8.21 20241202 4320 -49.65 20240215 2010 8.21 20241202 1.79 N 332570 500 216 억 99761 N N 1 N 00 N
4 20241203 141139 57 100.00 KOSDAQ 일반전기전자 N N N N N 2185 5 2 0.23 119301485 54729 26.82 2160 2215 2150 2830 1530 2180 2179.86 0.24 0 -4295 2346 2262 2136 2052 1926 2200 1990 216 650 500 1520 5 1 42233850 923 4.35 0.89 12 0.13 502.00 2462.00 4320 20240215 -49.42 2010 20241202 8.71 4320 -49.42 20240215 2010 8.71 20241202 4320 -49.42 20240215 2010 8.71 20241202 1.79 N 332570 500 216 억 99761 N N 1 N 00 N
5 20241203 131139 57 100.00 KOSDAQ 일반전기전자 N N N N N 2185 5 2 0.23 115532240 53000 25.98 2160 2215 2150 2830 1530 2180 2179.85 0.24 0 -4503 2346 2262 2136 2052 1926 2200 1990 216 650 500 1520 5 1 42233850 923 4.35 0.89 12 0.13 502.00 2462.00 4320 20240215 -49.42 2010 20241202 8.71 4320 -49.42 20240215 2010 8.71 20241202 4320 -49.42 20240215 2010 8.71 20241202 1.79 N 332570 500 216 억 99761 N N 1 N 00 N
6 20241203 121157 57 100.00 KOSDAQ 일반전기전자 N N N N N 2185 5 2 0.23 100103480 45932 22.51 2160 2215 2150 2830 1530 2180 2179.38 0.24 0 -5324 2346 2262 2136 2052 1926 2200 1990 216 650 500 1520 5 1 42233850 923 4.35 0.89 12 0.11 502.00 2462.00 4320 20240215 -49.42 2010 20241202 8.71 4320 -49.42 20240215 2010 8.71 20241202 4320 -49.42 20240215 2010 8.71 20241202 1.79 N 332570 500 216 억 99761 N N 1 N 00 N
7 20241203 111129 57 100.00 KOSDAQ 일반전기전자 N N N N N 2190 10 2 0.46 88621490 40677 19.94 2160 2215 2150 2830 1530 2180 2178.66 0.24 0 -5108 2346 2262 2136 2052 1926 2200 1990 216 650 500 1520 5 1 42233850 925 4.36 0.89 12 0.10 502.00 2462.00 4320 20240215 -49.31 2010 20241202 8.96 4320 -49.31 20240215 2010 8.96 20241202 4320 -49.31 20240215 2010 8.96 20241202 1.79 N 332570 500 216 억 99761 N N 1 N 00 N
8 20241203 101117 57 100.00 KOSDAQ 일반전기전자 N N N N N 2190 10 2 0.46 65615990 30140 14.77 2160 2215 2150 2830 1530 2180 2177.04 0.24 0 -6376 2346 2262 2136 2052 1926 2200 1990 216 650 500 1520 5 1 42233850 925 4.36 0.89 12 0.07 502.00 2462.00 4320 20240215 -49.31 2010 20241202 8.96 4320 -49.31 20240215 2010 8.96 20241202 4320 -49.31 20240215 2010 8.96 20241202 1.79 N 332570 500 216 억 99761 N N 1 N 00 N
9 20241203 091108 57 100.00 KOSDAQ 일반전기전자 N N N N N 2175 -5 5 -0.23 11823145 5472 2.68 2160 2175 2150 2830 1530 2180 2160.66 0.24 0 -1454 2346 2262 2136 2052 1926 2200 1990 216 650 500 1520 5 1 42233850 919 4.33 0.88 12 0.01 502.00 2462.00 4320 20240215 -49.65 2010 20241202 8.21 4320 -49.65 20240215 2010 8.21 20241202 4320 -49.65 20240215 2010 8.21 20241202 1.79 N 332570 500 216 억 99761 N N 1 N 00 N
10 20241202 161048 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2180 -50 5 -2.24 432747965 204040 253.60 2200 2220 2010 2895 1565 2230 2120.89 0.33 0 -41518 2293 2261 2198 2166 2103 2277 2182 216 665 500 1560 5 1 42233850 921 4.34 0.89 12 0.48 502.00 2462.00 4320 20240215 -49.54 2010 20241202 8.46 4320 -49.54 20240215 2010 8.46 20241202 4320 -49.54 20240215 2010 8.46 20241202 1.78 N 332570 500 216 억 141263 N N 1 N 00 N
11 20241202 151242 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2110 -120 5 -5.38 362358255 171094 212.65 2200 2220 2010 2895 1565 2230 2117.89 0.33 0 -39740 2293 2261 2198 2166 2103 2277 2182 216 665 500 1560 5 1 42233850 891 4.20 0.86 12 0.41 502.00 2462.00 4320 20240215 -51.16 2010 20241202 4.98 4320 -51.16 20240215 2010 4.98 20241202 4320 -51.16 20240215 2010 4.98 20241202 1.78 N 332570 500 216 억 141263 N N 0 N 00 N
12 20241202 141136 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2090 -140 5 -6.28 313753000 148168 184.16 2200 2220 2010 2895 1565 2230 2117.55 0.33 0 -35329 2293 2261 2198 2166 2103 2277 2182 216 665 500 1560 5 1 42233850 883 4.16 0.85 12 0.35 502.00 2462.00 4320 20240215 -51.62 2010 20241202 3.98 4320 -51.62 20240215 2010 3.98 20241202 4320 -51.62 20240215 2010 3.98 20241202 1.78 N 332570 500 216 억 141263 N N 0 N 00 N