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
380540/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
20241203,161156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1244,-62,5,-4.75,494757408,389834,229.08,1300,1319,1220,1697,915,1306,1269.15,0.75,0,-33649,1348,1327,1314,1293,1280,1320,1286,30,391,100,830,1,1,29779596,370,-7.97,1.57,12,1.31,-156.00,791.00,2220,20240112,-43.96,950,20240923,30.95,2220,-43.96,20240112,950,30.95,20240923,2220,-43.96,20240112,950,30.95,20240923,2.05,N,380540,100,29 억,,224803,N,N,0,N,00,N
20241203,151241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1256,-50,5,-3.83,470514357,370422,217.68,1300,1319,1220,1697,915,1306,1270.21,0.75,0,-28429,1348,1327,1314,1293,1280,1320,1286,30,391,100,830,1,1,29779596,374,-8.05,1.59,12,1.24,-156.00,791.00,2220,20240112,-43.42,950,20240923,32.21,2220,-43.42,20240112,950,32.21,20240923,2220,-43.42,20240112,950,32.21,20240923,2.05,N,380540,100,29 억,,224803,N,N,0,N,00,N
20241203,141216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1268,-38,5,-2.91,225498934,175478,103.12,1300,1319,1265,1697,915,1306,1285.06,0.75,0,-24466,1348,1327,1314,1293,1280,1320,1286,30,391,100,830,1,1,29779596,378,-8.13,1.60,12,0.59,-156.00,791.00,2220,20240112,-42.88,950,20240923,33.47,2220,-42.88,20240112,950,33.47,20240923,2220,-42.88,20240112,950,33.47,20240923,2.05,N,380540,100,29 억,,224803,N,N,0,N,00,N
20241203,131216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1272,-34,5,-2.60,216687280,168541,99.04,1300,1319,1265,1697,915,1306,1285.67,0.75,0,-20462,1348,1327,1314,1293,1280,1320,1286,30,391,100,830,1,1,29779596,379,-8.15,1.61,12,0.57,-156.00,791.00,2220,20240112,-42.70,950,20240923,33.89,2220,-42.70,20240112,950,33.89,20240923,2220,-42.70,20240112,950,33.89,20240923,2.05,N,380540,100,29 억,,224803,N,N,0,N,00,N
20241203,121236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1271,-35,5,-2.68,194433415,151062,88.77,1300,1319,1265,1697,915,1306,1287.11,0.75,0,-14966,1348,1327,1314,1293,1280,1320,1286,30,391,100,830,1,1,29779596,378,-8.15,1.61,12,0.51,-156.00,791.00,2220,20240112,-42.75,950,20240923,33.79,2220,-42.75,20240112,950,33.79,20240923,2220,-42.75,20240112,950,33.79,20240923,2.05,N,380540,100,29 억,,224803,N,N,0,N,00,N
20241203,111206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1290,-16,5,-1.23,100771151,77950,45.81,1300,1319,1284,1697,915,1306,1292.77,0.75,0,5884,1348,1327,1314,1293,1280,1320,1286,30,391,100,830,1,1,29779596,384,-8.27,1.63,12,0.26,-156.00,791.00,2220,20240112,-41.89,950,20240923,35.79,2220,-41.89,20240112,950,35.79,20240923,2220,-41.89,20240112,950,35.79,20240923,2.05,N,380540,100,29 억,,224803,N,N,0,N,00,N
20241203,101154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,-22,5,-1.68,89029081,68828,40.45,1300,1319,1284,1697,915,1306,1293.50,0.75,0,3071,1348,1327,1314,1293,1280,1320,1286,30,391,100,830,1,1,29779596,382,-8.23,1.62,12,0.23,-156.00,791.00,2220,20240112,-42.16,950,20240923,35.16,2220,-42.16,20240112,950,35.16,20240923,2220,-42.16,20240112,950,35.16,20240923,2.05,N,380540,100,29 억,,224803,N,N,0,N,00,N
20241203,091143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1319,13,2,1.00,30293874,23376,13.74,1300,1319,1284,1697,915,1306,1295.94,0.75,0,2845,1348,1327,1314,1293,1280,1320,1286,30,391,100,830,1,1,29779596,393,-8.46,1.67,12,0.08,-156.00,791.00,2220,20240112,-40.59,950,20240923,38.84,2220,-40.59,20240112,950,38.84,20240923,2220,-40.59,20240112,950,38.84,20240923,2.05,N,380540,100,29 억,,224803,N,N,0,N,00,N
20241202,161125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1306,-29,5,-2.17,221660176,168641,76.52,1326,1335,1301,1735,935,1335,1314.37,0.79,0,-10029,1437,1385,1346,1294,1255,1366,1275,30,400,100,850,1,1,29779596,389,-8.37,1.65,12,0.57,-156.00,791.00,2220,20240112,-41.17,950,20240923,37.47,2220,-41.17,20240112,950,37.47,20240923,2220,-41.17,20240112,950,37.47,20240923,2.15,N,380540,100,29 억,,234830,N,N,0,N,00,N
20241202,151336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1312,-23,5,-1.72,204062914,155144,70.40,1326,1335,1305,1735,935,1335,1315.29,0.79,0,-9712,1437,1385,1346,1294,1255,1366,1275,30,400,100,850,1,1,29779596,391,-8.41,1.66,12,0.52,-156.00,791.00,2220,20240112,-40.90,950,20240923,38.11,2220,-40.90,20240112,950,38.11,20240923,2220,-40.90,20240112,950,38.11,20240923,2.15,N,380540,100,29 억,,234830,N,N,0,N,00,N
20241202,141221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1329,-6,5,-0.45,153362755,116460,52.85,1326,1335,1308,1735,935,1335,1316.84,0.79,0,-2854,1437,1385,1346,1294,1255,1366,1275,30,400,100,850,1,1,29779596,396,-8.52,1.68,12,0.39,-156.00,791.00,2220,20240112,-40.14,950,20240923,39.89,2220,-40.14,20240112,950,39.89,20240923,2220,-40.14,20240112,950,39.89,20240923,2.15,N,380540,100,29 억,,234830,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 161156 57 100.00 KOSDAQ 일반전기전자 N N N N N 1244 -62 5 -4.75 494757408 389834 229.08 1300 1319 1220 1697 915 1306 1269.15 0.75 0 -33649 1348 1327 1314 1293 1280 1320 1286 30 391 100 830 1 1 29779596 370 -7.97 1.57 12 1.31 -156.00 791.00 2220 20240112 -43.96 950 20240923 30.95 2220 -43.96 20240112 950 30.95 20240923 2220 -43.96 20240112 950 30.95 20240923 2.05 N 380540 100 29 억 224803 N N 0 N 00 N
3 20241203 151241 57 100.00 KOSDAQ 일반전기전자 N N N N N 1256 -50 5 -3.83 470514357 370422 217.68 1300 1319 1220 1697 915 1306 1270.21 0.75 0 -28429 1348 1327 1314 1293 1280 1320 1286 30 391 100 830 1 1 29779596 374 -8.05 1.59 12 1.24 -156.00 791.00 2220 20240112 -43.42 950 20240923 32.21 2220 -43.42 20240112 950 32.21 20240923 2220 -43.42 20240112 950 32.21 20240923 2.05 N 380540 100 29 억 224803 N N 0 N 00 N
4 20241203 141216 57 100.00 KOSDAQ 일반전기전자 N N N N N 1268 -38 5 -2.91 225498934 175478 103.12 1300 1319 1265 1697 915 1306 1285.06 0.75 0 -24466 1348 1327 1314 1293 1280 1320 1286 30 391 100 830 1 1 29779596 378 -8.13 1.60 12 0.59 -156.00 791.00 2220 20240112 -42.88 950 20240923 33.47 2220 -42.88 20240112 950 33.47 20240923 2220 -42.88 20240112 950 33.47 20240923 2.05 N 380540 100 29 억 224803 N N 0 N 00 N
5 20241203 131216 57 100.00 KOSDAQ 일반전기전자 N N N N N 1272 -34 5 -2.60 216687280 168541 99.04 1300 1319 1265 1697 915 1306 1285.67 0.75 0 -20462 1348 1327 1314 1293 1280 1320 1286 30 391 100 830 1 1 29779596 379 -8.15 1.61 12 0.57 -156.00 791.00 2220 20240112 -42.70 950 20240923 33.89 2220 -42.70 20240112 950 33.89 20240923 2220 -42.70 20240112 950 33.89 20240923 2.05 N 380540 100 29 억 224803 N N 0 N 00 N
6 20241203 121236 57 100.00 KOSDAQ 일반전기전자 N N N N N 1271 -35 5 -2.68 194433415 151062 88.77 1300 1319 1265 1697 915 1306 1287.11 0.75 0 -14966 1348 1327 1314 1293 1280 1320 1286 30 391 100 830 1 1 29779596 378 -8.15 1.61 12 0.51 -156.00 791.00 2220 20240112 -42.75 950 20240923 33.79 2220 -42.75 20240112 950 33.79 20240923 2220 -42.75 20240112 950 33.79 20240923 2.05 N 380540 100 29 억 224803 N N 0 N 00 N
7 20241203 111206 57 100.00 KOSDAQ 일반전기전자 N N N N N 1290 -16 5 -1.23 100771151 77950 45.81 1300 1319 1284 1697 915 1306 1292.77 0.75 0 5884 1348 1327 1314 1293 1280 1320 1286 30 391 100 830 1 1 29779596 384 -8.27 1.63 12 0.26 -156.00 791.00 2220 20240112 -41.89 950 20240923 35.79 2220 -41.89 20240112 950 35.79 20240923 2220 -41.89 20240112 950 35.79 20240923 2.05 N 380540 100 29 억 224803 N N 0 N 00 N
8 20241203 101154 57 100.00 KOSDAQ 일반전기전자 N N N N N 1284 -22 5 -1.68 89029081 68828 40.45 1300 1319 1284 1697 915 1306 1293.50 0.75 0 3071 1348 1327 1314 1293 1280 1320 1286 30 391 100 830 1 1 29779596 382 -8.23 1.62 12 0.23 -156.00 791.00 2220 20240112 -42.16 950 20240923 35.16 2220 -42.16 20240112 950 35.16 20240923 2220 -42.16 20240112 950 35.16 20240923 2.05 N 380540 100 29 억 224803 N N 0 N 00 N
9 20241203 091143 57 100.00 KOSDAQ 일반전기전자 N N N N N 1319 13 2 1.00 30293874 23376 13.74 1300 1319 1284 1697 915 1306 1295.94 0.75 0 2845 1348 1327 1314 1293 1280 1320 1286 30 391 100 830 1 1 29779596 393 -8.46 1.67 12 0.08 -156.00 791.00 2220 20240112 -40.59 950 20240923 38.84 2220 -40.59 20240112 950 38.84 20240923 2220 -40.59 20240112 950 38.84 20240923 2.05 N 380540 100 29 억 224803 N N 0 N 00 N
10 20241202 161125 57 100.00 KOSDAQ 일반전기전자 N N N N N 1306 -29 5 -2.17 221660176 168641 76.52 1326 1335 1301 1735 935 1335 1314.37 0.79 0 -10029 1437 1385 1346 1294 1255 1366 1275 30 400 100 850 1 1 29779596 389 -8.37 1.65 12 0.57 -156.00 791.00 2220 20240112 -41.17 950 20240923 37.47 2220 -41.17 20240112 950 37.47 20240923 2220 -41.17 20240112 950 37.47 20240923 2.15 N 380540 100 29 억 234830 N N 0 N 00 N
11 20241202 151336 57 100.00 KOSDAQ 일반전기전자 N N N N N 1312 -23 5 -1.72 204062914 155144 70.40 1326 1335 1305 1735 935 1335 1315.29 0.79 0 -9712 1437 1385 1346 1294 1255 1366 1275 30 400 100 850 1 1 29779596 391 -8.41 1.66 12 0.52 -156.00 791.00 2220 20240112 -40.90 950 20240923 38.11 2220 -40.90 20240112 950 38.11 20240923 2220 -40.90 20240112 950 38.11 20240923 2.15 N 380540 100 29 억 234830 N N 0 N 00 N
12 20241202 141221 57 100.00 KOSDAQ 일반전기전자 N N N N N 1329 -6 5 -0.45 153362755 116460 52.85 1326 1335 1308 1735 935 1335 1316.84 0.79 0 -2854 1437 1385 1346 1294 1255 1366 1275 30 400 100 850 1 1 29779596 396 -8.52 1.68 12 0.39 -156.00 791.00 2220 20240112 -40.14 950 20240923 39.89 2220 -40.14 20240112 950 39.89 20240923 2220 -40.14 20240112 950 39.89 20240923 2.15 N 380540 100 29 억 234830 N N 0 N 00 N