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
389020/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
20241203,161200,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,41650,1150,2,2.84,22324662500,555887,99.23,40100,41650,38450,52600,28350,40500,40143.22,0.16,0,-6610,42266,41382,40366,39482,38466,40875,38975,32,12100,500,25110,50,1,6197730,2581,-198.33,6.89,12,8.97,-210.00,6044.00,131000,20240419,-68.21,23300,20231207,78.76,131000,-68.21,20240419,25500,63.33,20240118,131000,-68.21,20240419,23300,78.76,20231207,3.67,N,389020,500,32 억,,9906,N,N,60,N,00,N
20241203,151246,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40500,0,3,0.00,16411847950,412734,73.68,40100,40750,38450,52600,28350,40500,39760.03,0.16,0,2491,42266,41382,40366,39482,38466,40875,38975,32,12100,500,25110,50,1,6197730,2510,-192.86,6.70,12,6.66,-210.00,6044.00,131000,20240419,-69.08,23300,20231207,73.82,131000,-69.08,20240419,25500,58.82,20240118,131000,-69.08,20240419,23300,73.82,20231207,3.67,N,389020,500,32 억,,9906,N,N,77,N,00,N
20241203,141222,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40050,-450,5,-1.11,14521803000,365640,65.27,40100,40750,38450,52600,28350,40500,39711.66,0.16,0,4745,42266,41382,40366,39482,38466,40875,38975,32,12100,500,25110,50,1,6197730,2482,-190.71,6.63,12,5.90,-210.00,6044.00,131000,20240419,-69.43,23300,20231207,71.89,131000,-69.43,20240419,25500,57.06,20240118,131000,-69.43,20240419,23300,71.89,20231207,3.67,N,389020,500,32 억,,9906,N,N,77,N,00,N
20241203,131220,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40300,-200,5,-0.49,12275709400,309938,55.33,40100,40500,38450,52600,28350,40500,39600.98,0.16,0,6327,42266,41382,40366,39482,38466,40875,38975,32,12100,500,25110,50,1,6197730,2498,-191.90,6.67,12,5.00,-210.00,6044.00,131000,20240419,-69.24,23300,20231207,72.96,131000,-69.24,20240419,25500,58.04,20240118,131000,-69.24,20240419,23300,72.96,20231207,3.67,N,389020,500,32 억,,9906,N,N,77,N,00,N
20241203,121241,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39800,-700,5,-1.73,10051887750,254627,45.45,40100,40500,38450,52600,28350,40500,39468.53,0.16,0,5905,42266,41382,40366,39482,38466,40875,38975,32,12100,500,25110,50,1,6197730,2467,-189.52,6.59,12,4.11,-210.00,6044.00,131000,20240419,-69.62,23300,20231207,70.82,131000,-69.62,20240419,25500,56.08,20240118,131000,-69.62,20240419,23300,70.82,20231207,3.67,N,389020,500,32 억,,9906,N,N,77,N,00,N
20241203,111211,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39250,-1250,5,-3.09,8606965350,218168,38.95,40100,40500,38450,52600,28350,40500,39441.04,0.16,0,9118,42266,41382,40366,39482,38466,40875,38975,32,12100,500,25110,50,1,6197730,2433,-186.90,6.49,12,3.52,-210.00,6044.00,131000,20240419,-70.04,23300,20231207,68.45,131000,-70.04,20240419,25500,53.92,20240118,131000,-70.04,20240419,23300,68.45,20231207,3.67,N,389020,500,32 억,,9906,N,N,77,N,00,N
20241203,101158,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39800,-700,5,-1.73,7127172950,180690,32.26,40100,40500,38450,52600,28350,40500,39431.97,0.16,0,8569,42266,41382,40366,39482,38466,40875,38975,32,12100,500,25110,50,1,6197730,2467,-189.52,6.59,12,2.92,-210.00,6044.00,131000,20240419,-69.62,23300,20231207,70.82,131000,-69.62,20240419,25500,56.08,20240118,131000,-69.62,20240419,23300,70.82,20231207,3.67,N,389020,500,32 억,,9906,N,N,77,N,00,N
20241203,091148,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40100,-400,5,-0.99,1992866950,49792,8.89,40100,40500,39450,52600,28350,40500,40003.18,0.16,0,8722,42266,41382,40366,39482,38466,40875,38975,32,12100,500,25110,50,1,6197730,2485,-190.95,6.63,12,0.80,-210.00,6044.00,131000,20240419,-69.39,23300,20231207,72.10,131000,-69.39,20240419,25500,57.25,20240118,131000,-69.39,20240419,23300,72.10,20231207,3.67,N,389020,500,32 억,,9906,N,N,77,N,00,N
20241202,161129,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40500,550,2,1.38,22229179050,552335,18.39,40900,41250,39350,51900,28000,39950,40244.66,0.12,0,2500,46716,43332,37916,34532,29116,45025,36225,32,11950,500,24760,50,1,6197730,2510,-192.86,6.70,12,8.91,-210.00,6044.00,131000,20240419,-69.08,23300,20231207,73.82,131000,-69.08,20240419,25500,58.82,20240118,131000,-69.08,20240419,23300,73.82,20231207,3.59,N,389020,500,32 억,,7324,N,N,77,N,00,N
20241202,151342,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,40150,200,2,0.50,20979181700,521376,17.36,40900,41250,39350,51900,28000,39950,40238.19,0.12,0,5751,46716,43332,37916,34532,29116,45025,36225,32,11950,500,24760,50,1,6197730,2488,-191.19,6.64,12,8.41,-210.00,6044.00,131000,20240419,-69.35,23300,20231207,72.32,131000,-69.35,20240419,25500,57.45,20240118,131000,-69.35,20240419,23300,72.32,20231207,3.59,N,389020,500,32 억,,7324,N,N,25,N,00,N
20241202,141229,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,39850,-100,5,-0.25,19410313200,482207,16.05,40900,41250,39350,51900,28000,39950,40253.17,0.12,0,9016,46716,43332,37916,34532,29116,45025,36225,32,11950,500,24760,50,1,6197730,2470,-189.76,6.59,12,7.78,-210.00,6044.00,131000,20240419,-69.58,23300,20231207,71.03,131000,-69.58,20240419,25500,56.27,20240118,131000,-69.58,20240419,23300,71.03,20231207,3.59,N,389020,500,32 억,,7324,N,N,25,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 161200 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 41650 1150 2 2.84 22324662500 555887 99.23 40100 41650 38450 52600 28350 40500 40143.22 0.16 0 -6610 42266 41382 40366 39482 38466 40875 38975 32 12100 500 25110 50 1 6197730 2581 -198.33 6.89 12 8.97 -210.00 6044.00 131000 20240419 -68.21 23300 20231207 78.76 131000 -68.21 20240419 25500 63.33 20240118 131000 -68.21 20240419 23300 78.76 20231207 3.67 N 389020 500 32 억 9906 N N 60 N 00 N
3 20241203 151246 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 40500 0 3 0.00 16411847950 412734 73.68 40100 40750 38450 52600 28350 40500 39760.03 0.16 0 2491 42266 41382 40366 39482 38466 40875 38975 32 12100 500 25110 50 1 6197730 2510 -192.86 6.70 12 6.66 -210.00 6044.00 131000 20240419 -69.08 23300 20231207 73.82 131000 -69.08 20240419 25500 58.82 20240118 131000 -69.08 20240419 23300 73.82 20231207 3.67 N 389020 500 32 억 9906 N N 77 N 00 N
4 20241203 141222 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 40050 -450 5 -1.11 14521803000 365640 65.27 40100 40750 38450 52600 28350 40500 39711.66 0.16 0 4745 42266 41382 40366 39482 38466 40875 38975 32 12100 500 25110 50 1 6197730 2482 -190.71 6.63 12 5.90 -210.00 6044.00 131000 20240419 -69.43 23300 20231207 71.89 131000 -69.43 20240419 25500 57.06 20240118 131000 -69.43 20240419 23300 71.89 20231207 3.67 N 389020 500 32 억 9906 N N 77 N 00 N
5 20241203 131220 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 40300 -200 5 -0.49 12275709400 309938 55.33 40100 40500 38450 52600 28350 40500 39600.98 0.16 0 6327 42266 41382 40366 39482 38466 40875 38975 32 12100 500 25110 50 1 6197730 2498 -191.90 6.67 12 5.00 -210.00 6044.00 131000 20240419 -69.24 23300 20231207 72.96 131000 -69.24 20240419 25500 58.04 20240118 131000 -69.24 20240419 23300 72.96 20231207 3.67 N 389020 500 32 억 9906 N N 77 N 00 N
6 20241203 121241 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 39800 -700 5 -1.73 10051887750 254627 45.45 40100 40500 38450 52600 28350 40500 39468.53 0.16 0 5905 42266 41382 40366 39482 38466 40875 38975 32 12100 500 25110 50 1 6197730 2467 -189.52 6.59 12 4.11 -210.00 6044.00 131000 20240419 -69.62 23300 20231207 70.82 131000 -69.62 20240419 25500 56.08 20240118 131000 -69.62 20240419 23300 70.82 20231207 3.67 N 389020 500 32 억 9906 N N 77 N 00 N
7 20241203 111211 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 39250 -1250 5 -3.09 8606965350 218168 38.95 40100 40500 38450 52600 28350 40500 39441.04 0.16 0 9118 42266 41382 40366 39482 38466 40875 38975 32 12100 500 25110 50 1 6197730 2433 -186.90 6.49 12 3.52 -210.00 6044.00 131000 20240419 -70.04 23300 20231207 68.45 131000 -70.04 20240419 25500 53.92 20240118 131000 -70.04 20240419 23300 68.45 20231207 3.67 N 389020 500 32 억 9906 N N 77 N 00 N
8 20241203 101158 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 39800 -700 5 -1.73 7127172950 180690 32.26 40100 40500 38450 52600 28350 40500 39431.97 0.16 0 8569 42266 41382 40366 39482 38466 40875 38975 32 12100 500 25110 50 1 6197730 2467 -189.52 6.59 12 2.92 -210.00 6044.00 131000 20240419 -69.62 23300 20231207 70.82 131000 -69.62 20240419 25500 56.08 20240118 131000 -69.62 20240419 23300 70.82 20231207 3.67 N 389020 500 32 억 9906 N N 77 N 00 N
9 20241203 091148 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 40100 -400 5 -0.99 1992866950 49792 8.89 40100 40500 39450 52600 28350 40500 40003.18 0.16 0 8722 42266 41382 40366 39482 38466 40875 38975 32 12100 500 25110 50 1 6197730 2485 -190.95 6.63 12 0.80 -210.00 6044.00 131000 20240419 -69.39 23300 20231207 72.10 131000 -69.39 20240419 25500 57.25 20240118 131000 -69.39 20240419 23300 72.10 20231207 3.67 N 389020 500 32 억 9906 N N 77 N 00 N
10 20241202 161129 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 40500 550 2 1.38 22229179050 552335 18.39 40900 41250 39350 51900 28000 39950 40244.66 0.12 0 2500 46716 43332 37916 34532 29116 45025 36225 32 11950 500 24760 50 1 6197730 2510 -192.86 6.70 12 8.91 -210.00 6044.00 131000 20240419 -69.08 23300 20231207 73.82 131000 -69.08 20240419 25500 58.82 20240118 131000 -69.08 20240419 23300 73.82 20231207 3.59 N 389020 500 32 억 7324 N N 77 N 00 N
11 20241202 151342 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 40150 200 2 0.50 20979181700 521376 17.36 40900 41250 39350 51900 28000 39950 40238.19 0.12 0 5751 46716 43332 37916 34532 29116 45025 36225 32 11950 500 24760 50 1 6197730 2488 -191.19 6.64 12 8.41 -210.00 6044.00 131000 20240419 -69.35 23300 20231207 72.32 131000 -69.35 20240419 25500 57.45 20240118 131000 -69.35 20240419 23300 72.32 20231207 3.59 N 389020 500 32 억 7324 N N 25 N 00 N
12 20241202 141229 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 39850 -100 5 -0.25 19410313200 482207 16.05 40900 41250 39350 51900 28000 39950 40253.17 0.12 0 9016 46716 43332 37916 34532 29116 45025 36225 32 11950 500 24760 50 1 6197730 2470 -189.76 6.59 12 7.78 -210.00 6044.00 131000 20240419 -69.58 23300 20231207 71.03 131000 -69.58 20240419 25500 56.27 20240118 131000 -69.58 20240419 23300 71.03 20231207 3.59 N 389020 500 32 억 7324 N N 25 N 00 N