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
396270/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
20241203,161203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13840,-400,5,-2.81,7175250810,510457,93.03,14240,14700,13700,18510,9970,14240,14056.73,0.43,0,-42940,15360,14800,13850,13290,12340,15080,13570,90,4270,500,9960,10,1,18088940,2504,-9.20,8.52,12,2.82,-1504.00,1625.00,20600,20231128,-32.82,7000,20240909,97.71,18950,-26.97,20240102,7000,97.71,20240909,19190,-27.88,20231212,7000,97.71,20240909,0.79,N,396270,500,90 억,,77681,N,N,56,N,00,N
20241203,151250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13840,-400,5,-2.81,6895770860,490244,89.35,14240,14700,13700,18510,9970,14240,14065.89,0.43,0,-41881,15360,14800,13850,13290,12340,15080,13570,90,4270,500,9960,10,1,18088940,2504,-9.20,8.52,12,2.71,-1504.00,1625.00,20600,20231128,-32.82,7000,20240909,97.71,18950,-26.97,20240102,7000,97.71,20240909,19190,-27.88,20231212,7000,97.71,20240909,0.79,N,396270,500,90 억,,77681,N,N,56,N,00,N
20241203,141226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13880,-360,5,-2.53,6198176320,439917,80.17,14240,14700,13700,18510,9970,14240,14089.32,0.43,0,-47720,15360,14800,13850,13290,12340,15080,13570,90,4270,500,9960,10,1,18088940,2511,-9.23,8.54,12,2.43,-1504.00,1625.00,20600,20231128,-32.62,7000,20240909,98.29,18950,-26.75,20240102,7000,98.29,20240909,19190,-27.67,20231212,7000,98.29,20240909,0.79,N,396270,500,90 억,,77681,N,N,56,N,00,N
20241203,131224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13970,-270,5,-1.90,5548954520,392948,71.61,14240,14700,13700,18510,9970,14240,14121.25,0.43,0,-47802,15360,14800,13850,13290,12340,15080,13570,90,4270,500,9960,10,1,18088940,2527,-9.29,8.60,12,2.17,-1504.00,1625.00,20600,20231128,-32.18,7000,20240909,99.57,18950,-26.28,20240102,7000,99.57,20240909,19190,-27.20,20231212,7000,99.57,20240909,0.79,N,396270,500,90 억,,77681,N,N,56,N,00,N
20241203,121245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14000,-240,5,-1.69,4170202280,293311,53.46,14240,14700,13930,18510,9970,14240,14217.66,0.43,0,-47598,15360,14800,13850,13290,12340,15080,13570,90,4270,500,9960,10,1,18088940,2532,-9.31,8.62,12,1.62,-1504.00,1625.00,20600,20231128,-32.04,7000,20240909,100.00,18950,-26.12,20240102,7000,100.00,20240909,19190,-27.05,20231212,7000,100.00,20240909,0.79,N,396270,500,90 억,,77681,N,N,56,N,00,N
20241203,111216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14140,-100,5,-0.70,3614620640,253872,46.27,14240,14700,13930,18510,9970,14240,14237.96,0.43,0,-44001,15360,14800,13850,13290,12340,15080,13570,90,4270,500,9960,10,1,18088940,2558,-9.40,8.70,12,1.40,-1504.00,1625.00,20600,20231128,-31.36,7000,20240909,102.00,18950,-25.38,20240102,7000,102.00,20240909,19190,-26.32,20231212,7000,102.00,20240909,0.79,N,396270,500,90 억,,77681,N,N,56,N,00,N
20241203,101202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14070,-170,5,-1.19,2337834220,163291,29.76,14240,14700,14010,18510,9970,14240,14317.13,0.43,0,-27962,15360,14800,13850,13290,12340,15080,13570,90,4270,500,9960,10,1,18088940,2545,-9.36,8.66,12,0.90,-1504.00,1625.00,20600,20231128,-31.70,7000,20240909,101.00,18950,-25.75,20240102,7000,101.00,20240909,19190,-26.68,20231212,7000,101.00,20240909,0.79,N,396270,500,90 억,,77681,N,N,56,N,00,N
20241203,091151,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14260,20,2,0.14,536160200,37541,6.84,14240,14440,14100,18510,9970,14240,14282.34,0.43,0,-12388,15360,14800,13850,13290,12340,15080,13570,90,4270,500,9960,10,1,18088940,2579,-9.48,8.78,12,0.21,-1504.00,1625.00,20600,20231128,-30.78,7000,20240909,103.71,18950,-24.75,20240102,7000,103.71,20240909,19190,-25.69,20231212,7000,103.71,20240909,0.79,N,396270,500,90 억,,77681,N,N,56,N,00,N
20241202,161133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14240,790,2,5.87,7477307920,543864,116.57,13430,14410,12900,17480,9420,13450,13747.37,0.21,0,45139,14710,14080,13720,13090,12730,13900,12910,90,4030,500,9410,10,1,18088940,2576,-9.47,8.76,12,3.01,-1504.00,1625.00,20600,20231128,-30.87,7000,20240909,103.43,18950,-24.85,20240102,7000,103.43,20240909,19190,-25.79,20231212,7000,103.43,20240909,0.81,N,396270,500,90 억,,38262,N,N,56,N,00,N
20241202,151347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14260,810,2,6.02,7284233370,530318,113.66,13430,14410,12900,17480,9420,13450,13736.09,0.21,0,45546,14710,14080,13720,13090,12730,13900,12910,90,4030,500,9410,10,1,18088940,2579,-9.48,8.78,12,2.93,-1504.00,1625.00,20600,20231128,-30.78,7000,20240909,103.71,18950,-24.75,20240102,7000,103.71,20240909,19190,-25.69,20231212,7000,103.71,20240909,0.81,N,396270,500,90 억,,38262,N,N,0,N,00,N
20241202,141234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14160,710,2,5.28,6519550700,476538,102.14,13430,14410,12900,17480,9420,13450,13681.52,0.21,0,39888,14710,14080,13720,13090,12730,13900,12910,90,4030,500,9410,10,1,18088940,2561,-9.41,8.71,12,2.63,-1504.00,1625.00,20600,20231128,-31.26,7000,20240909,102.29,18950,-25.28,20240102,7000,102.29,20240909,19190,-26.21,20231212,7000,102.29,20240909,0.81,N,396270,500,90 억,,38262,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 161203 57 100.00 KOSDAQ 일반전기전자 N N N N N 13840 -400 5 -2.81 7175250810 510457 93.03 14240 14700 13700 18510 9970 14240 14056.73 0.43 0 -42940 15360 14800 13850 13290 12340 15080 13570 90 4270 500 9960 10 1 18088940 2504 -9.20 8.52 12 2.82 -1504.00 1625.00 20600 20231128 -32.82 7000 20240909 97.71 18950 -26.97 20240102 7000 97.71 20240909 19190 -27.88 20231212 7000 97.71 20240909 0.79 N 396270 500 90 억 77681 N N 56 N 00 N
3 20241203 151250 57 100.00 KOSDAQ 일반전기전자 N N N N N 13840 -400 5 -2.81 6895770860 490244 89.35 14240 14700 13700 18510 9970 14240 14065.89 0.43 0 -41881 15360 14800 13850 13290 12340 15080 13570 90 4270 500 9960 10 1 18088940 2504 -9.20 8.52 12 2.71 -1504.00 1625.00 20600 20231128 -32.82 7000 20240909 97.71 18950 -26.97 20240102 7000 97.71 20240909 19190 -27.88 20231212 7000 97.71 20240909 0.79 N 396270 500 90 억 77681 N N 56 N 00 N
4 20241203 141226 57 100.00 KOSDAQ 일반전기전자 N N N N N 13880 -360 5 -2.53 6198176320 439917 80.17 14240 14700 13700 18510 9970 14240 14089.32 0.43 0 -47720 15360 14800 13850 13290 12340 15080 13570 90 4270 500 9960 10 1 18088940 2511 -9.23 8.54 12 2.43 -1504.00 1625.00 20600 20231128 -32.62 7000 20240909 98.29 18950 -26.75 20240102 7000 98.29 20240909 19190 -27.67 20231212 7000 98.29 20240909 0.79 N 396270 500 90 억 77681 N N 56 N 00 N
5 20241203 131224 57 100.00 KOSDAQ 일반전기전자 N N N N N 13970 -270 5 -1.90 5548954520 392948 71.61 14240 14700 13700 18510 9970 14240 14121.25 0.43 0 -47802 15360 14800 13850 13290 12340 15080 13570 90 4270 500 9960 10 1 18088940 2527 -9.29 8.60 12 2.17 -1504.00 1625.00 20600 20231128 -32.18 7000 20240909 99.57 18950 -26.28 20240102 7000 99.57 20240909 19190 -27.20 20231212 7000 99.57 20240909 0.79 N 396270 500 90 억 77681 N N 56 N 00 N
6 20241203 121245 57 100.00 KOSDAQ 일반전기전자 N N N N N 14000 -240 5 -1.69 4170202280 293311 53.46 14240 14700 13930 18510 9970 14240 14217.66 0.43 0 -47598 15360 14800 13850 13290 12340 15080 13570 90 4270 500 9960 10 1 18088940 2532 -9.31 8.62 12 1.62 -1504.00 1625.00 20600 20231128 -32.04 7000 20240909 100.00 18950 -26.12 20240102 7000 100.00 20240909 19190 -27.05 20231212 7000 100.00 20240909 0.79 N 396270 500 90 억 77681 N N 56 N 00 N
7 20241203 111216 57 100.00 KOSDAQ 일반전기전자 N N N N N 14140 -100 5 -0.70 3614620640 253872 46.27 14240 14700 13930 18510 9970 14240 14237.96 0.43 0 -44001 15360 14800 13850 13290 12340 15080 13570 90 4270 500 9960 10 1 18088940 2558 -9.40 8.70 12 1.40 -1504.00 1625.00 20600 20231128 -31.36 7000 20240909 102.00 18950 -25.38 20240102 7000 102.00 20240909 19190 -26.32 20231212 7000 102.00 20240909 0.79 N 396270 500 90 억 77681 N N 56 N 00 N
8 20241203 101202 57 100.00 KOSDAQ 일반전기전자 N N N N N 14070 -170 5 -1.19 2337834220 163291 29.76 14240 14700 14010 18510 9970 14240 14317.13 0.43 0 -27962 15360 14800 13850 13290 12340 15080 13570 90 4270 500 9960 10 1 18088940 2545 -9.36 8.66 12 0.90 -1504.00 1625.00 20600 20231128 -31.70 7000 20240909 101.00 18950 -25.75 20240102 7000 101.00 20240909 19190 -26.68 20231212 7000 101.00 20240909 0.79 N 396270 500 90 억 77681 N N 56 N 00 N
9 20241203 091151 57 100.00 KOSDAQ 일반전기전자 N N N N N 14260 20 2 0.14 536160200 37541 6.84 14240 14440 14100 18510 9970 14240 14282.34 0.43 0 -12388 15360 14800 13850 13290 12340 15080 13570 90 4270 500 9960 10 1 18088940 2579 -9.48 8.78 12 0.21 -1504.00 1625.00 20600 20231128 -30.78 7000 20240909 103.71 18950 -24.75 20240102 7000 103.71 20240909 19190 -25.69 20231212 7000 103.71 20240909 0.79 N 396270 500 90 억 77681 N N 56 N 00 N
10 20241202 161133 57 100.00 KOSDAQ 일반전기전자 N N N N N 14240 790 2 5.87 7477307920 543864 116.57 13430 14410 12900 17480 9420 13450 13747.37 0.21 0 45139 14710 14080 13720 13090 12730 13900 12910 90 4030 500 9410 10 1 18088940 2576 -9.47 8.76 12 3.01 -1504.00 1625.00 20600 20231128 -30.87 7000 20240909 103.43 18950 -24.85 20240102 7000 103.43 20240909 19190 -25.79 20231212 7000 103.43 20240909 0.81 N 396270 500 90 억 38262 N N 56 N 00 N
11 20241202 151347 57 100.00 KOSDAQ 일반전기전자 N N N N N 14260 810 2 6.02 7284233370 530318 113.66 13430 14410 12900 17480 9420 13450 13736.09 0.21 0 45546 14710 14080 13720 13090 12730 13900 12910 90 4030 500 9410 10 1 18088940 2579 -9.48 8.78 12 2.93 -1504.00 1625.00 20600 20231128 -30.78 7000 20240909 103.71 18950 -24.75 20240102 7000 103.71 20240909 19190 -25.69 20231212 7000 103.71 20240909 0.81 N 396270 500 90 억 38262 N N 0 N 00 N
12 20241202 141234 57 100.00 KOSDAQ 일반전기전자 N N N N N 14160 710 2 5.28 6519550700 476538 102.14 13430 14410 12900 17480 9420 13450 13681.52 0.21 0 39888 14710 14080 13720 13090 12730 13900 12910 90 4030 500 9410 10 1 18088940 2561 -9.41 8.71 12 2.63 -1504.00 1625.00 20600 20231128 -31.26 7000 20240909 102.29 18950 -25.28 20240102 7000 102.29 20240909 19190 -26.21 20231212 7000 102.29 20240909 0.81 N 396270 500 90 억 38262 N N 0 N 00 N