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
418420/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
20241203,161215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,100,2,3.53,149621610,51822,61.80,2830,2930,2820,3675,1985,2830,2887.32,0.72,0,22914,3046,2937,2881,2772,2716,2910,2745,32,845,100,1920,5,1,30108433,882,-12.16,3.98,12,0.17,-241.00,737.00,10460,20231228,-71.99,2725,20241115,7.52,10440,-71.93,20240102,2725,7.52,20241115,10460,-71.99,20231228,2725,7.52,20241115,0.84,N,418420,100,31 억,,217170,N,N,27,N,00,N
20241203,151304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,95,2,3.36,143274100,49650,59.21,2830,2930,2820,3675,1985,2830,2885.78,0.72,0,22445,3046,2937,2881,2772,2716,2910,2745,32,845,100,1920,5,1,30108433,881,-12.14,3.97,12,0.16,-241.00,737.00,10460,20231228,-72.04,2725,20241115,7.34,10440,-71.98,20240102,2725,7.34,20241115,10460,-72.04,20231228,2725,7.34,20241115,0.84,N,418420,100,31 억,,217170,N,N,25,N,00,N
20241203,141239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2905,75,2,2.65,117967800,40972,48.86,2830,2930,2820,3675,1985,2830,2879.33,0.72,0,16814,3046,2937,2881,2772,2716,2910,2745,32,845,100,1920,5,1,30108433,875,-12.05,3.94,12,0.14,-241.00,737.00,10460,20231228,-72.23,2725,20241115,6.61,10440,-72.17,20240102,2725,6.61,20241115,10460,-72.23,20231228,2725,6.61,20241115,0.84,N,418420,100,31 억,,217170,N,N,25,N,00,N
20241203,131237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2870,40,2,1.41,71176790,24799,29.57,2830,2930,2820,3675,1985,2830,2870.29,0.72,0,10026,3046,2937,2881,2772,2716,2910,2745,32,845,100,1920,5,1,30108433,864,-11.91,3.89,12,0.08,-241.00,737.00,10460,20231228,-72.56,2725,20241115,5.32,10440,-72.51,20240102,2725,5.32,20241115,10460,-72.56,20231228,2725,5.32,20241115,0.84,N,418420,100,31 억,,217170,N,N,25,N,00,N
20241203,121259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2880,50,2,1.77,60436210,21062,25.12,2830,2930,2820,3675,1985,2830,2869.60,0.72,0,8958,3046,2937,2881,2772,2716,2910,2745,32,845,100,1920,5,1,30108433,867,-11.95,3.91,12,0.07,-241.00,737.00,10460,20231228,-72.47,2725,20241115,5.69,10440,-72.41,20240102,2725,5.69,20241115,10460,-72.47,20231228,2725,5.69,20241115,0.84,N,418420,100,31 억,,217170,N,N,25,N,00,N
20241203,111229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,35,2,1.24,43393010,15113,18.02,2830,2930,2820,3675,1985,2830,2871.47,0.72,0,3929,3046,2937,2881,2772,2716,2910,2745,32,845,100,1920,5,1,30108433,863,-11.89,3.89,12,0.05,-241.00,737.00,10460,20231228,-72.61,2725,20241115,5.14,10440,-72.56,20240102,2725,5.14,20241115,10460,-72.61,20231228,2725,5.14,20241115,0.84,N,418420,100,31 억,,217170,N,N,25,N,00,N
20241203,101216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2880,50,2,1.77,27751180,9660,11.52,2830,2930,2830,3675,1985,2830,2873.18,0.72,0,2398,3046,2937,2881,2772,2716,2910,2745,32,845,100,1920,5,1,30108433,867,-11.95,3.91,12,0.03,-241.00,737.00,10460,20231228,-72.47,2725,20241115,5.69,10440,-72.41,20240102,2725,5.69,20241115,10460,-72.47,20231228,2725,5.69,20241115,0.84,N,418420,100,31 억,,217170,N,N,25,N,00,N
20241203,091204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2900,70,2,2.47,12104800,4219,5.03,2830,2930,2830,3675,1985,2830,2869.93,0.72,0,1872,3046,2937,2881,2772,2716,2910,2745,32,845,100,1920,5,1,30108433,873,-12.03,3.93,12,0.01,-241.00,737.00,10460,20231228,-72.28,2725,20241115,6.42,10440,-72.22,20240102,2725,6.42,20241115,10460,-72.28,20231228,2725,6.42,20241115,0.84,N,418420,100,31 억,,217170,N,N,25,N,00,N
20241202,161146,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2830,-105,5,-3.58,240345330,83502,119.83,2940,2990,2825,3815,2055,2935,2878.41,0.71,0,4502,3071,3002,2956,2887,2841,2980,2865,32,880,100,1990,5,1,30108433,852,-11.74,3.84,12,0.28,-241.00,737.00,10460,20231228,-72.94,2725,20241115,3.85,10440,-72.89,20240102,2725,3.85,20241115,10460,-72.94,20231228,2725,3.85,20241115,0.84,N,418420,100,31 억,,212668,N,N,25,N,00,N
20241202,151359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2830,-105,5,-3.58,233981060,81252,116.60,2940,2990,2830,3815,2055,2935,2879.70,0.71,0,4949,3071,3002,2956,2887,2841,2980,2865,32,880,100,1990,5,1,30108433,852,-11.74,3.84,12,0.27,-241.00,737.00,10460,20231228,-72.94,2725,20241115,3.85,10440,-72.89,20240102,2725,3.85,20241115,10460,-72.94,20231228,2725,3.85,20241115,0.84,N,418420,100,31 억,,212668,N,N,80,N,00,N
20241202,141251,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2880,-55,5,-1.87,180383670,62479,89.66,2940,2990,2855,3815,2055,2935,2887.11,0.71,0,13646,3071,3002,2956,2887,2841,2980,2865,32,880,100,1990,5,1,30108433,867,-11.95,3.91,12,0.21,-241.00,737.00,10460,20231228,-72.47,2725,20241115,5.69,10440,-72.41,20240102,2725,5.69,20241115,10460,-72.47,20231228,2725,5.69,20241115,0.84,N,418420,100,31 억,,212668,N,N,80,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 161215 57 100.00 KOSDAQ 일반전기전자 N N N N N 2930 100 2 3.53 149621610 51822 61.80 2830 2930 2820 3675 1985 2830 2887.32 0.72 0 22914 3046 2937 2881 2772 2716 2910 2745 32 845 100 1920 5 1 30108433 882 -12.16 3.98 12 0.17 -241.00 737.00 10460 20231228 -71.99 2725 20241115 7.52 10440 -71.93 20240102 2725 7.52 20241115 10460 -71.99 20231228 2725 7.52 20241115 0.84 N 418420 100 31 억 217170 N N 27 N 00 N
3 20241203 151304 57 100.00 KOSDAQ 일반전기전자 N N N N N 2925 95 2 3.36 143274100 49650 59.21 2830 2930 2820 3675 1985 2830 2885.78 0.72 0 22445 3046 2937 2881 2772 2716 2910 2745 32 845 100 1920 5 1 30108433 881 -12.14 3.97 12 0.16 -241.00 737.00 10460 20231228 -72.04 2725 20241115 7.34 10440 -71.98 20240102 2725 7.34 20241115 10460 -72.04 20231228 2725 7.34 20241115 0.84 N 418420 100 31 억 217170 N N 25 N 00 N
4 20241203 141239 57 100.00 KOSDAQ 일반전기전자 N N N N N 2905 75 2 2.65 117967800 40972 48.86 2830 2930 2820 3675 1985 2830 2879.33 0.72 0 16814 3046 2937 2881 2772 2716 2910 2745 32 845 100 1920 5 1 30108433 875 -12.05 3.94 12 0.14 -241.00 737.00 10460 20231228 -72.23 2725 20241115 6.61 10440 -72.17 20240102 2725 6.61 20241115 10460 -72.23 20231228 2725 6.61 20241115 0.84 N 418420 100 31 억 217170 N N 25 N 00 N
5 20241203 131237 57 100.00 KOSDAQ 일반전기전자 N N N N N 2870 40 2 1.41 71176790 24799 29.57 2830 2930 2820 3675 1985 2830 2870.29 0.72 0 10026 3046 2937 2881 2772 2716 2910 2745 32 845 100 1920 5 1 30108433 864 -11.91 3.89 12 0.08 -241.00 737.00 10460 20231228 -72.56 2725 20241115 5.32 10440 -72.51 20240102 2725 5.32 20241115 10460 -72.56 20231228 2725 5.32 20241115 0.84 N 418420 100 31 억 217170 N N 25 N 00 N
6 20241203 121259 57 100.00 KOSDAQ 일반전기전자 N N N N N 2880 50 2 1.77 60436210 21062 25.12 2830 2930 2820 3675 1985 2830 2869.60 0.72 0 8958 3046 2937 2881 2772 2716 2910 2745 32 845 100 1920 5 1 30108433 867 -11.95 3.91 12 0.07 -241.00 737.00 10460 20231228 -72.47 2725 20241115 5.69 10440 -72.41 20240102 2725 5.69 20241115 10460 -72.47 20231228 2725 5.69 20241115 0.84 N 418420 100 31 억 217170 N N 25 N 00 N
7 20241203 111229 57 100.00 KOSDAQ 일반전기전자 N N N N N 2865 35 2 1.24 43393010 15113 18.02 2830 2930 2820 3675 1985 2830 2871.47 0.72 0 3929 3046 2937 2881 2772 2716 2910 2745 32 845 100 1920 5 1 30108433 863 -11.89 3.89 12 0.05 -241.00 737.00 10460 20231228 -72.61 2725 20241115 5.14 10440 -72.56 20240102 2725 5.14 20241115 10460 -72.61 20231228 2725 5.14 20241115 0.84 N 418420 100 31 억 217170 N N 25 N 00 N
8 20241203 101216 57 100.00 KOSDAQ 일반전기전자 N N N N N 2880 50 2 1.77 27751180 9660 11.52 2830 2930 2830 3675 1985 2830 2873.18 0.72 0 2398 3046 2937 2881 2772 2716 2910 2745 32 845 100 1920 5 1 30108433 867 -11.95 3.91 12 0.03 -241.00 737.00 10460 20231228 -72.47 2725 20241115 5.69 10440 -72.41 20240102 2725 5.69 20241115 10460 -72.47 20231228 2725 5.69 20241115 0.84 N 418420 100 31 억 217170 N N 25 N 00 N
9 20241203 091204 57 100.00 KOSDAQ 일반전기전자 N N N N N 2900 70 2 2.47 12104800 4219 5.03 2830 2930 2830 3675 1985 2830 2869.93 0.72 0 1872 3046 2937 2881 2772 2716 2910 2745 32 845 100 1920 5 1 30108433 873 -12.03 3.93 12 0.01 -241.00 737.00 10460 20231228 -72.28 2725 20241115 6.42 10440 -72.22 20240102 2725 6.42 20241115 10460 -72.28 20231228 2725 6.42 20241115 0.84 N 418420 100 31 억 217170 N N 25 N 00 N
10 20241202 161146 57 100.00 KOSDAQ 일반전기전자 N N N N N 2830 -105 5 -3.58 240345330 83502 119.83 2940 2990 2825 3815 2055 2935 2878.41 0.71 0 4502 3071 3002 2956 2887 2841 2980 2865 32 880 100 1990 5 1 30108433 852 -11.74 3.84 12 0.28 -241.00 737.00 10460 20231228 -72.94 2725 20241115 3.85 10440 -72.89 20240102 2725 3.85 20241115 10460 -72.94 20231228 2725 3.85 20241115 0.84 N 418420 100 31 억 212668 N N 25 N 00 N
11 20241202 151359 57 100.00 KOSDAQ 일반전기전자 N N N N N 2830 -105 5 -3.58 233981060 81252 116.60 2940 2990 2830 3815 2055 2935 2879.70 0.71 0 4949 3071 3002 2956 2887 2841 2980 2865 32 880 100 1990 5 1 30108433 852 -11.74 3.84 12 0.27 -241.00 737.00 10460 20231228 -72.94 2725 20241115 3.85 10440 -72.89 20240102 2725 3.85 20241115 10460 -72.94 20231228 2725 3.85 20241115 0.84 N 418420 100 31 억 212668 N N 80 N 00 N
12 20241202 141251 57 100.00 KOSDAQ 일반전기전자 N N N N N 2880 -55 5 -1.87 180383670 62479 89.66 2940 2990 2855 3815 2055 2935 2887.11 0.71 0 13646 3071 3002 2956 2887 2841 2980 2865 32 880 100 1990 5 1 30108433 867 -11.95 3.91 12 0.21 -241.00 737.00 10460 20231228 -72.47 2725 20241115 5.69 10440 -72.41 20240102 2725 5.69 20241115 10460 -72.47 20231228 2725 5.69 20241115 0.84 N 418420 100 31 억 212668 N N 80 N 00 N