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
429270/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
20241203,161221,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4860,0,3,0.00,112423695,23501,80.25,4860,4950,4730,6310,3405,4860,4782.07,1.12,0,2049,5100,4980,4880,4760,4660,4930,4710,23,1450,500,3010,5,1,4506250,219,-3.49,0.76,12,0.52,-1392.00,6432.00,18700,20240517,-74.01,4730,20241203,2.75,18700,-74.01,20240517,4730,2.75,20241203,18700,-74.01,20240517,4730,2.75,20241203,0.35,N,429270,500,22 억,,50410,N,N,0,N,00,N
20241203,151310,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4830,-30,5,-0.62,103034330,21572,73.66,4860,4860,4730,6310,3405,4860,4776.30,1.12,0,1984,5100,4980,4880,4760,4660,4930,4710,23,1450,500,3010,5,1,4506250,218,-3.47,0.75,12,0.48,-1392.00,6432.00,18700,20240517,-74.17,4730,20241203,2.11,18700,-74.17,20240517,4730,2.11,20241203,18700,-74.17,20240517,4730,2.11,20241203,0.35,N,429270,500,22 억,,50410,N,N,0,N,00,N
20241203,141244,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4790,-70,5,-1.44,85750955,17980,61.39,4860,4860,4730,6310,3405,4860,4769.24,1.12,0,1624,5100,4980,4880,4760,4660,4930,4710,23,1450,500,3010,5,1,4506250,216,-3.44,0.74,12,0.40,-1392.00,6432.00,18700,20240517,-74.39,4730,20241203,1.27,18700,-74.39,20240517,4730,1.27,20241203,18700,-74.39,20240517,4730,1.27,20241203,0.35,N,429270,500,22 억,,50410,N,N,0,N,00,N
20241203,131242,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4775,-85,5,-1.75,71779365,15053,51.40,4860,4860,4730,6310,3405,4860,4768.44,1.12,0,1140,5100,4980,4880,4760,4660,4930,4710,23,1450,500,3010,5,1,4506250,215,-3.43,0.74,12,0.33,-1392.00,6432.00,18700,20240517,-74.47,4730,20241203,0.95,18700,-74.47,20240517,4730,0.95,20241203,18700,-74.47,20240517,4730,0.95,20241203,0.35,N,429270,500,22 억,,50410,N,N,0,N,00,N
20241203,121305,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4780,-80,5,-1.65,53218295,11168,38.13,4860,4860,4730,6310,3405,4860,4765.25,1.12,0,785,5100,4980,4880,4760,4660,4930,4710,23,1450,500,3010,5,1,4506250,215,-3.43,0.74,12,0.25,-1392.00,6432.00,18700,20240517,-74.44,4730,20241203,1.06,18700,-74.44,20240517,4730,1.06,20241203,18700,-74.44,20240517,4730,1.06,20241203,0.35,N,429270,500,22 억,,50410,N,N,0,N,00,N
20241203,111234,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4770,-90,5,-1.85,49692385,10430,35.61,4860,4860,4730,6310,3405,4860,4764.37,1.12,0,700,5100,4980,4880,4760,4660,4930,4710,23,1450,500,3010,5,1,4506250,215,-3.43,0.74,12,0.23,-1392.00,6432.00,18700,20240517,-74.49,4730,20241203,0.85,18700,-74.49,20240517,4730,0.85,20241203,18700,-74.49,20240517,4730,0.85,20241203,0.35,N,429270,500,22 억,,50410,N,N,0,N,00,N
20241203,101222,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4745,-115,5,-2.37,37162040,7794,26.61,4860,4860,4730,6310,3405,4860,4768.03,1.12,0,705,5100,4980,4880,4760,4660,4930,4710,23,1450,500,3010,5,1,4506250,214,-3.41,0.74,12,0.17,-1392.00,6432.00,18700,20240517,-74.63,4730,20241203,0.32,18700,-74.63,20240517,4730,0.32,20241203,18700,-74.63,20240517,4730,0.32,20241203,0.35,N,429270,500,22 억,,50410,N,N,0,N,00,N
20241203,091210,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4840,-20,5,-0.41,12091950,2530,8.64,4860,4860,4735,6310,3405,4860,4779.43,1.12,0,721,5100,4980,4880,4760,4660,4930,4710,23,1450,500,3010,5,1,4506250,218,-3.48,0.75,12,0.06,-1392.00,6432.00,18700,20240517,-74.12,4735,20241203,2.22,18700,-74.12,20240517,4735,2.22,20241203,18700,-74.12,20240517,4735,2.22,20241203,0.35,N,429270,500,22 억,,50410,N,N,0,N,00,N
20241202,161151,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4860,-110,5,-2.21,141560335,29276,162.50,4970,5000,4780,6460,3480,4970,4835.35,1.11,0,517,5226,5097,5021,4892,4816,5060,4855,23,1490,500,3080,5,1,4506250,219,-3.49,0.76,12,0.65,-1392.00,6432.00,18700,20240517,-74.01,4780,20241202,1.67,18700,-74.01,20240517,4780,1.67,20241202,18700,-74.01,20240517,4780,1.67,20241202,0.35,N,429270,500,22 억,,49887,N,N,0,N,00,N
20241202,151404,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4815,-155,5,-3.12,138683005,28682,159.20,4970,5000,4780,6460,3480,4970,4835.19,1.11,0,702,5226,5097,5021,4892,4816,5060,4855,23,1490,500,3080,5,1,4506250,217,-3.46,0.75,12,0.64,-1392.00,6432.00,18700,20240517,-74.25,4780,20241202,0.73,18700,-74.25,20240517,4780,0.73,20241202,18700,-74.25,20240517,4780,0.73,20241202,0.35,N,429270,500,22 억,,49887,N,N,0,N,00,N
20241202,141257,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4805,-165,5,-3.32,133634250,27632,153.37,4970,5000,4780,6460,3480,4970,4836.21,1.11,0,745,5226,5097,5021,4892,4816,5060,4855,23,1490,500,3080,5,1,4506250,217,-3.45,0.75,12,0.61,-1392.00,6432.00,18700,20240517,-74.30,4780,20241202,0.52,18700,-74.30,20240517,4780,0.52,20241202,18700,-74.30,20240517,4780,0.52,20241202,0.35,N,429270,500,22 억,,49887,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 161221 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4860 0 3 0.00 112423695 23501 80.25 4860 4950 4730 6310 3405 4860 4782.07 1.12 0 2049 5100 4980 4880 4760 4660 4930 4710 23 1450 500 3010 5 1 4506250 219 -3.49 0.76 12 0.52 -1392.00 6432.00 18700 20240517 -74.01 4730 20241203 2.75 18700 -74.01 20240517 4730 2.75 20241203 18700 -74.01 20240517 4730 2.75 20241203 0.35 N 429270 500 22 억 50410 N N 0 N 00 N
3 20241203 151310 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4830 -30 5 -0.62 103034330 21572 73.66 4860 4860 4730 6310 3405 4860 4776.30 1.12 0 1984 5100 4980 4880 4760 4660 4930 4710 23 1450 500 3010 5 1 4506250 218 -3.47 0.75 12 0.48 -1392.00 6432.00 18700 20240517 -74.17 4730 20241203 2.11 18700 -74.17 20240517 4730 2.11 20241203 18700 -74.17 20240517 4730 2.11 20241203 0.35 N 429270 500 22 억 50410 N N 0 N 00 N
4 20241203 141244 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4790 -70 5 -1.44 85750955 17980 61.39 4860 4860 4730 6310 3405 4860 4769.24 1.12 0 1624 5100 4980 4880 4760 4660 4930 4710 23 1450 500 3010 5 1 4506250 216 -3.44 0.74 12 0.40 -1392.00 6432.00 18700 20240517 -74.39 4730 20241203 1.27 18700 -74.39 20240517 4730 1.27 20241203 18700 -74.39 20240517 4730 1.27 20241203 0.35 N 429270 500 22 억 50410 N N 0 N 00 N
5 20241203 131242 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4775 -85 5 -1.75 71779365 15053 51.40 4860 4860 4730 6310 3405 4860 4768.44 1.12 0 1140 5100 4980 4880 4760 4660 4930 4710 23 1450 500 3010 5 1 4506250 215 -3.43 0.74 12 0.33 -1392.00 6432.00 18700 20240517 -74.47 4730 20241203 0.95 18700 -74.47 20240517 4730 0.95 20241203 18700 -74.47 20240517 4730 0.95 20241203 0.35 N 429270 500 22 억 50410 N N 0 N 00 N
6 20241203 121305 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4780 -80 5 -1.65 53218295 11168 38.13 4860 4860 4730 6310 3405 4860 4765.25 1.12 0 785 5100 4980 4880 4760 4660 4930 4710 23 1450 500 3010 5 1 4506250 215 -3.43 0.74 12 0.25 -1392.00 6432.00 18700 20240517 -74.44 4730 20241203 1.06 18700 -74.44 20240517 4730 1.06 20241203 18700 -74.44 20240517 4730 1.06 20241203 0.35 N 429270 500 22 억 50410 N N 0 N 00 N
7 20241203 111234 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4770 -90 5 -1.85 49692385 10430 35.61 4860 4860 4730 6310 3405 4860 4764.37 1.12 0 700 5100 4980 4880 4760 4660 4930 4710 23 1450 500 3010 5 1 4506250 215 -3.43 0.74 12 0.23 -1392.00 6432.00 18700 20240517 -74.49 4730 20241203 0.85 18700 -74.49 20240517 4730 0.85 20241203 18700 -74.49 20240517 4730 0.85 20241203 0.35 N 429270 500 22 억 50410 N N 0 N 00 N
8 20241203 101222 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4745 -115 5 -2.37 37162040 7794 26.61 4860 4860 4730 6310 3405 4860 4768.03 1.12 0 705 5100 4980 4880 4760 4660 4930 4710 23 1450 500 3010 5 1 4506250 214 -3.41 0.74 12 0.17 -1392.00 6432.00 18700 20240517 -74.63 4730 20241203 0.32 18700 -74.63 20240517 4730 0.32 20241203 18700 -74.63 20240517 4730 0.32 20241203 0.35 N 429270 500 22 억 50410 N N 0 N 00 N
9 20241203 091210 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4840 -20 5 -0.41 12091950 2530 8.64 4860 4860 4735 6310 3405 4860 4779.43 1.12 0 721 5100 4980 4880 4760 4660 4930 4710 23 1450 500 3010 5 1 4506250 218 -3.48 0.75 12 0.06 -1392.00 6432.00 18700 20240517 -74.12 4735 20241203 2.22 18700 -74.12 20240517 4735 2.22 20241203 18700 -74.12 20240517 4735 2.22 20241203 0.35 N 429270 500 22 억 50410 N N 0 N 00 N
10 20241202 161151 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4860 -110 5 -2.21 141560335 29276 162.50 4970 5000 4780 6460 3480 4970 4835.35 1.11 0 517 5226 5097 5021 4892 4816 5060 4855 23 1490 500 3080 5 1 4506250 219 -3.49 0.76 12 0.65 -1392.00 6432.00 18700 20240517 -74.01 4780 20241202 1.67 18700 -74.01 20240517 4780 1.67 20241202 18700 -74.01 20240517 4780 1.67 20241202 0.35 N 429270 500 22 억 49887 N N 0 N 00 N
11 20241202 151404 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4815 -155 5 -3.12 138683005 28682 159.20 4970 5000 4780 6460 3480 4970 4835.19 1.11 0 702 5226 5097 5021 4892 4816 5060 4855 23 1490 500 3080 5 1 4506250 217 -3.46 0.75 12 0.64 -1392.00 6432.00 18700 20240517 -74.25 4780 20241202 0.73 18700 -74.25 20240517 4780 0.73 20241202 18700 -74.25 20240517 4780 0.73 20241202 0.35 N 429270 500 22 억 49887 N N 0 N 00 N
12 20241202 141257 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4805 -165 5 -3.32 133634250 27632 153.37 4970 5000 4780 6460 3480 4970 4836.21 1.11 0 745 5226 5097 5021 4892 4816 5060 4855 23 1490 500 3080 5 1 4506250 217 -3.45 0.75 12 0.61 -1392.00 6432.00 18700 20240517 -74.30 4780 20241202 0.52 18700 -74.30 20240517 4780 0.52 20241202 18700 -74.30 20240517 4780 0.52 20241202 0.35 N 429270 500 22 억 49887 N N 0 N 00 N