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
100590/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
20241203,160726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3780,110,2,3.00,214808860,57397,27.19,3685,3780,3685,4770,2570,3670,3742.44,0.43,0,5862,3993,3831,3733,3571,3473,3782,3522,79,1100,500,2270,5,1,15830023,598,15.00,0.60,12,0.36,252.00,6249.00,6150,20240117,-38.54,3130,20240806,20.77,6150,-38.54,20240117,3130,20.77,20240806,6150,-38.54,20240117,3130,20.77,20240806,2.31,N,100590,500,79 억,,67282,N,N,1,N,00,N
20241203,150753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3775,105,2,2.86,202149320,54045,25.61,3685,3780,3685,4770,2570,3670,3740.39,0.43,0,6455,3993,3831,3733,3571,3473,3782,3522,79,1100,500,2270,5,1,15830023,598,14.98,0.60,12,0.34,252.00,6249.00,6150,20240117,-38.62,3130,20240806,20.61,6150,-38.62,20240117,3130,20.61,20240806,6150,-38.62,20240117,3130,20.61,20240806,2.31,N,100590,500,79 억,,67282,N,N,0,N,00,N
20241203,140742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3740,70,2,1.91,172688025,46207,21.89,3685,3780,3685,4770,2570,3670,3737.27,0.43,0,5188,3993,3831,3733,3571,3473,3782,3522,79,1100,500,2270,5,1,15830023,592,14.84,0.60,12,0.29,252.00,6249.00,6150,20240117,-39.19,3130,20240806,19.49,6150,-39.19,20240117,3130,19.49,20240806,6150,-39.19,20240117,3130,19.49,20240806,2.31,N,100590,500,79 억,,67282,N,N,0,N,00,N
20241203,130742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3775,105,2,2.86,147939810,39598,18.76,3685,3780,3685,4770,2570,3670,3736.04,0.43,0,5063,3993,3831,3733,3571,3473,3782,3522,79,1100,500,2270,5,1,15830023,598,14.98,0.60,12,0.25,252.00,6249.00,6150,20240117,-38.62,3130,20240806,20.61,6150,-38.62,20240117,3130,20.61,20240806,6150,-38.62,20240117,3130,20.61,20240806,2.31,N,100590,500,79 억,,67282,N,N,0,N,00,N
20241203,120751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3780,110,2,3.00,121749065,32636,15.46,3685,3780,3685,4770,2570,3670,3730.51,0.43,0,9612,3993,3831,3733,3571,3473,3782,3522,79,1100,500,2270,5,1,15830023,598,15.00,0.60,12,0.21,252.00,6249.00,6150,20240117,-38.54,3130,20240806,20.77,6150,-38.54,20240117,3130,20.77,20240806,6150,-38.54,20240117,3130,20.77,20240806,2.31,N,100590,500,79 억,,67282,N,N,0,N,00,N
20241203,110734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3750,80,2,2.18,96397045,25888,12.27,3685,3775,3685,4770,2570,3670,3723.62,0.43,0,10274,3993,3831,3733,3571,3473,3782,3522,79,1100,500,2270,5,1,15830023,594,14.88,0.60,12,0.16,252.00,6249.00,6150,20240117,-39.02,3130,20240806,19.81,6150,-39.02,20240117,3130,19.81,20240806,6150,-39.02,20240117,3130,19.81,20240806,2.31,N,100590,500,79 억,,67282,N,N,0,N,00,N
20241203,100724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3730,60,2,1.63,60300715,16173,7.66,3685,3775,3685,4770,2570,3670,3728.48,0.43,0,5725,3993,3831,3733,3571,3473,3782,3522,79,1100,500,2270,5,1,15830023,590,14.80,0.60,12,0.10,252.00,6249.00,6150,20240117,-39.35,3130,20240806,19.17,6150,-39.35,20240117,3130,19.17,20240806,6150,-39.35,20240117,3130,19.17,20240806,2.31,N,100590,500,79 억,,67282,N,N,0,N,00,N
20241203,090717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3755,85,2,2.32,20849790,5588,2.65,3685,3775,3685,4770,2570,3670,3731.17,0.43,0,2460,3993,3831,3733,3571,3473,3782,3522,79,1100,500,2270,5,1,15830023,594,14.90,0.60,12,0.04,252.00,6249.00,6150,20240117,-38.94,3130,20240806,19.97,6150,-38.94,20240117,3130,19.97,20240806,6150,-38.94,20240117,3130,19.97,20240806,2.31,N,100590,500,79 억,,67282,N,N,0,N,00,N
20241202,160705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3670,-220,5,-5.66,781168905,209808,226.80,3865,3895,3635,5050,2725,3890,3723.64,0.23,0,30480,4130,4010,3945,3825,3760,3977,3792,79,1160,500,2410,5,1,15830023,581,14.56,0.59,12,1.33,252.00,6249.00,6150,20240117,-40.33,3130,20240806,17.25,6150,-40.33,20240117,3130,17.25,20240806,6150,-40.33,20240117,3130,17.25,20240806,2.20,N,100590,500,79 억,,36790,N,N,0,N,00,N
20241202,150806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3675,-215,5,-5.53,743274260,199489,215.65,3865,3895,3635,5050,2725,3890,3725.89,0.23,0,30336,4130,4010,3945,3825,3760,3977,3792,79,1160,500,2410,5,1,15830023,582,14.58,0.59,12,1.26,252.00,6249.00,6150,20240117,-40.24,3130,20240806,17.41,6150,-40.24,20240117,3130,17.41,20240806,6150,-40.24,20240117,3130,17.41,20240806,2.20,N,100590,500,79 억,,36790,N,N,0,N,00,N
20241202,140728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3670,-220,5,-5.66,682325850,182939,197.76,3865,3895,3635,5050,2725,3890,3729.80,0.23,0,30454,4130,4010,3945,3825,3760,3977,3792,79,1160,500,2410,5,1,15830023,581,14.56,0.59,12,1.16,252.00,6249.00,6150,20240117,-40.33,3130,20240806,17.25,6150,-40.33,20240117,3130,17.25,20240806,6150,-40.33,20240117,3130,17.25,20240806,2.20,N,100590,500,79 억,,36790,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 160726 57 100.00 KOSDAQ 일반전기전자 N N N N N 3780 110 2 3.00 214808860 57397 27.19 3685 3780 3685 4770 2570 3670 3742.44 0.43 0 5862 3993 3831 3733 3571 3473 3782 3522 79 1100 500 2270 5 1 15830023 598 15.00 0.60 12 0.36 252.00 6249.00 6150 20240117 -38.54 3130 20240806 20.77 6150 -38.54 20240117 3130 20.77 20240806 6150 -38.54 20240117 3130 20.77 20240806 2.31 N 100590 500 79 억 67282 N N 1 N 00 N
3 20241203 150753 57 100.00 KOSDAQ 일반전기전자 N N N N N 3775 105 2 2.86 202149320 54045 25.61 3685 3780 3685 4770 2570 3670 3740.39 0.43 0 6455 3993 3831 3733 3571 3473 3782 3522 79 1100 500 2270 5 1 15830023 598 14.98 0.60 12 0.34 252.00 6249.00 6150 20240117 -38.62 3130 20240806 20.61 6150 -38.62 20240117 3130 20.61 20240806 6150 -38.62 20240117 3130 20.61 20240806 2.31 N 100590 500 79 억 67282 N N 0 N 00 N
4 20241203 140742 57 100.00 KOSDAQ 일반전기전자 N N N N N 3740 70 2 1.91 172688025 46207 21.89 3685 3780 3685 4770 2570 3670 3737.27 0.43 0 5188 3993 3831 3733 3571 3473 3782 3522 79 1100 500 2270 5 1 15830023 592 14.84 0.60 12 0.29 252.00 6249.00 6150 20240117 -39.19 3130 20240806 19.49 6150 -39.19 20240117 3130 19.49 20240806 6150 -39.19 20240117 3130 19.49 20240806 2.31 N 100590 500 79 억 67282 N N 0 N 00 N
5 20241203 130742 57 100.00 KOSDAQ 일반전기전자 N N N N N 3775 105 2 2.86 147939810 39598 18.76 3685 3780 3685 4770 2570 3670 3736.04 0.43 0 5063 3993 3831 3733 3571 3473 3782 3522 79 1100 500 2270 5 1 15830023 598 14.98 0.60 12 0.25 252.00 6249.00 6150 20240117 -38.62 3130 20240806 20.61 6150 -38.62 20240117 3130 20.61 20240806 6150 -38.62 20240117 3130 20.61 20240806 2.31 N 100590 500 79 억 67282 N N 0 N 00 N
6 20241203 120751 57 100.00 KOSDAQ 일반전기전자 N N N N N 3780 110 2 3.00 121749065 32636 15.46 3685 3780 3685 4770 2570 3670 3730.51 0.43 0 9612 3993 3831 3733 3571 3473 3782 3522 79 1100 500 2270 5 1 15830023 598 15.00 0.60 12 0.21 252.00 6249.00 6150 20240117 -38.54 3130 20240806 20.77 6150 -38.54 20240117 3130 20.77 20240806 6150 -38.54 20240117 3130 20.77 20240806 2.31 N 100590 500 79 억 67282 N N 0 N 00 N
7 20241203 110734 57 100.00 KOSDAQ 일반전기전자 N N N N N 3750 80 2 2.18 96397045 25888 12.27 3685 3775 3685 4770 2570 3670 3723.62 0.43 0 10274 3993 3831 3733 3571 3473 3782 3522 79 1100 500 2270 5 1 15830023 594 14.88 0.60 12 0.16 252.00 6249.00 6150 20240117 -39.02 3130 20240806 19.81 6150 -39.02 20240117 3130 19.81 20240806 6150 -39.02 20240117 3130 19.81 20240806 2.31 N 100590 500 79 억 67282 N N 0 N 00 N
8 20241203 100724 57 100.00 KOSDAQ 일반전기전자 N N N N N 3730 60 2 1.63 60300715 16173 7.66 3685 3775 3685 4770 2570 3670 3728.48 0.43 0 5725 3993 3831 3733 3571 3473 3782 3522 79 1100 500 2270 5 1 15830023 590 14.80 0.60 12 0.10 252.00 6249.00 6150 20240117 -39.35 3130 20240806 19.17 6150 -39.35 20240117 3130 19.17 20240806 6150 -39.35 20240117 3130 19.17 20240806 2.31 N 100590 500 79 억 67282 N N 0 N 00 N
9 20241203 090717 57 100.00 KOSDAQ 일반전기전자 N N N N N 3755 85 2 2.32 20849790 5588 2.65 3685 3775 3685 4770 2570 3670 3731.17 0.43 0 2460 3993 3831 3733 3571 3473 3782 3522 79 1100 500 2270 5 1 15830023 594 14.90 0.60 12 0.04 252.00 6249.00 6150 20240117 -38.94 3130 20240806 19.97 6150 -38.94 20240117 3130 19.97 20240806 6150 -38.94 20240117 3130 19.97 20240806 2.31 N 100590 500 79 억 67282 N N 0 N 00 N
10 20241202 160705 57 100.00 KOSDAQ 일반전기전자 N N N N N 3670 -220 5 -5.66 781168905 209808 226.80 3865 3895 3635 5050 2725 3890 3723.64 0.23 0 30480 4130 4010 3945 3825 3760 3977 3792 79 1160 500 2410 5 1 15830023 581 14.56 0.59 12 1.33 252.00 6249.00 6150 20240117 -40.33 3130 20240806 17.25 6150 -40.33 20240117 3130 17.25 20240806 6150 -40.33 20240117 3130 17.25 20240806 2.20 N 100590 500 79 억 36790 N N 0 N 00 N
11 20241202 150806 57 100.00 KOSDAQ 일반전기전자 N N N N N 3675 -215 5 -5.53 743274260 199489 215.65 3865 3895 3635 5050 2725 3890 3725.89 0.23 0 30336 4130 4010 3945 3825 3760 3977 3792 79 1160 500 2410 5 1 15830023 582 14.58 0.59 12 1.26 252.00 6249.00 6150 20240117 -40.24 3130 20240806 17.41 6150 -40.24 20240117 3130 17.41 20240806 6150 -40.24 20240117 3130 17.41 20240806 2.20 N 100590 500 79 억 36790 N N 0 N 00 N
12 20241202 140728 57 100.00 KOSDAQ 일반전기전자 N N N N N 3670 -220 5 -5.66 682325850 182939 197.76 3865 3895 3635 5050 2725 3890 3729.80 0.23 0 30454 4130 4010 3945 3825 3760 3977 3792 79 1160 500 2410 5 1 15830023 581 14.56 0.59 12 1.16 252.00 6249.00 6150 20240117 -40.33 3130 20240806 17.25 6150 -40.33 20240117 3130 17.25 20240806 6150 -40.33 20240117 3130 17.25 20240806 2.20 N 100590 500 79 억 36790 N N 0 N 00 N