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
102120/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
20241203,160732,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7750,110,2,1.44,746746530,96715,75.45,7550,7840,7550,9930,5350,7640,7720.74,4.51,0,33403,8133,7886,7743,7496,7353,7815,7425,89,2290,500,4730,10,1,17780753,1378,-10.98,1.19,12,0.54,-706.00,6499.00,25750,20240125,-69.90,7550,20241203,2.65,25750,-69.90,20240125,7550,2.65,20241203,25750,-69.90,20240125,7550,2.65,20241203,4.70,N,102120,500,88 억,,802630,N,N,58,N,00,N
20241203,150758,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7740,100,2,1.31,699744590,90648,70.72,7550,7840,7550,9930,5350,7640,7719.36,4.51,0,31816,8133,7886,7743,7496,7353,7815,7425,89,2290,500,4730,10,1,17780753,1376,-10.96,1.19,12,0.51,-706.00,6499.00,25750,20240125,-69.94,7550,20241203,2.52,25750,-69.94,20240125,7550,2.52,20241203,25750,-69.94,20240125,7550,2.52,20241203,4.70,N,102120,500,88 억,,802630,N,N,58,N,00,N
20241203,140748,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7730,90,2,1.18,589708030,76420,59.62,7550,7840,7550,9930,5350,7640,7716.67,4.51,0,21710,8133,7886,7743,7496,7353,7815,7425,89,2290,500,4730,10,1,17780753,1374,-10.95,1.19,12,0.43,-706.00,6499.00,25750,20240125,-69.98,7550,20241203,2.38,25750,-69.98,20240125,7550,2.38,20241203,25750,-69.98,20240125,7550,2.38,20241203,4.70,N,102120,500,88 억,,802630,N,N,58,N,00,N
20241203,130748,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7740,100,2,1.31,517080750,67010,52.28,7550,7840,7550,9930,5350,7640,7716.47,4.51,0,19743,8133,7886,7743,7496,7353,7815,7425,89,2290,500,4730,10,1,17780753,1376,-10.96,1.19,12,0.38,-706.00,6499.00,25750,20240125,-69.94,7550,20241203,2.52,25750,-69.94,20240125,7550,2.52,20241203,25750,-69.94,20240125,7550,2.52,20241203,4.70,N,102120,500,88 억,,802630,N,N,58,N,00,N
20241203,120756,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7690,50,2,0.65,419984740,54443,42.47,7550,7840,7550,9930,5350,7640,7714.21,4.51,0,13773,8133,7886,7743,7496,7353,7815,7425,89,2290,500,4730,10,1,17780753,1367,-10.89,1.18,12,0.31,-706.00,6499.00,25750,20240125,-70.14,7550,20241203,1.85,25750,-70.14,20240125,7550,1.85,20241203,25750,-70.14,20240125,7550,1.85,20241203,4.70,N,102120,500,88 억,,802630,N,N,58,N,00,N
20241203,110740,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7710,70,2,0.92,356153460,46161,36.01,7550,7840,7550,9930,5350,7640,7715.46,4.51,0,12167,8133,7886,7743,7496,7353,7815,7425,89,2290,500,4730,10,1,17780753,1371,-10.92,1.19,12,0.26,-706.00,6499.00,25750,20240125,-70.06,7550,20241203,2.12,25750,-70.06,20240125,7550,2.12,20241203,25750,-70.06,20240125,7550,2.12,20241203,4.70,N,102120,500,88 억,,802630,N,N,58,N,00,N
20241203,100729,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7720,80,2,1.05,255968750,33164,25.87,7550,7840,7550,9930,5350,7640,7718.27,4.51,0,13107,8133,7886,7743,7496,7353,7815,7425,89,2290,500,4730,10,1,17780753,1373,-10.93,1.19,12,0.19,-706.00,6499.00,25750,20240125,-70.02,7550,20241203,2.25,25750,-70.02,20240125,7550,2.25,20241203,25750,-70.02,20240125,7550,2.25,20241203,4.70,N,102120,500,88 억,,802630,N,N,58,N,00,N
20241203,090723,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7750,110,2,1.44,76355040,10034,7.83,7550,7750,7550,9930,5350,7640,7609.63,4.51,0,4151,8133,7886,7743,7496,7353,7815,7425,89,2290,500,4730,10,1,17780753,1378,-10.98,1.19,12,0.06,-706.00,6499.00,25750,20240125,-69.90,7550,20241203,2.65,25750,-69.90,20240125,7550,2.65,20241203,25750,-69.90,20240125,7550,2.65,20241203,4.70,N,102120,500,88 억,,802630,N,N,58,N,00,N
20241202,160711,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7640,-150,5,-1.93,981385920,127058,127.63,7840,7990,7600,10120,5460,7790,7724.24,4.40,0,19190,8290,8040,7880,7630,7470,7960,7550,89,2330,500,4820,10,1,17780753,1358,-10.82,1.18,12,0.71,-706.00,6499.00,25750,20240125,-70.33,7600,20241202,0.53,25750,-70.33,20240125,7600,0.53,20241202,25750,-70.33,20240125,7600,0.53,20241202,4.73,N,102120,500,88 억,,783079,N,N,58,N,00,N
20241202,150811,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7690,-100,5,-1.28,933951170,120854,121.40,7840,7990,7600,10120,5460,7790,7727.92,4.40,0,18269,8290,8040,7880,7630,7470,7960,7550,89,2330,500,4820,10,1,17780753,1367,-10.89,1.18,12,0.68,-706.00,6499.00,25750,20240125,-70.14,7600,20241202,1.18,25750,-70.14,20240125,7600,1.18,20241202,25750,-70.14,20240125,7600,1.18,20241202,4.73,N,102120,500,88 억,,783079,N,N,0,N,00,N
20241202,140733,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7650,-140,5,-1.80,858090280,110973,111.47,7840,7990,7600,10120,5460,7790,7732.42,4.40,0,15640,8290,8040,7880,7630,7470,7960,7550,89,2330,500,4820,10,1,17780753,1360,-10.84,1.18,12,0.62,-706.00,6499.00,25750,20240125,-70.29,7600,20241202,0.66,25750,-70.29,20240125,7600,0.66,20241202,25750,-70.29,20240125,7600,0.66,20241202,4.73,N,102120,500,88 억,,783079,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 160732 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7750 110 2 1.44 746746530 96715 75.45 7550 7840 7550 9930 5350 7640 7720.74 4.51 0 33403 8133 7886 7743 7496 7353 7815 7425 89 2290 500 4730 10 1 17780753 1378 -10.98 1.19 12 0.54 -706.00 6499.00 25750 20240125 -69.90 7550 20241203 2.65 25750 -69.90 20240125 7550 2.65 20241203 25750 -69.90 20240125 7550 2.65 20241203 4.70 N 102120 500 88 억 802630 N N 58 N 00 N
3 20241203 150758 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7740 100 2 1.31 699744590 90648 70.72 7550 7840 7550 9930 5350 7640 7719.36 4.51 0 31816 8133 7886 7743 7496 7353 7815 7425 89 2290 500 4730 10 1 17780753 1376 -10.96 1.19 12 0.51 -706.00 6499.00 25750 20240125 -69.94 7550 20241203 2.52 25750 -69.94 20240125 7550 2.52 20241203 25750 -69.94 20240125 7550 2.52 20241203 4.70 N 102120 500 88 억 802630 N N 58 N 00 N
4 20241203 140748 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7730 90 2 1.18 589708030 76420 59.62 7550 7840 7550 9930 5350 7640 7716.67 4.51 0 21710 8133 7886 7743 7496 7353 7815 7425 89 2290 500 4730 10 1 17780753 1374 -10.95 1.19 12 0.43 -706.00 6499.00 25750 20240125 -69.98 7550 20241203 2.38 25750 -69.98 20240125 7550 2.38 20241203 25750 -69.98 20240125 7550 2.38 20241203 4.70 N 102120 500 88 억 802630 N N 58 N 00 N
5 20241203 130748 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7740 100 2 1.31 517080750 67010 52.28 7550 7840 7550 9930 5350 7640 7716.47 4.51 0 19743 8133 7886 7743 7496 7353 7815 7425 89 2290 500 4730 10 1 17780753 1376 -10.96 1.19 12 0.38 -706.00 6499.00 25750 20240125 -69.94 7550 20241203 2.52 25750 -69.94 20240125 7550 2.52 20241203 25750 -69.94 20240125 7550 2.52 20241203 4.70 N 102120 500 88 억 802630 N N 58 N 00 N
6 20241203 120756 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7690 50 2 0.65 419984740 54443 42.47 7550 7840 7550 9930 5350 7640 7714.21 4.51 0 13773 8133 7886 7743 7496 7353 7815 7425 89 2290 500 4730 10 1 17780753 1367 -10.89 1.18 12 0.31 -706.00 6499.00 25750 20240125 -70.14 7550 20241203 1.85 25750 -70.14 20240125 7550 1.85 20241203 25750 -70.14 20240125 7550 1.85 20241203 4.70 N 102120 500 88 억 802630 N N 58 N 00 N
7 20241203 110740 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7710 70 2 0.92 356153460 46161 36.01 7550 7840 7550 9930 5350 7640 7715.46 4.51 0 12167 8133 7886 7743 7496 7353 7815 7425 89 2290 500 4730 10 1 17780753 1371 -10.92 1.19 12 0.26 -706.00 6499.00 25750 20240125 -70.06 7550 20241203 2.12 25750 -70.06 20240125 7550 2.12 20241203 25750 -70.06 20240125 7550 2.12 20241203 4.70 N 102120 500 88 억 802630 N N 58 N 00 N
8 20241203 100729 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7720 80 2 1.05 255968750 33164 25.87 7550 7840 7550 9930 5350 7640 7718.27 4.51 0 13107 8133 7886 7743 7496 7353 7815 7425 89 2290 500 4730 10 1 17780753 1373 -10.93 1.19 12 0.19 -706.00 6499.00 25750 20240125 -70.02 7550 20241203 2.25 25750 -70.02 20240125 7550 2.25 20241203 25750 -70.02 20240125 7550 2.25 20241203 4.70 N 102120 500 88 억 802630 N N 58 N 00 N
9 20241203 090723 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7750 110 2 1.44 76355040 10034 7.83 7550 7750 7550 9930 5350 7640 7609.63 4.51 0 4151 8133 7886 7743 7496 7353 7815 7425 89 2290 500 4730 10 1 17780753 1378 -10.98 1.19 12 0.06 -706.00 6499.00 25750 20240125 -69.90 7550 20241203 2.65 25750 -69.90 20240125 7550 2.65 20241203 25750 -69.90 20240125 7550 2.65 20241203 4.70 N 102120 500 88 억 802630 N N 58 N 00 N
10 20241202 160711 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7640 -150 5 -1.93 981385920 127058 127.63 7840 7990 7600 10120 5460 7790 7724.24 4.40 0 19190 8290 8040 7880 7630 7470 7960 7550 89 2330 500 4820 10 1 17780753 1358 -10.82 1.18 12 0.71 -706.00 6499.00 25750 20240125 -70.33 7600 20241202 0.53 25750 -70.33 20240125 7600 0.53 20241202 25750 -70.33 20240125 7600 0.53 20241202 4.73 N 102120 500 88 억 783079 N N 58 N 00 N
11 20241202 150811 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7690 -100 5 -1.28 933951170 120854 121.40 7840 7990 7600 10120 5460 7790 7727.92 4.40 0 18269 8290 8040 7880 7630 7470 7960 7550 89 2330 500 4820 10 1 17780753 1367 -10.89 1.18 12 0.68 -706.00 6499.00 25750 20240125 -70.14 7600 20241202 1.18 25750 -70.14 20240125 7600 1.18 20241202 25750 -70.14 20240125 7600 1.18 20241202 4.73 N 102120 500 88 억 783079 N N 0 N 00 N
12 20241202 140733 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7650 -140 5 -1.80 858090280 110973 111.47 7840 7990 7600 10120 5460 7790 7732.42 4.40 0 15640 8290 8040 7880 7630 7470 7960 7550 89 2330 500 4820 10 1 17780753 1360 -10.84 1.18 12 0.62 -706.00 6499.00 25750 20240125 -70.29 7600 20241202 0.66 25750 -70.29 20240125 7600 0.66 20241202 25750 -70.29 20240125 7600 0.66 20241202 4.73 N 102120 500 88 억 783079 N N 0 N 00 N