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
115440/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
20241203,160755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,40,2,0.58,431264490,62753,44.98,6800,6970,6800,8910,4810,6860,6872.29,0.59,0,12244,7140,7000,6930,6790,6720,6965,6755,54,2050,500,5210,10,1,10754239,742,10.97,0.98,12,0.58,629.00,7071.00,9000,20231201,-23.33,5630,20240805,22.56,8900,-22.47,20241015,5630,22.56,20240805,8900,-22.47,20241015,5630,22.56,20240805,5.09,N,115440,500,53 억,,63655,N,N,2,N,00,N
20241203,150820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,60,2,0.87,420524530,61196,43.86,6800,6970,6800,8910,4810,6860,6871.77,0.59,0,12306,7140,7000,6930,6790,6720,6965,6755,54,2050,500,5210,10,1,10754239,744,11.00,0.98,12,0.57,629.00,7071.00,9000,20231201,-23.11,5630,20240805,22.91,8900,-22.25,20241015,5630,22.91,20240805,8900,-22.25,20241015,5630,22.91,20240805,5.09,N,115440,500,53 억,,63655,N,N,0,N,00,N
20241203,140809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,30,2,0.44,326291370,47544,34.08,6800,6970,6800,8910,4810,6860,6862.94,0.59,0,6739,7140,7000,6930,6790,6720,6965,6755,54,2050,500,5210,10,1,10754239,741,10.95,0.97,12,0.44,629.00,7071.00,9000,20231201,-23.44,5630,20240805,22.38,8900,-22.58,20241015,5630,22.38,20240805,8900,-22.58,20241015,5630,22.38,20240805,5.09,N,115440,500,53 억,,63655,N,N,0,N,00,N
20241203,130811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,10,2,0.15,283893320,41374,29.65,6800,6970,6800,8910,4810,6860,6861.64,0.59,0,4702,7140,7000,6930,6790,6720,6965,6755,54,2050,500,5210,10,1,10754239,739,10.92,0.97,12,0.38,629.00,7071.00,9000,20231201,-23.67,5630,20240805,22.02,8900,-22.81,20241015,5630,22.02,20240805,8900,-22.81,20241015,5630,22.02,20240805,5.09,N,115440,500,53 억,,63655,N,N,0,N,00,N
20241203,120818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,30,2,0.44,229160380,33411,23.95,6800,6970,6800,8910,4810,6860,6858.83,0.59,0,2173,7140,7000,6930,6790,6720,6965,6755,54,2050,500,5210,10,1,10754239,741,10.95,0.97,12,0.31,629.00,7071.00,9000,20231201,-23.44,5630,20240805,22.38,8900,-22.58,20241015,5630,22.38,20240805,8900,-22.58,20241015,5630,22.38,20240805,5.09,N,115440,500,53 억,,63655,N,N,0,N,00,N
20241203,110801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-20,5,-0.29,193850640,28269,20.26,6800,6970,6800,8910,4810,6860,6857.35,0.59,0,-632,7140,7000,6930,6790,6720,6965,6755,54,2050,500,5210,10,1,10754239,736,10.87,0.97,12,0.26,629.00,7071.00,9000,20231201,-24.00,5630,20240805,21.49,8900,-23.15,20241015,5630,21.49,20240805,8900,-23.15,20241015,5630,21.49,20240805,5.09,N,115440,500,53 억,,63655,N,N,0,N,00,N
20241203,100749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,-20,5,-0.29,135040650,19687,14.11,6800,6970,6800,8910,4810,6860,6859.38,0.59,0,524,7140,7000,6930,6790,6720,6965,6755,54,2050,500,5210,10,1,10754239,736,10.87,0.97,12,0.18,629.00,7071.00,9000,20231201,-24.00,5630,20240805,21.49,8900,-23.15,20241015,5630,21.49,20240805,8900,-23.15,20241015,5630,21.49,20240805,5.09,N,115440,500,53 억,,63655,N,N,0,N,00,N
20241203,090741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,70,2,1.02,48763300,7107,5.09,6800,6970,6800,8910,4810,6860,6861.31,0.59,0,643,7140,7000,6930,6790,6720,6965,6755,54,2050,500,5210,10,1,10754239,745,11.02,0.98,12,0.07,629.00,7071.00,9000,20231201,-23.00,5630,20240805,23.09,8900,-22.13,20241015,5630,23.09,20240805,8900,-22.13,20241015,5630,23.09,20240805,5.09,N,115440,500,53 억,,63655,N,N,0,N,00,N
20241202,160730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6860,-40,5,-0.58,961921610,138503,136.73,6990,7070,6860,8970,4830,6900,6945.21,0.59,0,174,7040,6970,6890,6820,6740,6975,6825,54,2070,500,5240,10,1,10754239,738,10.91,0.97,12,1.29,629.00,7071.00,9000,20231201,-23.78,5630,20240805,21.85,8900,-22.92,20241015,5630,21.85,20240805,8900,-22.92,20241015,5630,21.85,20240805,5.16,N,115440,500,53 억,,63446,N,N,0,N,00,N
20241202,150830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,-20,5,-0.29,900650420,129581,127.92,6990,7070,6860,8970,4830,6900,6950.52,0.59,0,2700,7040,6970,6890,6820,6740,6975,6825,54,2070,500,5240,10,1,10754239,740,10.94,0.97,12,1.20,629.00,7071.00,9000,20231201,-23.56,5630,20240805,22.20,8900,-22.70,20241015,5630,22.20,20240805,8900,-22.70,20241015,5630,22.20,20240805,5.16,N,115440,500,53 억,,63446,N,N,0,N,00,N
20241202,140751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,10,2,0.14,807672410,116115,114.63,6990,7070,6860,8970,4830,6900,6955.84,0.59,0,2869,7040,6970,6890,6820,6740,6975,6825,54,2070,500,5240,10,1,10754239,743,10.99,0.98,12,1.08,629.00,7071.00,9000,20231201,-23.22,5630,20240805,22.74,8900,-22.36,20241015,5630,22.74,20240805,8900,-22.36,20241015,5630,22.74,20240805,5.16,N,115440,500,53 억,,63446,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 160755 57 100.00 KOSDAQ 일반전기전자 N N N N N 6900 40 2 0.58 431264490 62753 44.98 6800 6970 6800 8910 4810 6860 6872.29 0.59 0 12244 7140 7000 6930 6790 6720 6965 6755 54 2050 500 5210 10 1 10754239 742 10.97 0.98 12 0.58 629.00 7071.00 9000 20231201 -23.33 5630 20240805 22.56 8900 -22.47 20241015 5630 22.56 20240805 8900 -22.47 20241015 5630 22.56 20240805 5.09 N 115440 500 53 억 63655 N N 2 N 00 N
3 20241203 150820 57 100.00 KOSDAQ 일반전기전자 N N N N N 6920 60 2 0.87 420524530 61196 43.86 6800 6970 6800 8910 4810 6860 6871.77 0.59 0 12306 7140 7000 6930 6790 6720 6965 6755 54 2050 500 5210 10 1 10754239 744 11.00 0.98 12 0.57 629.00 7071.00 9000 20231201 -23.11 5630 20240805 22.91 8900 -22.25 20241015 5630 22.91 20240805 8900 -22.25 20241015 5630 22.91 20240805 5.09 N 115440 500 53 억 63655 N N 0 N 00 N
4 20241203 140809 57 100.00 KOSDAQ 일반전기전자 N N N N N 6890 30 2 0.44 326291370 47544 34.08 6800 6970 6800 8910 4810 6860 6862.94 0.59 0 6739 7140 7000 6930 6790 6720 6965 6755 54 2050 500 5210 10 1 10754239 741 10.95 0.97 12 0.44 629.00 7071.00 9000 20231201 -23.44 5630 20240805 22.38 8900 -22.58 20241015 5630 22.38 20240805 8900 -22.58 20241015 5630 22.38 20240805 5.09 N 115440 500 53 억 63655 N N 0 N 00 N
5 20241203 130811 57 100.00 KOSDAQ 일반전기전자 N N N N N 6870 10 2 0.15 283893320 41374 29.65 6800 6970 6800 8910 4810 6860 6861.64 0.59 0 4702 7140 7000 6930 6790 6720 6965 6755 54 2050 500 5210 10 1 10754239 739 10.92 0.97 12 0.38 629.00 7071.00 9000 20231201 -23.67 5630 20240805 22.02 8900 -22.81 20241015 5630 22.02 20240805 8900 -22.81 20241015 5630 22.02 20240805 5.09 N 115440 500 53 억 63655 N N 0 N 00 N
6 20241203 120818 57 100.00 KOSDAQ 일반전기전자 N N N N N 6890 30 2 0.44 229160380 33411 23.95 6800 6970 6800 8910 4810 6860 6858.83 0.59 0 2173 7140 7000 6930 6790 6720 6965 6755 54 2050 500 5210 10 1 10754239 741 10.95 0.97 12 0.31 629.00 7071.00 9000 20231201 -23.44 5630 20240805 22.38 8900 -22.58 20241015 5630 22.38 20240805 8900 -22.58 20241015 5630 22.38 20240805 5.09 N 115440 500 53 억 63655 N N 0 N 00 N
7 20241203 110801 57 100.00 KOSDAQ 일반전기전자 N N N N N 6840 -20 5 -0.29 193850640 28269 20.26 6800 6970 6800 8910 4810 6860 6857.35 0.59 0 -632 7140 7000 6930 6790 6720 6965 6755 54 2050 500 5210 10 1 10754239 736 10.87 0.97 12 0.26 629.00 7071.00 9000 20231201 -24.00 5630 20240805 21.49 8900 -23.15 20241015 5630 21.49 20240805 8900 -23.15 20241015 5630 21.49 20240805 5.09 N 115440 500 53 억 63655 N N 0 N 00 N
8 20241203 100749 57 100.00 KOSDAQ 일반전기전자 N N N N N 6840 -20 5 -0.29 135040650 19687 14.11 6800 6970 6800 8910 4810 6860 6859.38 0.59 0 524 7140 7000 6930 6790 6720 6965 6755 54 2050 500 5210 10 1 10754239 736 10.87 0.97 12 0.18 629.00 7071.00 9000 20231201 -24.00 5630 20240805 21.49 8900 -23.15 20241015 5630 21.49 20240805 8900 -23.15 20241015 5630 21.49 20240805 5.09 N 115440 500 53 억 63655 N N 0 N 00 N
9 20241203 090741 57 100.00 KOSDAQ 일반전기전자 N N N N N 6930 70 2 1.02 48763300 7107 5.09 6800 6970 6800 8910 4810 6860 6861.31 0.59 0 643 7140 7000 6930 6790 6720 6965 6755 54 2050 500 5210 10 1 10754239 745 11.02 0.98 12 0.07 629.00 7071.00 9000 20231201 -23.00 5630 20240805 23.09 8900 -22.13 20241015 5630 23.09 20240805 8900 -22.13 20241015 5630 23.09 20240805 5.09 N 115440 500 53 억 63655 N N 0 N 00 N
10 20241202 160730 57 100.00 KOSDAQ 일반전기전자 N N N N N 6860 -40 5 -0.58 961921610 138503 136.73 6990 7070 6860 8970 4830 6900 6945.21 0.59 0 174 7040 6970 6890 6820 6740 6975 6825 54 2070 500 5240 10 1 10754239 738 10.91 0.97 12 1.29 629.00 7071.00 9000 20231201 -23.78 5630 20240805 21.85 8900 -22.92 20241015 5630 21.85 20240805 8900 -22.92 20241015 5630 21.85 20240805 5.16 N 115440 500 53 억 63446 N N 0 N 00 N
11 20241202 150830 57 100.00 KOSDAQ 일반전기전자 N N N N N 6880 -20 5 -0.29 900650420 129581 127.92 6990 7070 6860 8970 4830 6900 6950.52 0.59 0 2700 7040 6970 6890 6820 6740 6975 6825 54 2070 500 5240 10 1 10754239 740 10.94 0.97 12 1.20 629.00 7071.00 9000 20231201 -23.56 5630 20240805 22.20 8900 -22.70 20241015 5630 22.20 20240805 8900 -22.70 20241015 5630 22.20 20240805 5.16 N 115440 500 53 억 63446 N N 0 N 00 N
12 20241202 140751 57 100.00 KOSDAQ 일반전기전자 N N N N N 6910 10 2 0.14 807672410 116115 114.63 6990 7070 6860 8970 4830 6900 6955.84 0.59 0 2869 7040 6970 6890 6820 6740 6975 6825 54 2070 500 5240 10 1 10754239 743 10.99 0.98 12 1.08 629.00 7071.00 9000 20231201 -23.22 5630 20240805 22.74 8900 -22.36 20241015 5630 22.74 20240805 8900 -22.36 20241015 5630 22.74 20240805 5.16 N 115440 500 53 억 63446 N N 0 N 00 N