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
148150/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
20241203,160830,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6740,630,2,10.31,3162222810,486675,153.45,6110,6770,6090,7940,4280,6110,6498.30,7.06,0,14781,6716,6412,6146,5842,5576,6565,5995,179,1830,500,3780,10,1,35860429,2417,10.65,1.64,12,1.36,633.00,4122.00,13280,20240517,-49.25,5150,20240923,30.87,13280,-49.25,20240517,5150,30.87,20240923,13280,-49.25,20240517,5150,30.87,20240923,4.09,N,148150,500,179 억,,2530711,N,N,0,N,00,N
20241203,150901,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6690,580,2,9.49,2854283480,440896,139.01,6110,6770,6090,7940,4280,6110,6474.81,7.06,0,16284,6716,6412,6146,5842,5576,6565,5995,179,1830,500,3780,10,1,35860429,2399,10.57,1.62,12,1.23,633.00,4122.00,13280,20240517,-49.62,5150,20240923,29.90,13280,-49.62,20240517,5150,29.90,20240923,13280,-49.62,20240517,5150,29.90,20240923,4.09,N,148150,500,179 억,,2530711,N,N,0,N,00,N
20241203,140848,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6560,450,2,7.36,1871776060,293458,92.53,6110,6600,6090,7940,4280,6110,6379.44,7.06,0,7053,6716,6412,6146,5842,5576,6565,5995,179,1830,500,3780,10,1,35860429,2352,10.36,1.59,12,0.82,633.00,4122.00,13280,20240517,-50.60,5150,20240923,27.38,13280,-50.60,20240517,5150,27.38,20240923,13280,-50.60,20240517,5150,27.38,20240923,4.09,N,148150,500,179 억,,2530711,N,N,0,N,00,N
20241203,130850,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6500,390,2,6.38,1361533390,215470,67.94,6110,6520,6090,7940,4280,6110,6320.07,7.06,0,-8282,6716,6412,6146,5842,5576,6565,5995,179,1830,500,3780,10,1,35860429,2331,10.27,1.58,12,0.60,633.00,4122.00,13280,20240517,-51.05,5150,20240923,26.21,13280,-51.05,20240517,5150,26.21,20240923,13280,-51.05,20240517,5150,26.21,20240923,4.09,N,148150,500,179 억,,2530711,N,N,0,N,00,N
20241203,120859,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6390,280,2,4.58,964858470,154065,48.58,6110,6440,6090,7940,4280,6110,6263.87,7.06,0,-5342,6716,6412,6146,5842,5576,6565,5995,179,1830,500,3780,10,1,35860429,2291,10.09,1.55,12,0.43,633.00,4122.00,13280,20240517,-51.88,5150,20240923,24.08,13280,-51.88,20240517,5150,24.08,20240923,13280,-51.88,20240517,5150,24.08,20240923,4.09,N,148150,500,179 억,,2530711,N,N,0,N,00,N
20241203,110840,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6170,60,2,0.98,425666280,68868,21.71,6110,6290,6090,7940,4280,6110,6182.15,7.06,0,-26715,6716,6412,6146,5842,5576,6565,5995,179,1830,500,3780,10,1,35860429,2213,9.75,1.50,12,0.19,633.00,4122.00,13280,20240517,-53.54,5150,20240923,19.81,13280,-53.54,20240517,5150,19.81,20240923,13280,-53.54,20240517,5150,19.81,20240923,4.09,N,148150,500,179 억,,2530711,N,N,0,N,00,N
20241203,100827,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6150,40,2,0.65,357790830,57791,18.22,6110,6290,6090,7940,4280,6110,6192.83,7.06,0,-23041,6716,6412,6146,5842,5576,6565,5995,179,1830,500,3780,10,1,35860429,2205,9.72,1.49,12,0.16,633.00,4122.00,13280,20240517,-53.69,5150,20240923,19.42,13280,-53.69,20240517,5150,19.42,20240923,13280,-53.69,20240517,5150,19.42,20240923,4.09,N,148150,500,179 억,,2530711,N,N,0,N,00,N
20241203,090819,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6200,90,2,1.47,53635210,8686,2.74,6110,6210,6110,7940,4280,6110,6185.27,7.06,0,-1170,6716,6412,6146,5842,5576,6565,5995,179,1830,500,3780,10,1,35860429,2223,9.79,1.50,12,0.02,633.00,4122.00,13280,20240517,-53.31,5150,20240923,20.39,13280,-53.31,20240517,5150,20.39,20240923,13280,-53.31,20240517,5150,20.39,20240923,4.09,N,148150,500,179 억,,2530711,N,N,0,N,00,N
20241202,160808,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6110,290,2,4.98,1963012640,316207,106.01,5930,6450,5880,7560,4080,5820,6208.13,6.83,0,80134,6200,6010,5910,5720,5620,5960,5670,179,1740,500,3600,10,1,35860429,2191,9.65,1.48,12,0.88,633.00,4122.00,13280,20240517,-53.99,5150,20240923,18.64,13280,-53.99,20240517,5150,18.64,20240923,13280,-53.99,20240517,5150,18.64,20240923,4.06,N,148150,500,179 억,,2450706,N,N,28,N,00,N
20241202,150911,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6130,310,2,5.33,1915605710,308461,103.41,5930,6450,5880,7560,4080,5820,6210.20,6.83,0,77670,6200,6010,5910,5720,5620,5960,5670,179,1740,500,3600,10,1,35860429,2198,9.68,1.49,12,0.86,633.00,4122.00,13280,20240517,-53.84,5150,20240923,19.03,13280,-53.84,20240517,5150,19.03,20240923,13280,-53.84,20240517,5150,19.03,20240923,4.06,N,148150,500,179 억,,2450706,N,N,28,N,00,N
20241202,140826,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6190,370,2,6.36,1804192800,290342,97.34,5930,6450,5880,7560,4080,5820,6214.03,6.83,0,81347,6200,6010,5910,5720,5620,5960,5670,179,1740,500,3600,10,1,35860429,2220,9.78,1.50,12,0.81,633.00,4122.00,13280,20240517,-53.39,5150,20240923,20.19,13280,-53.39,20240517,5150,20.19,20240923,13280,-53.39,20240517,5150,20.19,20240923,4.06,N,148150,500,179 억,,2450706,N,N,28,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 160830 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 6740 630 2 10.31 3162222810 486675 153.45 6110 6770 6090 7940 4280 6110 6498.30 7.06 0 14781 6716 6412 6146 5842 5576 6565 5995 179 1830 500 3780 10 1 35860429 2417 10.65 1.64 12 1.36 633.00 4122.00 13280 20240517 -49.25 5150 20240923 30.87 13280 -49.25 20240517 5150 30.87 20240923 13280 -49.25 20240517 5150 30.87 20240923 4.09 N 148150 500 179 억 2530711 N N 0 N 00 N
3 20241203 150901 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 6690 580 2 9.49 2854283480 440896 139.01 6110 6770 6090 7940 4280 6110 6474.81 7.06 0 16284 6716 6412 6146 5842 5576 6565 5995 179 1830 500 3780 10 1 35860429 2399 10.57 1.62 12 1.23 633.00 4122.00 13280 20240517 -49.62 5150 20240923 29.90 13280 -49.62 20240517 5150 29.90 20240923 13280 -49.62 20240517 5150 29.90 20240923 4.09 N 148150 500 179 억 2530711 N N 0 N 00 N
4 20241203 140848 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 6560 450 2 7.36 1871776060 293458 92.53 6110 6600 6090 7940 4280 6110 6379.44 7.06 0 7053 6716 6412 6146 5842 5576 6565 5995 179 1830 500 3780 10 1 35860429 2352 10.36 1.59 12 0.82 633.00 4122.00 13280 20240517 -50.60 5150 20240923 27.38 13280 -50.60 20240517 5150 27.38 20240923 13280 -50.60 20240517 5150 27.38 20240923 4.09 N 148150 500 179 억 2530711 N N 0 N 00 N
5 20241203 130850 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 6500 390 2 6.38 1361533390 215470 67.94 6110 6520 6090 7940 4280 6110 6320.07 7.06 0 -8282 6716 6412 6146 5842 5576 6565 5995 179 1830 500 3780 10 1 35860429 2331 10.27 1.58 12 0.60 633.00 4122.00 13280 20240517 -51.05 5150 20240923 26.21 13280 -51.05 20240517 5150 26.21 20240923 13280 -51.05 20240517 5150 26.21 20240923 4.09 N 148150 500 179 억 2530711 N N 0 N 00 N
6 20241203 120859 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 6390 280 2 4.58 964858470 154065 48.58 6110 6440 6090 7940 4280 6110 6263.87 7.06 0 -5342 6716 6412 6146 5842 5576 6565 5995 179 1830 500 3780 10 1 35860429 2291 10.09 1.55 12 0.43 633.00 4122.00 13280 20240517 -51.88 5150 20240923 24.08 13280 -51.88 20240517 5150 24.08 20240923 13280 -51.88 20240517 5150 24.08 20240923 4.09 N 148150 500 179 억 2530711 N N 0 N 00 N
7 20241203 110840 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 6170 60 2 0.98 425666280 68868 21.71 6110 6290 6090 7940 4280 6110 6182.15 7.06 0 -26715 6716 6412 6146 5842 5576 6565 5995 179 1830 500 3780 10 1 35860429 2213 9.75 1.50 12 0.19 633.00 4122.00 13280 20240517 -53.54 5150 20240923 19.81 13280 -53.54 20240517 5150 19.81 20240923 13280 -53.54 20240517 5150 19.81 20240923 4.09 N 148150 500 179 억 2530711 N N 0 N 00 N
8 20241203 100827 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 6150 40 2 0.65 357790830 57791 18.22 6110 6290 6090 7940 4280 6110 6192.83 7.06 0 -23041 6716 6412 6146 5842 5576 6565 5995 179 1830 500 3780 10 1 35860429 2205 9.72 1.49 12 0.16 633.00 4122.00 13280 20240517 -53.69 5150 20240923 19.42 13280 -53.69 20240517 5150 19.42 20240923 13280 -53.69 20240517 5150 19.42 20240923 4.09 N 148150 500 179 억 2530711 N N 0 N 00 N
9 20241203 090819 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 6200 90 2 1.47 53635210 8686 2.74 6110 6210 6110 7940 4280 6110 6185.27 7.06 0 -1170 6716 6412 6146 5842 5576 6565 5995 179 1830 500 3780 10 1 35860429 2223 9.79 1.50 12 0.02 633.00 4122.00 13280 20240517 -53.31 5150 20240923 20.39 13280 -53.31 20240517 5150 20.39 20240923 13280 -53.31 20240517 5150 20.39 20240923 4.09 N 148150 500 179 억 2530711 N N 0 N 00 N
10 20241202 160808 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 6110 290 2 4.98 1963012640 316207 106.01 5930 6450 5880 7560 4080 5820 6208.13 6.83 0 80134 6200 6010 5910 5720 5620 5960 5670 179 1740 500 3600 10 1 35860429 2191 9.65 1.48 12 0.88 633.00 4122.00 13280 20240517 -53.99 5150 20240923 18.64 13280 -53.99 20240517 5150 18.64 20240923 13280 -53.99 20240517 5150 18.64 20240923 4.06 N 148150 500 179 억 2450706 N N 28 N 00 N
11 20241202 150911 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 6130 310 2 5.33 1915605710 308461 103.41 5930 6450 5880 7560 4080 5820 6210.20 6.83 0 77670 6200 6010 5910 5720 5620 5960 5670 179 1740 500 3600 10 1 35860429 2198 9.68 1.49 12 0.86 633.00 4122.00 13280 20240517 -53.84 5150 20240923 19.03 13280 -53.84 20240517 5150 19.03 20240923 13280 -53.84 20240517 5150 19.03 20240923 4.06 N 148150 500 179 억 2450706 N N 28 N 00 N
12 20241202 140826 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 6190 370 2 6.36 1804192800 290342 97.34 5930 6450 5880 7560 4080 5820 6214.03 6.83 0 81347 6200 6010 5910 5720 5620 5960 5670 179 1740 500 3600 10 1 35860429 2220 9.78 1.50 12 0.81 633.00 4122.00 13280 20240517 -53.39 5150 20240923 20.19 13280 -53.39 20240517 5150 20.19 20240923 13280 -53.39 20240517 5150 20.19 20240923 4.06 N 148150 500 179 억 2450706 N N 28 N 00 N