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
172670/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
20241203,160843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,230,2,3.77,190640170,30602,77.17,6090,6430,6090,7930,4270,6100,6229.65,1.13,0,13500,6600,6350,6140,5890,5680,6245,5785,45,1830,500,4270,10,1,8960259,567,10.29,0.52,12,0.34,615.00,12063.00,26750,20240123,-76.34,5930,20241202,6.75,26750,-76.34,20240123,5930,6.75,20241202,26750,-76.34,20240123,5930,6.75,20241202,4.01,N,172670,500,44 억,,101421,N,N,34,N,00,N
20241203,150917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,220,2,3.61,183923280,29540,74.50,6090,6430,6090,7930,4270,6100,6226.25,1.13,0,13283,6600,6350,6140,5890,5680,6245,5785,45,1830,500,4270,10,1,8960259,566,10.28,0.52,12,0.33,615.00,12063.00,26750,20240123,-76.37,5930,20241202,6.58,26750,-76.37,20240123,5930,6.58,20241202,26750,-76.37,20240123,5930,6.58,20241202,4.01,N,172670,500,44 억,,101421,N,N,34,N,00,N
20241203,140901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,220,2,3.61,172301590,27693,69.84,6090,6430,6090,7930,4270,6100,6221.85,1.13,0,12437,6600,6350,6140,5890,5680,6245,5785,45,1830,500,4270,10,1,8960259,566,10.28,0.52,12,0.31,615.00,12063.00,26750,20240123,-76.37,5930,20241202,6.58,26750,-76.37,20240123,5930,6.58,20241202,26750,-76.37,20240123,5930,6.58,20241202,4.01,N,172670,500,44 억,,101421,N,N,34,N,00,N
20241203,130904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6380,280,2,4.59,160532390,25831,65.14,6090,6430,6090,7930,4270,6100,6214.72,1.13,0,12265,6600,6350,6140,5890,5680,6245,5785,45,1830,500,4270,10,1,8960259,572,10.37,0.53,12,0.29,615.00,12063.00,26750,20240123,-76.15,5930,20241202,7.59,26750,-76.15,20240123,5930,7.59,20241202,26750,-76.15,20240123,5930,7.59,20241202,4.01,N,172670,500,44 억,,101421,N,N,34,N,00,N
20241203,120914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,140,2,2.30,95598870,15508,39.11,6090,6240,6090,7930,4270,6100,6164.49,1.13,0,6844,6600,6350,6140,5890,5680,6245,5785,45,1830,500,4270,10,1,8960259,559,10.15,0.52,12,0.17,615.00,12063.00,26750,20240123,-76.67,5930,20241202,5.23,26750,-76.67,20240123,5930,5.23,20241202,26750,-76.67,20240123,5930,5.23,20241202,4.01,N,172670,500,44 억,,101421,N,N,34,N,00,N
20241203,110856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,100,2,1.64,63997540,10406,26.24,6090,6210,6090,7930,4270,6100,6150.06,1.13,0,3919,6600,6350,6140,5890,5680,6245,5785,45,1830,500,4270,10,1,8960259,556,10.08,0.51,12,0.12,615.00,12063.00,26750,20240123,-76.82,5930,20241202,4.55,26750,-76.82,20240123,5930,4.55,20241202,26750,-76.82,20240123,5930,4.55,20241202,4.01,N,172670,500,44 억,,101421,N,N,34,N,00,N
20241203,100841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,70,2,1.15,48303740,7863,19.83,6090,6210,6090,7930,4270,6100,6143.17,1.13,0,3955,6600,6350,6140,5890,5680,6245,5785,45,1830,500,4270,10,1,8960259,553,10.03,0.51,12,0.09,615.00,12063.00,26750,20240123,-76.93,5930,20241202,4.05,26750,-76.93,20240123,5930,4.05,20241202,26750,-76.93,20240123,5930,4.05,20241202,4.01,N,172670,500,44 억,,101421,N,N,34,N,00,N
20241203,090833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6210,110,2,1.80,26226970,4294,10.83,6090,6210,6090,7930,4270,6100,6107.82,1.13,0,3695,6600,6350,6140,5890,5680,6245,5785,45,1830,500,4270,10,1,8960259,556,10.10,0.51,12,0.05,615.00,12063.00,26750,20240123,-76.79,5930,20241202,4.72,26750,-76.79,20240123,5930,4.72,20241202,26750,-76.79,20240123,5930,4.72,20241202,4.01,N,172670,500,44 억,,101421,N,N,34,N,00,N
20241202,160821,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6100,-160,5,-2.56,241888460,39060,108.73,6270,6390,5930,8130,4390,6260,6192.76,1.15,0,-1272,6740,6500,6350,6110,5960,6425,6035,45,1870,500,4380,10,1,8960259,547,9.92,0.51,12,0.44,615.00,12063.00,26750,20240123,-77.20,5930,20241202,2.87,26750,-77.20,20240123,5930,2.87,20241202,26750,-77.20,20240123,5930,2.87,20241202,4.05,N,172670,500,44 억,,102846,N,N,34,N,00,N
20241202,150925,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6200,-60,5,-0.96,190134090,30512,84.93,6270,6390,6160,8130,4390,6260,6231.45,1.15,0,-2680,6740,6500,6350,6110,5960,6425,6035,45,1870,500,4380,10,1,8960259,556,10.08,0.51,12,0.34,615.00,12063.00,26750,20240123,-76.82,6160,20241202,0.65,26750,-76.82,20240123,6160,0.65,20241202,26750,-76.82,20240123,6160,0.65,20241202,4.05,N,172670,500,44 억,,102846,N,N,0,N,00,N
20241202,140840,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6250,-10,5,-0.16,168663640,27045,75.28,6270,6390,6160,8130,4390,6260,6236.41,1.15,0,-2017,6740,6500,6350,6110,5960,6425,6035,45,1870,500,4380,10,1,8960259,560,10.16,0.52,12,0.30,615.00,12063.00,26750,20240123,-76.64,6160,20241202,1.46,26750,-76.64,20240123,6160,1.46,20241202,26750,-76.64,20240123,6160,1.46,20241202,4.05,N,172670,500,44 억,,102846,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 160843 57 100.00 KOSDAQ 일반전기전자 N N N N N 6330 230 2 3.77 190640170 30602 77.17 6090 6430 6090 7930 4270 6100 6229.65 1.13 0 13500 6600 6350 6140 5890 5680 6245 5785 45 1830 500 4270 10 1 8960259 567 10.29 0.52 12 0.34 615.00 12063.00 26750 20240123 -76.34 5930 20241202 6.75 26750 -76.34 20240123 5930 6.75 20241202 26750 -76.34 20240123 5930 6.75 20241202 4.01 N 172670 500 44 억 101421 N N 34 N 00 N
3 20241203 150917 57 100.00 KOSDAQ 일반전기전자 N N N N N 6320 220 2 3.61 183923280 29540 74.50 6090 6430 6090 7930 4270 6100 6226.25 1.13 0 13283 6600 6350 6140 5890 5680 6245 5785 45 1830 500 4270 10 1 8960259 566 10.28 0.52 12 0.33 615.00 12063.00 26750 20240123 -76.37 5930 20241202 6.58 26750 -76.37 20240123 5930 6.58 20241202 26750 -76.37 20240123 5930 6.58 20241202 4.01 N 172670 500 44 억 101421 N N 34 N 00 N
4 20241203 140901 57 100.00 KOSDAQ 일반전기전자 N N N N N 6320 220 2 3.61 172301590 27693 69.84 6090 6430 6090 7930 4270 6100 6221.85 1.13 0 12437 6600 6350 6140 5890 5680 6245 5785 45 1830 500 4270 10 1 8960259 566 10.28 0.52 12 0.31 615.00 12063.00 26750 20240123 -76.37 5930 20241202 6.58 26750 -76.37 20240123 5930 6.58 20241202 26750 -76.37 20240123 5930 6.58 20241202 4.01 N 172670 500 44 억 101421 N N 34 N 00 N
5 20241203 130904 57 100.00 KOSDAQ 일반전기전자 N N N N N 6380 280 2 4.59 160532390 25831 65.14 6090 6430 6090 7930 4270 6100 6214.72 1.13 0 12265 6600 6350 6140 5890 5680 6245 5785 45 1830 500 4270 10 1 8960259 572 10.37 0.53 12 0.29 615.00 12063.00 26750 20240123 -76.15 5930 20241202 7.59 26750 -76.15 20240123 5930 7.59 20241202 26750 -76.15 20240123 5930 7.59 20241202 4.01 N 172670 500 44 억 101421 N N 34 N 00 N
6 20241203 120914 57 100.00 KOSDAQ 일반전기전자 N N N N N 6240 140 2 2.30 95598870 15508 39.11 6090 6240 6090 7930 4270 6100 6164.49 1.13 0 6844 6600 6350 6140 5890 5680 6245 5785 45 1830 500 4270 10 1 8960259 559 10.15 0.52 12 0.17 615.00 12063.00 26750 20240123 -76.67 5930 20241202 5.23 26750 -76.67 20240123 5930 5.23 20241202 26750 -76.67 20240123 5930 5.23 20241202 4.01 N 172670 500 44 억 101421 N N 34 N 00 N
7 20241203 110856 57 100.00 KOSDAQ 일반전기전자 N N N N N 6200 100 2 1.64 63997540 10406 26.24 6090 6210 6090 7930 4270 6100 6150.06 1.13 0 3919 6600 6350 6140 5890 5680 6245 5785 45 1830 500 4270 10 1 8960259 556 10.08 0.51 12 0.12 615.00 12063.00 26750 20240123 -76.82 5930 20241202 4.55 26750 -76.82 20240123 5930 4.55 20241202 26750 -76.82 20240123 5930 4.55 20241202 4.01 N 172670 500 44 억 101421 N N 34 N 00 N
8 20241203 100841 57 100.00 KOSDAQ 일반전기전자 N N N N N 6170 70 2 1.15 48303740 7863 19.83 6090 6210 6090 7930 4270 6100 6143.17 1.13 0 3955 6600 6350 6140 5890 5680 6245 5785 45 1830 500 4270 10 1 8960259 553 10.03 0.51 12 0.09 615.00 12063.00 26750 20240123 -76.93 5930 20241202 4.05 26750 -76.93 20240123 5930 4.05 20241202 26750 -76.93 20240123 5930 4.05 20241202 4.01 N 172670 500 44 억 101421 N N 34 N 00 N
9 20241203 090833 57 100.00 KOSDAQ 일반전기전자 N N N N N 6210 110 2 1.80 26226970 4294 10.83 6090 6210 6090 7930 4270 6100 6107.82 1.13 0 3695 6600 6350 6140 5890 5680 6245 5785 45 1830 500 4270 10 1 8960259 556 10.10 0.51 12 0.05 615.00 12063.00 26750 20240123 -76.79 5930 20241202 4.72 26750 -76.79 20240123 5930 4.72 20241202 26750 -76.79 20240123 5930 4.72 20241202 4.01 N 172670 500 44 억 101421 N N 34 N 00 N
10 20241202 160821 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6100 -160 5 -2.56 241888460 39060 108.73 6270 6390 5930 8130 4390 6260 6192.76 1.15 0 -1272 6740 6500 6350 6110 5960 6425 6035 45 1870 500 4380 10 1 8960259 547 9.92 0.51 12 0.44 615.00 12063.00 26750 20240123 -77.20 5930 20241202 2.87 26750 -77.20 20240123 5930 2.87 20241202 26750 -77.20 20240123 5930 2.87 20241202 4.05 N 172670 500 44 억 102846 N N 34 N 00 N
11 20241202 150925 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6200 -60 5 -0.96 190134090 30512 84.93 6270 6390 6160 8130 4390 6260 6231.45 1.15 0 -2680 6740 6500 6350 6110 5960 6425 6035 45 1870 500 4380 10 1 8960259 556 10.08 0.51 12 0.34 615.00 12063.00 26750 20240123 -76.82 6160 20241202 0.65 26750 -76.82 20240123 6160 0.65 20241202 26750 -76.82 20240123 6160 0.65 20241202 4.05 N 172670 500 44 억 102846 N N 0 N 00 N
12 20241202 140840 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6250 -10 5 -0.16 168663640 27045 75.28 6270 6390 6160 8130 4390 6260 6236.41 1.15 0 -2017 6740 6500 6350 6110 5960 6425 6035 45 1870 500 4380 10 1 8960259 560 10.16 0.52 12 0.30 615.00 12063.00 26750 20240123 -76.64 6160 20241202 1.46 26750 -76.64 20240123 6160 1.46 20241202 26750 -76.64 20240123 6160 1.46 20241202 4.05 N 172670 500 44 억 102846 N N 0 N 00 N