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
290550/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
20241203,161044,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7600,40,2,0.53,705246940,93411,242.06,7520,7670,7500,9820,5300,7560,7549.23,2.90,0,17282,8053,7806,7683,7436,7313,7745,7375,100,2260,500,5440,10,1,20001230,1520,32.48,1.07,12,0.47,234.00,7094.00,13950,20240717,-45.52,7350,20241115,3.40,13950,-45.52,20240717,7350,3.40,20241115,13950,-45.52,20240717,7350,3.40,20241115,6.95,N,290550,500,100 억,,580029,N,N,2,N,00,N
20241203,151123,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7530,-30,5,-0.40,650424130,86164,223.28,7520,7670,7500,9820,5300,7560,7548.68,2.90,0,15325,8053,7806,7683,7436,7313,7745,7375,100,2260,500,5440,10,1,20001230,1506,32.18,1.06,12,0.43,234.00,7094.00,13950,20240717,-46.02,7350,20241115,2.45,13950,-46.02,20240717,7350,2.45,20241115,13950,-46.02,20240717,7350,2.45,20241115,6.95,N,290550,500,100 억,,580029,N,N,0,N,00,N
20241203,141100,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7570,10,2,0.13,415005240,54942,142.37,7520,7670,7500,9820,5300,7560,7553.52,2.90,0,6200,8053,7806,7683,7436,7313,7745,7375,100,2260,500,5440,10,1,20001230,1514,32.35,1.07,12,0.27,234.00,7094.00,13950,20240717,-45.73,7350,20241115,2.99,13950,-45.73,20240717,7350,2.99,20241115,13950,-45.73,20240717,7350,2.99,20241115,6.95,N,290550,500,100 억,,580029,N,N,0,N,00,N
20241203,131101,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7570,10,2,0.13,342767510,45394,117.63,7520,7670,7500,9820,5300,7560,7550.94,2.90,0,1569,8053,7806,7683,7436,7313,7745,7375,100,2260,500,5440,10,1,20001230,1514,32.35,1.07,12,0.23,234.00,7094.00,13950,20240717,-45.73,7350,20241115,2.99,13950,-45.73,20240717,7350,2.99,20241115,13950,-45.73,20240717,7350,2.99,20241115,6.95,N,290550,500,100 억,,580029,N,N,0,N,00,N
20241203,121113,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7530,-30,5,-0.40,278240780,36837,95.46,7520,7670,7500,9820,5300,7560,7553.30,2.90,0,534,8053,7806,7683,7436,7313,7745,7375,100,2260,500,5440,10,1,20001230,1506,32.18,1.06,12,0.18,234.00,7094.00,13950,20240717,-46.02,7350,20241115,2.45,13950,-46.02,20240717,7350,2.45,20241115,13950,-46.02,20240717,7350,2.45,20241115,6.95,N,290550,500,100 억,,580029,N,N,0,N,00,N
20241203,111052,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7560,0,3,0.00,156612370,20693,53.62,7520,7670,7500,9820,5300,7560,7568.37,2.90,0,-1101,8053,7806,7683,7436,7313,7745,7375,100,2260,500,5440,10,1,20001230,1512,32.31,1.07,12,0.10,234.00,7094.00,13950,20240717,-45.81,7350,20241115,2.86,13950,-45.81,20240717,7350,2.86,20241115,13950,-45.81,20240717,7350,2.86,20241115,6.95,N,290550,500,100 억,,580029,N,N,0,N,00,N
20241203,101039,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7560,0,3,0.00,83574400,11019,28.55,7520,7670,7500,9820,5300,7560,7584.57,2.90,0,1138,8053,7806,7683,7436,7313,7745,7375,100,2260,500,5440,10,1,20001230,1512,32.31,1.07,12,0.06,234.00,7094.00,13950,20240717,-45.81,7350,20241115,2.86,13950,-45.81,20240717,7350,2.86,20241115,13950,-45.81,20240717,7350,2.86,20241115,6.95,N,290550,500,100 억,,580029,N,N,0,N,00,N
20241203,091030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7650,90,2,1.19,29483370,3890,10.08,7520,7670,7500,9820,5300,7560,7579.27,2.90,0,1927,8053,7806,7683,7436,7313,7745,7375,100,2260,500,5440,10,1,20001230,1530,32.69,1.08,12,0.02,234.00,7094.00,13950,20240717,-45.16,7350,20241115,4.08,13950,-45.16,20240717,7350,4.08,20241115,13950,-45.16,20240717,7350,4.08,20241115,6.95,N,290550,500,100 억,,580029,N,N,0,N,00,N
20241202,161013,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7560,-260,5,-3.32,271371090,35211,39.83,7830,7930,7560,10160,5480,7820,7707.02,2.92,0,-6115,8400,8110,7940,7650,7480,8025,7565,100,2340,500,5630,10,1,20001230,1512,32.31,1.07,12,0.18,234.00,7094.00,13950,20240717,-45.81,7350,20241115,2.86,13950,-45.81,20240717,7350,2.86,20241115,13950,-45.81,20240717,7350,2.86,20241115,6.91,N,290550,500,100 억,,584763,N,N,0,N,00,N
20241202,151146,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7620,-200,5,-2.56,243748060,31573,35.71,7830,7930,7600,10160,5480,7820,7720.14,2.92,0,-5486,8400,8110,7940,7650,7480,8025,7565,100,2340,500,5630,10,1,20001230,1524,32.56,1.07,12,0.16,234.00,7094.00,13950,20240717,-45.38,7350,20241115,3.67,13950,-45.38,20240717,7350,3.67,20241115,13950,-45.38,20240717,7350,3.67,20241115,6.91,N,290550,500,100 억,,584763,N,N,0,N,00,N
20241202,141056,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7690,-130,5,-1.66,167852530,21650,24.49,7830,7930,7660,10160,5480,7820,7753.00,2.92,0,-4540,8400,8110,7940,7650,7480,8025,7565,100,2340,500,5630,10,1,20001230,1538,32.86,1.08,12,0.11,234.00,7094.00,13950,20240717,-44.87,7350,20241115,4.63,13950,-44.87,20240717,7350,4.63,20241115,13950,-44.87,20240717,7350,4.63,20241115,6.91,N,290550,500,100 억,,584763,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 161044 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7600 40 2 0.53 705246940 93411 242.06 7520 7670 7500 9820 5300 7560 7549.23 2.90 0 17282 8053 7806 7683 7436 7313 7745 7375 100 2260 500 5440 10 1 20001230 1520 32.48 1.07 12 0.47 234.00 7094.00 13950 20240717 -45.52 7350 20241115 3.40 13950 -45.52 20240717 7350 3.40 20241115 13950 -45.52 20240717 7350 3.40 20241115 6.95 N 290550 500 100 억 580029 N N 2 N 00 N
3 20241203 151123 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7530 -30 5 -0.40 650424130 86164 223.28 7520 7670 7500 9820 5300 7560 7548.68 2.90 0 15325 8053 7806 7683 7436 7313 7745 7375 100 2260 500 5440 10 1 20001230 1506 32.18 1.06 12 0.43 234.00 7094.00 13950 20240717 -46.02 7350 20241115 2.45 13950 -46.02 20240717 7350 2.45 20241115 13950 -46.02 20240717 7350 2.45 20241115 6.95 N 290550 500 100 억 580029 N N 0 N 00 N
4 20241203 141100 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7570 10 2 0.13 415005240 54942 142.37 7520 7670 7500 9820 5300 7560 7553.52 2.90 0 6200 8053 7806 7683 7436 7313 7745 7375 100 2260 500 5440 10 1 20001230 1514 32.35 1.07 12 0.27 234.00 7094.00 13950 20240717 -45.73 7350 20241115 2.99 13950 -45.73 20240717 7350 2.99 20241115 13950 -45.73 20240717 7350 2.99 20241115 6.95 N 290550 500 100 억 580029 N N 0 N 00 N
5 20241203 131101 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7570 10 2 0.13 342767510 45394 117.63 7520 7670 7500 9820 5300 7560 7550.94 2.90 0 1569 8053 7806 7683 7436 7313 7745 7375 100 2260 500 5440 10 1 20001230 1514 32.35 1.07 12 0.23 234.00 7094.00 13950 20240717 -45.73 7350 20241115 2.99 13950 -45.73 20240717 7350 2.99 20241115 13950 -45.73 20240717 7350 2.99 20241115 6.95 N 290550 500 100 억 580029 N N 0 N 00 N
6 20241203 121113 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7530 -30 5 -0.40 278240780 36837 95.46 7520 7670 7500 9820 5300 7560 7553.30 2.90 0 534 8053 7806 7683 7436 7313 7745 7375 100 2260 500 5440 10 1 20001230 1506 32.18 1.06 12 0.18 234.00 7094.00 13950 20240717 -46.02 7350 20241115 2.45 13950 -46.02 20240717 7350 2.45 20241115 13950 -46.02 20240717 7350 2.45 20241115 6.95 N 290550 500 100 억 580029 N N 0 N 00 N
7 20241203 111052 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7560 0 3 0.00 156612370 20693 53.62 7520 7670 7500 9820 5300 7560 7568.37 2.90 0 -1101 8053 7806 7683 7436 7313 7745 7375 100 2260 500 5440 10 1 20001230 1512 32.31 1.07 12 0.10 234.00 7094.00 13950 20240717 -45.81 7350 20241115 2.86 13950 -45.81 20240717 7350 2.86 20241115 13950 -45.81 20240717 7350 2.86 20241115 6.95 N 290550 500 100 억 580029 N N 0 N 00 N
8 20241203 101039 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7560 0 3 0.00 83574400 11019 28.55 7520 7670 7500 9820 5300 7560 7584.57 2.90 0 1138 8053 7806 7683 7436 7313 7745 7375 100 2260 500 5440 10 1 20001230 1512 32.31 1.07 12 0.06 234.00 7094.00 13950 20240717 -45.81 7350 20241115 2.86 13950 -45.81 20240717 7350 2.86 20241115 13950 -45.81 20240717 7350 2.86 20241115 6.95 N 290550 500 100 억 580029 N N 0 N 00 N
9 20241203 091030 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7650 90 2 1.19 29483370 3890 10.08 7520 7670 7500 9820 5300 7560 7579.27 2.90 0 1927 8053 7806 7683 7436 7313 7745 7375 100 2260 500 5440 10 1 20001230 1530 32.69 1.08 12 0.02 234.00 7094.00 13950 20240717 -45.16 7350 20241115 4.08 13950 -45.16 20240717 7350 4.08 20241115 13950 -45.16 20240717 7350 4.08 20241115 6.95 N 290550 500 100 억 580029 N N 0 N 00 N
10 20241202 161013 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7560 -260 5 -3.32 271371090 35211 39.83 7830 7930 7560 10160 5480 7820 7707.02 2.92 0 -6115 8400 8110 7940 7650 7480 8025 7565 100 2340 500 5630 10 1 20001230 1512 32.31 1.07 12 0.18 234.00 7094.00 13950 20240717 -45.81 7350 20241115 2.86 13950 -45.81 20240717 7350 2.86 20241115 13950 -45.81 20240717 7350 2.86 20241115 6.91 N 290550 500 100 억 584763 N N 0 N 00 N
11 20241202 151146 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7620 -200 5 -2.56 243748060 31573 35.71 7830 7930 7600 10160 5480 7820 7720.14 2.92 0 -5486 8400 8110 7940 7650 7480 8025 7565 100 2340 500 5630 10 1 20001230 1524 32.56 1.07 12 0.16 234.00 7094.00 13950 20240717 -45.38 7350 20241115 3.67 13950 -45.38 20240717 7350 3.67 20241115 13950 -45.38 20240717 7350 3.67 20241115 6.91 N 290550 500 100 억 584763 N N 0 N 00 N
12 20241202 141056 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7690 -130 5 -1.66 167852530 21650 24.49 7830 7930 7660 10160 5480 7820 7753.00 2.92 0 -4540 8400 8110 7940 7650 7480 8025 7565 100 2340 500 5630 10 1 20001230 1538 32.86 1.08 12 0.11 234.00 7094.00 13950 20240717 -44.87 7350 20241115 4.63 13950 -44.87 20240717 7350 4.63 20241115 13950 -44.87 20240717 7350 4.63 20241115 6.91 N 290550 500 100 억 584763 N N 0 N 00 N