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
101390/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
20241203,160729,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2480,-95,5,-3.69,330570030,133591,219.05,2580,2605,2420,3345,1805,2575,2474.49,1.46,0,4749,2791,2682,2611,2502,2431,2647,2467,56,770,500,1750,5,1,11164227,277,-0.96,0.87,12,1.20,-2578.00,2857.00,9600,20240322,-74.17,2420,20241203,2.48,9600,-74.17,20240322,2420,2.48,20241203,9600,-74.17,20240322,2420,2.48,20241203,0.00,N,101390,500,55 억,,163320,N,N,0,N,00,N
20241203,150756,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2455,-120,5,-4.66,298781970,120745,197.99,2580,2605,2420,3345,1805,2575,2474.49,1.46,0,9940,2791,2682,2611,2502,2431,2647,2467,56,770,500,1750,5,1,11164227,274,-0.95,0.86,12,1.08,-2578.00,2857.00,9600,20240322,-74.43,2420,20241203,1.45,9600,-74.43,20240322,2420,1.45,20241203,9600,-74.43,20240322,2420,1.45,20241203,0.00,N,101390,500,55 억,,163320,N,N,0,N,00,N
20241203,140745,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2470,-105,5,-4.08,279751630,113003,185.29,2580,2605,2420,3345,1805,2575,2475.61,1.46,0,9935,2791,2682,2611,2502,2431,2647,2467,56,770,500,1750,5,1,11164227,276,-0.96,0.86,12,1.01,-2578.00,2857.00,9600,20240322,-74.27,2420,20241203,2.07,9600,-74.27,20240322,2420,2.07,20241203,9600,-74.27,20240322,2420,2.07,20241203,0.00,N,101390,500,55 억,,163320,N,N,0,N,00,N
20241203,130746,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2470,-105,5,-4.08,255161795,102999,168.89,2580,2605,2420,3345,1805,2575,2477.32,1.46,0,15391,2791,2682,2611,2502,2431,2647,2467,56,770,500,1750,5,1,11164227,276,-0.96,0.86,12,0.92,-2578.00,2857.00,9600,20240322,-74.27,2420,20241203,2.07,9600,-74.27,20240322,2420,2.07,20241203,9600,-74.27,20240322,2420,2.07,20241203,0.00,N,101390,500,55 억,,163320,N,N,0,N,00,N
20241203,120754,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2455,-120,5,-4.66,249923105,100868,165.40,2580,2605,2420,3345,1805,2575,2477.72,1.46,0,15992,2791,2682,2611,2502,2431,2647,2467,56,770,500,1750,5,1,11164227,274,-0.95,0.86,12,0.90,-2578.00,2857.00,9600,20240322,-74.43,2420,20241203,1.45,9600,-74.43,20240322,2420,1.45,20241203,9600,-74.43,20240322,2420,1.45,20241203,0.00,N,101390,500,55 억,,163320,N,N,0,N,00,N
20241203,110738,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2450,-125,5,-4.85,201315945,80862,132.59,2580,2605,2420,3345,1805,2575,2489.62,1.46,0,17575,2791,2682,2611,2502,2431,2647,2467,56,770,500,1750,5,1,11164227,274,-0.95,0.86,12,0.72,-2578.00,2857.00,9600,20240322,-74.48,2420,20241203,1.24,9600,-74.48,20240322,2420,1.24,20241203,9600,-74.48,20240322,2420,1.24,20241203,0.00,N,101390,500,55 억,,163320,N,N,0,N,00,N
20241203,100727,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2475,-100,5,-3.88,143814870,57412,94.14,2580,2605,2450,3345,1805,2575,2504.96,1.46,0,18746,2791,2682,2611,2502,2431,2647,2467,56,770,500,1750,5,1,11164227,276,-0.96,0.87,12,0.51,-2578.00,2857.00,9600,20240322,-74.22,2450,20241203,1.02,9600,-74.22,20240322,2450,1.02,20241203,9600,-74.22,20240322,2450,1.02,20241203,0.00,N,101390,500,55 억,,163320,N,N,0,N,00,N
20241203,090720,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2540,-35,5,-1.36,42825645,16879,27.68,2580,2605,2510,3345,1805,2575,2537.21,1.46,0,9894,2791,2682,2611,2502,2431,2647,2467,56,770,500,1750,5,1,11164227,284,-0.99,0.89,12,0.15,-2578.00,2857.00,9600,20240322,-73.54,2510,20241203,1.20,9600,-73.54,20240322,2510,1.20,20241203,9600,-73.54,20240322,2510,1.20,20241203,0.00,N,101390,500,55 억,,163320,N,N,0,N,00,N
20241202,160709,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2575,-70,5,-2.65,159671010,60946,69.91,2655,2720,2540,3435,1855,2645,2620.64,1.55,0,-9160,3011,2827,2736,2552,2461,2782,2507,56,790,500,1790,5,1,11164227,287,-1.00,0.90,12,0.55,-2578.00,2857.00,9600,20240322,-73.18,2540,20241202,1.38,9600,-73.18,20240322,2540,1.38,20241202,9600,-73.18,20240322,2540,1.38,20241202,0.00,N,101390,500,55 억,,173461,N,N,0,N,00,N
20241202,150809,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2570,-75,5,-2.84,151042245,57584,66.05,2655,2720,2550,3435,1855,2645,2622.99,1.55,0,-7881,3011,2827,2736,2552,2461,2782,2507,56,790,500,1790,5,1,11164227,287,-1.00,0.90,12,0.52,-2578.00,2857.00,9600,20240322,-73.23,2550,20241202,0.78,9600,-73.23,20240322,2550,0.78,20241202,9600,-73.23,20240322,2550,0.78,20241202,0.00,N,101390,500,55 억,,173461,N,N,0,N,00,N
20241202,140731,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2590,-55,5,-2.08,132337350,50285,57.68,2655,2720,2555,3435,1855,2645,2631.75,1.55,0,-6551,3011,2827,2736,2552,2461,2782,2507,56,790,500,1790,5,1,11164227,289,-1.00,0.91,12,0.45,-2578.00,2857.00,9600,20240322,-73.02,2555,20241202,1.37,9600,-73.02,20240322,2555,1.37,20241202,9600,-73.02,20240322,2555,1.37,20241202,0.00,N,101390,500,55 억,,173461,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 160729 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2480 -95 5 -3.69 330570030 133591 219.05 2580 2605 2420 3345 1805 2575 2474.49 1.46 0 4749 2791 2682 2611 2502 2431 2647 2467 56 770 500 1750 5 1 11164227 277 -0.96 0.87 12 1.20 -2578.00 2857.00 9600 20240322 -74.17 2420 20241203 2.48 9600 -74.17 20240322 2420 2.48 20241203 9600 -74.17 20240322 2420 2.48 20241203 0.00 N 101390 500 55 억 163320 N N 0 N 00 N
3 20241203 150756 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2455 -120 5 -4.66 298781970 120745 197.99 2580 2605 2420 3345 1805 2575 2474.49 1.46 0 9940 2791 2682 2611 2502 2431 2647 2467 56 770 500 1750 5 1 11164227 274 -0.95 0.86 12 1.08 -2578.00 2857.00 9600 20240322 -74.43 2420 20241203 1.45 9600 -74.43 20240322 2420 1.45 20241203 9600 -74.43 20240322 2420 1.45 20241203 0.00 N 101390 500 55 억 163320 N N 0 N 00 N
4 20241203 140745 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2470 -105 5 -4.08 279751630 113003 185.29 2580 2605 2420 3345 1805 2575 2475.61 1.46 0 9935 2791 2682 2611 2502 2431 2647 2467 56 770 500 1750 5 1 11164227 276 -0.96 0.86 12 1.01 -2578.00 2857.00 9600 20240322 -74.27 2420 20241203 2.07 9600 -74.27 20240322 2420 2.07 20241203 9600 -74.27 20240322 2420 2.07 20241203 0.00 N 101390 500 55 억 163320 N N 0 N 00 N
5 20241203 130746 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2470 -105 5 -4.08 255161795 102999 168.89 2580 2605 2420 3345 1805 2575 2477.32 1.46 0 15391 2791 2682 2611 2502 2431 2647 2467 56 770 500 1750 5 1 11164227 276 -0.96 0.86 12 0.92 -2578.00 2857.00 9600 20240322 -74.27 2420 20241203 2.07 9600 -74.27 20240322 2420 2.07 20241203 9600 -74.27 20240322 2420 2.07 20241203 0.00 N 101390 500 55 억 163320 N N 0 N 00 N
6 20241203 120754 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2455 -120 5 -4.66 249923105 100868 165.40 2580 2605 2420 3345 1805 2575 2477.72 1.46 0 15992 2791 2682 2611 2502 2431 2647 2467 56 770 500 1750 5 1 11164227 274 -0.95 0.86 12 0.90 -2578.00 2857.00 9600 20240322 -74.43 2420 20241203 1.45 9600 -74.43 20240322 2420 1.45 20241203 9600 -74.43 20240322 2420 1.45 20241203 0.00 N 101390 500 55 억 163320 N N 0 N 00 N
7 20241203 110738 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2450 -125 5 -4.85 201315945 80862 132.59 2580 2605 2420 3345 1805 2575 2489.62 1.46 0 17575 2791 2682 2611 2502 2431 2647 2467 56 770 500 1750 5 1 11164227 274 -0.95 0.86 12 0.72 -2578.00 2857.00 9600 20240322 -74.48 2420 20241203 1.24 9600 -74.48 20240322 2420 1.24 20241203 9600 -74.48 20240322 2420 1.24 20241203 0.00 N 101390 500 55 억 163320 N N 0 N 00 N
8 20241203 100727 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2475 -100 5 -3.88 143814870 57412 94.14 2580 2605 2450 3345 1805 2575 2504.96 1.46 0 18746 2791 2682 2611 2502 2431 2647 2467 56 770 500 1750 5 1 11164227 276 -0.96 0.87 12 0.51 -2578.00 2857.00 9600 20240322 -74.22 2450 20241203 1.02 9600 -74.22 20240322 2450 1.02 20241203 9600 -74.22 20240322 2450 1.02 20241203 0.00 N 101390 500 55 억 163320 N N 0 N 00 N
9 20241203 090720 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2540 -35 5 -1.36 42825645 16879 27.68 2580 2605 2510 3345 1805 2575 2537.21 1.46 0 9894 2791 2682 2611 2502 2431 2647 2467 56 770 500 1750 5 1 11164227 284 -0.99 0.89 12 0.15 -2578.00 2857.00 9600 20240322 -73.54 2510 20241203 1.20 9600 -73.54 20240322 2510 1.20 20241203 9600 -73.54 20240322 2510 1.20 20241203 0.00 N 101390 500 55 억 163320 N N 0 N 00 N
10 20241202 160709 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2575 -70 5 -2.65 159671010 60946 69.91 2655 2720 2540 3435 1855 2645 2620.64 1.55 0 -9160 3011 2827 2736 2552 2461 2782 2507 56 790 500 1790 5 1 11164227 287 -1.00 0.90 12 0.55 -2578.00 2857.00 9600 20240322 -73.18 2540 20241202 1.38 9600 -73.18 20240322 2540 1.38 20241202 9600 -73.18 20240322 2540 1.38 20241202 0.00 N 101390 500 55 억 173461 N N 0 N 00 N
11 20241202 150809 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2570 -75 5 -2.84 151042245 57584 66.05 2655 2720 2550 3435 1855 2645 2622.99 1.55 0 -7881 3011 2827 2736 2552 2461 2782 2507 56 790 500 1790 5 1 11164227 287 -1.00 0.90 12 0.52 -2578.00 2857.00 9600 20240322 -73.23 2550 20241202 0.78 9600 -73.23 20240322 2550 0.78 20241202 9600 -73.23 20240322 2550 0.78 20241202 0.00 N 101390 500 55 억 173461 N N 0 N 00 N
12 20241202 140731 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2590 -55 5 -2.08 132337350 50285 57.68 2655 2720 2555 3435 1855 2645 2631.75 1.55 0 -6551 3011 2827 2736 2552 2461 2782 2507 56 790 500 1790 5 1 11164227 289 -1.00 0.91 12 0.45 -2578.00 2857.00 9600 20240322 -73.02 2555 20241202 1.37 9600 -73.02 20240322 2555 1.37 20241202 9600 -73.02 20240322 2555 1.37 20241202 0.00 N 101390 500 55 억 173461 N N 0 N 00 N