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
105550/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
20241203,160739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3705,210,2,6.01,2503249095,695291,76.21,3525,3735,3425,4540,2450,3495,3600.27,2.13,0,13807,3821,3657,3506,3342,3191,3740,3425,286,1045,500,2510,5,1,57167903,2118,-7.88,3.04,12,1.22,-470.00,1219.00,3870,20241125,-4.26,1999,20240416,85.34,3870,-4.26,20241125,1999,85.34,20240416,3870,-4.26,20241125,1999,85.34,20240416,0.77,N,105550,500,285 억,,1215389,N,N,0,N,00,N
20241203,150805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3680,185,2,5.29,2384968525,663343,72.70,3525,3735,3425,4540,2450,3495,3595.38,2.13,0,8091,3821,3657,3506,3342,3191,3740,3425,286,1045,500,2510,5,1,57167903,2104,-7.83,3.02,12,1.16,-470.00,1219.00,3870,20241125,-4.91,1999,20240416,84.09,3870,-4.91,20241125,1999,84.09,20240416,3870,-4.91,20241125,1999,84.09,20240416,0.77,N,105550,500,285 억,,1215389,N,N,0,N,00,N
20241203,140754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3730,235,2,6.72,2125768220,593355,65.03,3525,3735,3425,4540,2450,3495,3582.62,2.13,0,-8394,3821,3657,3506,3342,3191,3740,3425,286,1045,500,2510,5,1,57167903,2132,-7.94,3.06,12,1.04,-470.00,1219.00,3870,20241125,-3.62,1999,20240416,86.59,3870,-3.62,20241125,1999,86.59,20240416,3870,-3.62,20241125,1999,86.59,20240416,0.77,N,105550,500,285 억,,1215389,N,N,0,N,00,N
20241203,130755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3610,115,2,3.29,1482093325,418337,45.85,3525,3640,3425,4540,2450,3495,3542.82,2.13,0,-63873,3821,3657,3506,3342,3191,3740,3425,286,1045,500,2510,5,1,57167903,2064,-7.68,2.96,12,0.73,-470.00,1219.00,3870,20241125,-6.72,1999,20240416,80.59,3870,-6.72,20241125,1999,80.59,20240416,3870,-6.72,20241125,1999,80.59,20240416,0.77,N,105550,500,285 억,,1215389,N,N,0,N,00,N
20241203,120803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3635,140,2,4.01,1314839150,372134,40.79,3525,3635,3425,4540,2450,3495,3533.24,2.13,0,-66877,3821,3657,3506,3342,3191,3740,3425,286,1045,500,2510,5,1,57167903,2078,-7.73,2.98,12,0.65,-470.00,1219.00,3870,20241125,-6.07,1999,20240416,81.84,3870,-6.07,20241125,1999,81.84,20240416,3870,-6.07,20241125,1999,81.84,20240416,0.77,N,105550,500,285 억,,1215389,N,N,0,N,00,N
20241203,110747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3600,105,2,3.00,1067310865,303437,33.26,3525,3600,3425,4540,2450,3495,3517.41,2.13,0,-80618,3821,3657,3506,3342,3191,3740,3425,286,1045,500,2510,5,1,57167903,2058,-7.66,2.95,12,0.53,-470.00,1219.00,3870,20241125,-6.98,1999,20240416,80.09,3870,-6.98,20241125,1999,80.09,20240416,3870,-6.98,20241125,1999,80.09,20240416,0.77,N,105550,500,285 억,,1215389,N,N,0,N,00,N
20241203,100735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3520,25,2,0.72,770146695,219887,24.10,3525,3600,3425,4540,2450,3495,3502.47,2.13,0,-69045,3821,3657,3506,3342,3191,3740,3425,286,1045,500,2510,5,1,57167903,2012,-7.49,2.89,12,0.38,-470.00,1219.00,3870,20241125,-9.04,1999,20240416,76.09,3870,-9.04,20241125,1999,76.09,20240416,3870,-9.04,20241125,1999,76.09,20240416,0.77,N,105550,500,285 억,,1215389,N,N,0,N,00,N
20241203,090728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3495,0,3,0.00,311135540,88162,9.66,3525,3600,3470,4540,2450,3495,3529.13,2.13,0,-13418,3821,3657,3506,3342,3191,3740,3425,286,1045,500,2510,5,1,57167903,1998,-7.44,2.87,12,0.15,-470.00,1219.00,3870,20241125,-9.69,1999,20240416,74.84,3870,-9.69,20241125,1999,74.84,20240416,3870,-9.69,20241125,1999,74.84,20240416,0.77,N,105550,500,285 억,,1215389,N,N,0,N,00,N
20241202,160717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3495,140,2,4.17,3233241660,911119,150.50,3400,3670,3355,4360,2350,3355,3548.69,1.84,0,169463,3601,3477,3351,3227,3101,3415,3165,286,1005,500,2410,5,1,57167903,1998,-7.44,2.87,12,1.59,-470.00,1219.00,3870,20241125,-9.69,1999,20240416,74.84,3870,-9.69,20241125,1999,74.84,20240416,3870,-9.69,20241125,1999,74.84,20240416,0.79,N,105550,500,285 억,,1050693,N,N,0,N,00,N
20241202,150817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3495,140,2,4.17,3122426790,879444,145.27,3400,3670,3355,4360,2350,3355,3550.46,1.84,0,169131,3601,3477,3351,3227,3101,3415,3165,286,1005,500,2410,5,1,57167903,1998,-7.44,2.87,12,1.54,-470.00,1219.00,3870,20241125,-9.69,1999,20240416,74.84,3870,-9.69,20241125,1999,74.84,20240416,3870,-9.69,20241125,1999,74.84,20240416,0.79,N,105550,500,285 억,,1050693,N,N,0,N,00,N
20241202,140738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3655,300,2,8.94,2407443480,678693,112.11,3400,3670,3355,4360,2350,3355,3547.18,1.84,0,155898,3601,3477,3351,3227,3101,3415,3165,286,1005,500,2410,5,1,57167903,2089,-7.78,3.00,12,1.19,-470.00,1219.00,3870,20241125,-5.56,1999,20240416,82.84,3870,-5.56,20241125,1999,82.84,20240416,3870,-5.56,20241125,1999,82.84,20240416,0.79,N,105550,500,285 억,,1050693,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 160739 57 100.00 KOSDAQ 일반전기전자 N N N N N 3705 210 2 6.01 2503249095 695291 76.21 3525 3735 3425 4540 2450 3495 3600.27 2.13 0 13807 3821 3657 3506 3342 3191 3740 3425 286 1045 500 2510 5 1 57167903 2118 -7.88 3.04 12 1.22 -470.00 1219.00 3870 20241125 -4.26 1999 20240416 85.34 3870 -4.26 20241125 1999 85.34 20240416 3870 -4.26 20241125 1999 85.34 20240416 0.77 N 105550 500 285 억 1215389 N N 0 N 00 N
3 20241203 150805 57 100.00 KOSDAQ 일반전기전자 N N N N N 3680 185 2 5.29 2384968525 663343 72.70 3525 3735 3425 4540 2450 3495 3595.38 2.13 0 8091 3821 3657 3506 3342 3191 3740 3425 286 1045 500 2510 5 1 57167903 2104 -7.83 3.02 12 1.16 -470.00 1219.00 3870 20241125 -4.91 1999 20240416 84.09 3870 -4.91 20241125 1999 84.09 20240416 3870 -4.91 20241125 1999 84.09 20240416 0.77 N 105550 500 285 억 1215389 N N 0 N 00 N
4 20241203 140754 57 100.00 KOSDAQ 일반전기전자 N N N N N 3730 235 2 6.72 2125768220 593355 65.03 3525 3735 3425 4540 2450 3495 3582.62 2.13 0 -8394 3821 3657 3506 3342 3191 3740 3425 286 1045 500 2510 5 1 57167903 2132 -7.94 3.06 12 1.04 -470.00 1219.00 3870 20241125 -3.62 1999 20240416 86.59 3870 -3.62 20241125 1999 86.59 20240416 3870 -3.62 20241125 1999 86.59 20240416 0.77 N 105550 500 285 억 1215389 N N 0 N 00 N
5 20241203 130755 57 100.00 KOSDAQ 일반전기전자 N N N N N 3610 115 2 3.29 1482093325 418337 45.85 3525 3640 3425 4540 2450 3495 3542.82 2.13 0 -63873 3821 3657 3506 3342 3191 3740 3425 286 1045 500 2510 5 1 57167903 2064 -7.68 2.96 12 0.73 -470.00 1219.00 3870 20241125 -6.72 1999 20240416 80.59 3870 -6.72 20241125 1999 80.59 20240416 3870 -6.72 20241125 1999 80.59 20240416 0.77 N 105550 500 285 억 1215389 N N 0 N 00 N
6 20241203 120803 57 100.00 KOSDAQ 일반전기전자 N N N N N 3635 140 2 4.01 1314839150 372134 40.79 3525 3635 3425 4540 2450 3495 3533.24 2.13 0 -66877 3821 3657 3506 3342 3191 3740 3425 286 1045 500 2510 5 1 57167903 2078 -7.73 2.98 12 0.65 -470.00 1219.00 3870 20241125 -6.07 1999 20240416 81.84 3870 -6.07 20241125 1999 81.84 20240416 3870 -6.07 20241125 1999 81.84 20240416 0.77 N 105550 500 285 억 1215389 N N 0 N 00 N
7 20241203 110747 57 100.00 KOSDAQ 일반전기전자 N N N N N 3600 105 2 3.00 1067310865 303437 33.26 3525 3600 3425 4540 2450 3495 3517.41 2.13 0 -80618 3821 3657 3506 3342 3191 3740 3425 286 1045 500 2510 5 1 57167903 2058 -7.66 2.95 12 0.53 -470.00 1219.00 3870 20241125 -6.98 1999 20240416 80.09 3870 -6.98 20241125 1999 80.09 20240416 3870 -6.98 20241125 1999 80.09 20240416 0.77 N 105550 500 285 억 1215389 N N 0 N 00 N
8 20241203 100735 57 100.00 KOSDAQ 일반전기전자 N N N N N 3520 25 2 0.72 770146695 219887 24.10 3525 3600 3425 4540 2450 3495 3502.47 2.13 0 -69045 3821 3657 3506 3342 3191 3740 3425 286 1045 500 2510 5 1 57167903 2012 -7.49 2.89 12 0.38 -470.00 1219.00 3870 20241125 -9.04 1999 20240416 76.09 3870 -9.04 20241125 1999 76.09 20240416 3870 -9.04 20241125 1999 76.09 20240416 0.77 N 105550 500 285 억 1215389 N N 0 N 00 N
9 20241203 090728 57 100.00 KOSDAQ 일반전기전자 N N N N N 3495 0 3 0.00 311135540 88162 9.66 3525 3600 3470 4540 2450 3495 3529.13 2.13 0 -13418 3821 3657 3506 3342 3191 3740 3425 286 1045 500 2510 5 1 57167903 1998 -7.44 2.87 12 0.15 -470.00 1219.00 3870 20241125 -9.69 1999 20240416 74.84 3870 -9.69 20241125 1999 74.84 20240416 3870 -9.69 20241125 1999 74.84 20240416 0.77 N 105550 500 285 억 1215389 N N 0 N 00 N
10 20241202 160717 57 100.00 KOSDAQ 일반전기전자 N N N N N 3495 140 2 4.17 3233241660 911119 150.50 3400 3670 3355 4360 2350 3355 3548.69 1.84 0 169463 3601 3477 3351 3227 3101 3415 3165 286 1005 500 2410 5 1 57167903 1998 -7.44 2.87 12 1.59 -470.00 1219.00 3870 20241125 -9.69 1999 20240416 74.84 3870 -9.69 20241125 1999 74.84 20240416 3870 -9.69 20241125 1999 74.84 20240416 0.79 N 105550 500 285 억 1050693 N N 0 N 00 N
11 20241202 150817 57 100.00 KOSDAQ 일반전기전자 N N N N N 3495 140 2 4.17 3122426790 879444 145.27 3400 3670 3355 4360 2350 3355 3550.46 1.84 0 169131 3601 3477 3351 3227 3101 3415 3165 286 1005 500 2410 5 1 57167903 1998 -7.44 2.87 12 1.54 -470.00 1219.00 3870 20241125 -9.69 1999 20240416 74.84 3870 -9.69 20241125 1999 74.84 20240416 3870 -9.69 20241125 1999 74.84 20240416 0.79 N 105550 500 285 억 1050693 N N 0 N 00 N
12 20241202 140738 57 100.00 KOSDAQ 일반전기전자 N N N N N 3655 300 2 8.94 2407443480 678693 112.11 3400 3670 3355 4360 2350 3355 3547.18 1.84 0 155898 3601 3477 3351 3227 3101 3415 3165 286 1005 500 2410 5 1 57167903 2089 -7.78 3.00 12 1.19 -470.00 1219.00 3870 20241125 -5.56 1999 20240416 82.84 3870 -5.56 20241125 1999 82.84 20240416 3870 -5.56 20241125 1999 82.84 20240416 0.79 N 105550 500 285 억 1050693 N N 0 N 00 N