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
106240/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
20241203,160742,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,843,-27,5,-3.10,197637916,240066,664.49,846,889,764,1131,609,870,823.26,0.03,0,11668,903,886,873,856,843,880,850,80,261,500,600,1,1,15923057,134,-3.60,0.15,12,1.51,-234.00,5737.00,1829,20240102,-53.91,764,20241203,10.34,1829,-53.91,20240102,764,10.34,20241203,1829,-53.91,20240102,764,10.34,20241203,0.35,N,106240,500,79 억,,4786,N,N,0,N,00,N
20241203,150807,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,847,-23,5,-2.64,192900815,234461,648.97,846,889,764,1131,609,870,822.74,0.03,0,12109,903,886,873,856,843,880,850,80,261,500,600,1,1,15923057,135,-3.62,0.15,12,1.47,-234.00,5737.00,1829,20240102,-53.69,764,20241203,10.86,1829,-53.69,20240102,764,10.86,20241203,1829,-53.69,20240102,764,10.86,20241203,0.35,N,106240,500,79 억,,4786,N,N,0,N,00,N
20241203,140757,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,840,-30,5,-3.45,190829662,231994,642.14,846,889,764,1131,609,870,822.56,0.03,0,12391,903,886,873,856,843,880,850,80,261,500,600,1,1,15923057,134,-3.59,0.15,12,1.46,-234.00,5737.00,1829,20240102,-54.07,764,20241203,9.95,1829,-54.07,20240102,764,9.95,20241203,1829,-54.07,20240102,764,9.95,20241203,0.35,N,106240,500,79 억,,4786,N,N,0,N,00,N
20241203,130758,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,827,-43,5,-4.94,174564622,212305,587.65,846,889,764,1131,609,870,822.24,0.03,0,24093,903,886,873,856,843,880,850,80,261,500,600,1,1,15923057,132,-3.53,0.14,12,1.33,-234.00,5737.00,1829,20240102,-54.78,764,20241203,8.25,1829,-54.78,20240102,764,8.25,20241203,1829,-54.78,20240102,764,8.25,20241203,0.35,N,106240,500,79 억,,4786,N,N,0,N,00,N
20241203,120805,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,826,-44,5,-5.06,172365548,209659,580.32,846,889,764,1131,609,870,822.12,0.03,0,23983,903,886,873,856,843,880,850,80,261,500,600,1,1,15923057,132,-3.53,0.14,12,1.32,-234.00,5737.00,1829,20240102,-54.84,764,20241203,8.12,1829,-54.84,20240102,764,8.12,20241203,1829,-54.84,20240102,764,8.12,20241203,0.35,N,106240,500,79 억,,4786,N,N,0,N,00,N
20241203,110749,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,821,-49,5,-5.63,165211819,200964,556.26,846,889,764,1131,609,870,822.10,0.03,0,22816,903,886,873,856,843,880,850,80,261,500,600,1,1,15923057,131,-3.51,0.14,12,1.26,-234.00,5737.00,1829,20240102,-55.11,764,20241203,7.46,1829,-55.11,20240102,764,7.46,20241203,1829,-55.11,20240102,764,7.46,20241203,0.35,N,106240,500,79 억,,4786,N,N,0,N,00,N
20241203,100737,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,812,-58,5,-6.67,141581939,172024,476.15,846,889,764,1131,609,870,823.04,0.03,0,29120,903,886,873,856,843,880,850,80,261,500,600,1,1,15923057,129,-3.47,0.14,12,1.08,-234.00,5737.00,1829,20240102,-55.60,764,20241203,6.28,1829,-55.60,20240102,764,6.28,20241203,1829,-55.60,20240102,764,6.28,20241203,0.35,N,106240,500,79 억,,4786,N,N,0,N,00,N
20241203,090730,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,874,4,2,0.46,14342645,16521,45.73,846,874,845,1131,609,870,868.15,0.03,0,-292,903,886,873,856,843,880,850,80,261,500,600,1,1,15923057,139,-3.74,0.15,12,0.10,-234.00,5737.00,1829,20240102,-52.21,845,20241203,3.43,1829,-52.21,20240102,845,3.43,20241203,1829,-52.21,20240102,845,3.43,20241203,0.35,N,106240,500,79 억,,4786,N,N,0,N,00,N
20241202,160719,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,870,-15,5,-1.69,31803370,36128,117.02,885,890,860,1150,620,885,880.31,0.03,0,-633,909,896,890,877,871,894,875,80,265,500,610,1,1,15923057,139,-3.72,0.15,12,0.23,-234.00,5737.00,1829,20240102,-52.43,860,20241202,1.16,1829,-52.43,20240102,860,1.16,20241202,1829,-52.43,20240102,860,1.16,20241202,0.36,N,106240,500,79 억,,5465,N,N,0,N,00,N
20241202,150819,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,879,-6,5,-0.68,30037270,34098,110.45,885,890,860,1150,620,885,880.91,0.03,0,541,909,896,890,877,871,894,875,80,265,500,610,1,1,15923057,140,-3.76,0.15,12,0.21,-234.00,5737.00,1829,20240102,-51.94,860,20241202,2.21,1829,-51.94,20240102,860,2.21,20241202,1829,-51.94,20240102,860,2.21,20241202,0.36,N,106240,500,79 억,,5465,N,N,0,N,00,N
20241202,140740,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,877,-8,5,-0.90,25058704,28396,91.98,885,890,860,1150,620,885,882.47,0.03,0,-709,909,896,890,877,871,894,875,80,265,500,610,1,1,15923057,140,-3.75,0.15,12,0.18,-234.00,5737.00,1829,20240102,-52.05,860,20241202,1.98,1829,-52.05,20240102,860,1.98,20241202,1829,-52.05,20240102,860,1.98,20241202,0.36,N,106240,500,79 억,,5465,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 160742 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 843 -27 5 -3.10 197637916 240066 664.49 846 889 764 1131 609 870 823.26 0.03 0 11668 903 886 873 856 843 880 850 80 261 500 600 1 1 15923057 134 -3.60 0.15 12 1.51 -234.00 5737.00 1829 20240102 -53.91 764 20241203 10.34 1829 -53.91 20240102 764 10.34 20241203 1829 -53.91 20240102 764 10.34 20241203 0.35 N 106240 500 79 억 4786 N N 0 N 00 N
3 20241203 150807 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 847 -23 5 -2.64 192900815 234461 648.97 846 889 764 1131 609 870 822.74 0.03 0 12109 903 886 873 856 843 880 850 80 261 500 600 1 1 15923057 135 -3.62 0.15 12 1.47 -234.00 5737.00 1829 20240102 -53.69 764 20241203 10.86 1829 -53.69 20240102 764 10.86 20241203 1829 -53.69 20240102 764 10.86 20241203 0.35 N 106240 500 79 억 4786 N N 0 N 00 N
4 20241203 140757 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 840 -30 5 -3.45 190829662 231994 642.14 846 889 764 1131 609 870 822.56 0.03 0 12391 903 886 873 856 843 880 850 80 261 500 600 1 1 15923057 134 -3.59 0.15 12 1.46 -234.00 5737.00 1829 20240102 -54.07 764 20241203 9.95 1829 -54.07 20240102 764 9.95 20241203 1829 -54.07 20240102 764 9.95 20241203 0.35 N 106240 500 79 억 4786 N N 0 N 00 N
5 20241203 130758 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 827 -43 5 -4.94 174564622 212305 587.65 846 889 764 1131 609 870 822.24 0.03 0 24093 903 886 873 856 843 880 850 80 261 500 600 1 1 15923057 132 -3.53 0.14 12 1.33 -234.00 5737.00 1829 20240102 -54.78 764 20241203 8.25 1829 -54.78 20240102 764 8.25 20241203 1829 -54.78 20240102 764 8.25 20241203 0.35 N 106240 500 79 억 4786 N N 0 N 00 N
6 20241203 120805 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 826 -44 5 -5.06 172365548 209659 580.32 846 889 764 1131 609 870 822.12 0.03 0 23983 903 886 873 856 843 880 850 80 261 500 600 1 1 15923057 132 -3.53 0.14 12 1.32 -234.00 5737.00 1829 20240102 -54.84 764 20241203 8.12 1829 -54.84 20240102 764 8.12 20241203 1829 -54.84 20240102 764 8.12 20241203 0.35 N 106240 500 79 억 4786 N N 0 N 00 N
7 20241203 110749 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 821 -49 5 -5.63 165211819 200964 556.26 846 889 764 1131 609 870 822.10 0.03 0 22816 903 886 873 856 843 880 850 80 261 500 600 1 1 15923057 131 -3.51 0.14 12 1.26 -234.00 5737.00 1829 20240102 -55.11 764 20241203 7.46 1829 -55.11 20240102 764 7.46 20241203 1829 -55.11 20240102 764 7.46 20241203 0.35 N 106240 500 79 억 4786 N N 0 N 00 N
8 20241203 100737 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 812 -58 5 -6.67 141581939 172024 476.15 846 889 764 1131 609 870 823.04 0.03 0 29120 903 886 873 856 843 880 850 80 261 500 600 1 1 15923057 129 -3.47 0.14 12 1.08 -234.00 5737.00 1829 20240102 -55.60 764 20241203 6.28 1829 -55.60 20240102 764 6.28 20241203 1829 -55.60 20240102 764 6.28 20241203 0.35 N 106240 500 79 억 4786 N N 0 N 00 N
9 20241203 090730 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 874 4 2 0.46 14342645 16521 45.73 846 874 845 1131 609 870 868.15 0.03 0 -292 903 886 873 856 843 880 850 80 261 500 600 1 1 15923057 139 -3.74 0.15 12 0.10 -234.00 5737.00 1829 20240102 -52.21 845 20241203 3.43 1829 -52.21 20240102 845 3.43 20241203 1829 -52.21 20240102 845 3.43 20241203 0.35 N 106240 500 79 억 4786 N N 0 N 00 N
10 20241202 160719 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 870 -15 5 -1.69 31803370 36128 117.02 885 890 860 1150 620 885 880.31 0.03 0 -633 909 896 890 877 871 894 875 80 265 500 610 1 1 15923057 139 -3.72 0.15 12 0.23 -234.00 5737.00 1829 20240102 -52.43 860 20241202 1.16 1829 -52.43 20240102 860 1.16 20241202 1829 -52.43 20240102 860 1.16 20241202 0.36 N 106240 500 79 억 5465 N N 0 N 00 N
11 20241202 150819 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 879 -6 5 -0.68 30037270 34098 110.45 885 890 860 1150 620 885 880.91 0.03 0 541 909 896 890 877 871 894 875 80 265 500 610 1 1 15923057 140 -3.76 0.15 12 0.21 -234.00 5737.00 1829 20240102 -51.94 860 20241202 2.21 1829 -51.94 20240102 860 2.21 20241202 1829 -51.94 20240102 860 2.21 20241202 0.36 N 106240 500 79 억 5465 N N 0 N 00 N
12 20241202 140740 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 877 -8 5 -0.90 25058704 28396 91.98 885 890 860 1150 620 885 882.47 0.03 0 -709 909 896 890 877 871 894 875 80 265 500 610 1 1 15923057 140 -3.75 0.15 12 0.18 -234.00 5737.00 1829 20240102 -52.05 860 20241202 1.98 1829 -52.05 20240102 860 1.98 20241202 1829 -52.05 20240102 860 1.98 20241202 0.36 N 106240 500 79 억 5465 N N 0 N 00 N