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
312610/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
20241203,161107,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1333,4,2,0.30,31114855,23683,122.35,1329,1342,1298,1727,931,1329,1313.81,0.29,0,-416,1392,1360,1335,1303,1278,1348,1291,101,398,500,930,1,1,20256888,270,-8.95,0.43,12,0.12,-149.00,3107.00,3050,20231219,-56.30,1298,20241203,2.70,2955,-54.89,20240116,1298,2.70,20241203,3050,-56.30,20231219,1298,2.70,20241203,0.02,N,312610,500,101 억,,57798,N,N,0,N,00,N
20241203,151147,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1327,-2,5,-0.15,26220801,20011,103.38,1329,1342,1298,1727,931,1329,1310.32,0.29,0,-394,1392,1360,1335,1303,1278,1348,1291,101,398,500,930,1,1,20256888,269,-8.91,0.43,12,0.10,-149.00,3107.00,3050,20231219,-56.49,1298,20241203,2.23,2955,-55.09,20240116,1298,2.23,20241203,3050,-56.49,20231219,1298,2.23,20241203,0.02,N,312610,500,101 억,,57798,N,N,0,N,00,N
20241203,141122,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1315,-14,5,-1.05,22004348,16812,86.85,1329,1342,1298,1727,931,1329,1308.85,0.29,0,-205,1392,1360,1335,1303,1278,1348,1291,101,398,500,930,1,1,20256888,266,-8.83,0.42,12,0.08,-149.00,3107.00,3050,20231219,-56.89,1298,20241203,1.31,2955,-55.50,20240116,1298,1.31,20241203,3050,-56.89,20231219,1298,1.31,20241203,0.02,N,312610,500,101 억,,57798,N,N,0,N,00,N
20241203,131124,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1319,-10,5,-0.75,21675453,16560,85.55,1329,1342,1298,1727,931,1329,1308.90,0.29,0,-362,1392,1360,1335,1303,1278,1348,1291,101,398,500,930,1,1,20256888,267,-8.85,0.42,12,0.08,-149.00,3107.00,3050,20231219,-56.75,1298,20241203,1.62,2955,-55.36,20240116,1298,1.62,20241203,3050,-56.75,20231219,1298,1.62,20241203,0.02,N,312610,500,101 억,,57798,N,N,0,N,00,N
20241203,121139,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1309,-20,5,-1.50,19994295,15275,78.91,1329,1342,1298,1727,931,1329,1308.96,0.29,0,-243,1392,1360,1335,1303,1278,1348,1291,101,398,500,930,1,1,20256888,265,-8.79,0.42,12,0.08,-149.00,3107.00,3050,20231219,-57.08,1298,20241203,0.85,2955,-55.70,20240116,1298,0.85,20241203,3050,-57.08,20231219,1298,0.85,20241203,0.02,N,312610,500,101 억,,57798,N,N,0,N,00,N
20241203,111113,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1307,-22,5,-1.66,18497460,14135,73.02,1329,1342,1298,1727,931,1329,1308.63,0.29,0,-172,1392,1360,1335,1303,1278,1348,1291,101,398,500,930,1,1,20256888,265,-8.77,0.42,12,0.07,-149.00,3107.00,3050,20231219,-57.15,1298,20241203,0.69,2955,-55.77,20240116,1298,0.69,20241203,3050,-57.15,20231219,1298,0.69,20241203,0.02,N,312610,500,101 억,,57798,N,N,0,N,00,N
20241203,101101,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1339,10,2,0.75,3976457,3015,15.58,1329,1342,1300,1727,931,1329,1318.89,0.29,0,-131,1392,1360,1335,1303,1278,1348,1291,101,398,500,930,1,1,20256888,271,-8.99,0.43,12,0.01,-149.00,3107.00,3050,20231219,-56.10,1300,20241203,3.00,2955,-54.69,20240116,1300,3.00,20241203,3050,-56.10,20231219,1300,3.00,20241203,0.02,N,312610,500,101 억,,57798,N,N,0,N,00,N
20241203,091052,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1342,13,2,0.98,94385,71,0.37,1329,1342,1329,1727,931,1329,1329.37,0.29,0,-2,1392,1360,1335,1303,1278,1348,1291,101,398,500,930,1,1,20256888,272,-9.01,0.43,12,0.00,-149.00,3107.00,3050,20231219,-56.00,1310,20241202,2.44,2955,-54.59,20240116,1310,2.44,20241202,3050,-56.00,20231219,1310,2.44,20241202,0.02,N,312610,500,101 억,,57798,N,N,0,N,00,N
20241202,161033,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1329,-31,5,-2.28,25595858,19299,301.03,1336,1367,1310,1768,952,1360,1326.28,0.29,0,-127,1396,1377,1355,1336,1314,1367,1326,101,408,500,950,1,1,20256888,269,-8.92,0.43,12,0.10,-149.00,3107.00,3050,20231219,-56.43,1310,20241202,1.45,2955,-55.03,20240116,1310,1.45,20241202,3050,-56.43,20231219,1310,1.45,20241202,0.02,N,312610,500,101 억,,57925,N,N,0,N,00,N
20241202,151223,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1335,-25,5,-1.84,22350236,16857,262.94,1336,1367,1310,1768,952,1360,1325.87,0.29,0,19,1396,1377,1355,1336,1314,1367,1326,101,408,500,950,1,1,20256888,270,-8.96,0.43,12,0.08,-149.00,3107.00,3050,20231219,-56.23,1310,20241202,1.91,2955,-54.82,20240116,1310,1.91,20241202,3050,-56.23,20231219,1310,1.91,20241202,0.02,N,312610,500,101 억,,57925,N,N,0,N,00,N
20241202,141120,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1324,-36,5,-2.65,13502122,10196,159.04,1336,1367,1310,1768,952,1360,1324.26,0.29,0,918,1396,1377,1355,1336,1314,1367,1326,101,408,500,950,1,1,20256888,268,-8.89,0.43,12,0.05,-149.00,3107.00,3050,20231219,-56.59,1310,20241202,1.07,2955,-55.19,20240116,1310,1.07,20241202,3050,-56.59,20231219,1310,1.07,20241202,0.02,N,312610,500,101 억,,57925,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 161107 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1333 4 2 0.30 31114855 23683 122.35 1329 1342 1298 1727 931 1329 1313.81 0.29 0 -416 1392 1360 1335 1303 1278 1348 1291 101 398 500 930 1 1 20256888 270 -8.95 0.43 12 0.12 -149.00 3107.00 3050 20231219 -56.30 1298 20241203 2.70 2955 -54.89 20240116 1298 2.70 20241203 3050 -56.30 20231219 1298 2.70 20241203 0.02 N 312610 500 101 억 57798 N N 0 N 00 N
3 20241203 151147 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1327 -2 5 -0.15 26220801 20011 103.38 1329 1342 1298 1727 931 1329 1310.32 0.29 0 -394 1392 1360 1335 1303 1278 1348 1291 101 398 500 930 1 1 20256888 269 -8.91 0.43 12 0.10 -149.00 3107.00 3050 20231219 -56.49 1298 20241203 2.23 2955 -55.09 20240116 1298 2.23 20241203 3050 -56.49 20231219 1298 2.23 20241203 0.02 N 312610 500 101 억 57798 N N 0 N 00 N
4 20241203 141122 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1315 -14 5 -1.05 22004348 16812 86.85 1329 1342 1298 1727 931 1329 1308.85 0.29 0 -205 1392 1360 1335 1303 1278 1348 1291 101 398 500 930 1 1 20256888 266 -8.83 0.42 12 0.08 -149.00 3107.00 3050 20231219 -56.89 1298 20241203 1.31 2955 -55.50 20240116 1298 1.31 20241203 3050 -56.89 20231219 1298 1.31 20241203 0.02 N 312610 500 101 억 57798 N N 0 N 00 N
5 20241203 131124 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1319 -10 5 -0.75 21675453 16560 85.55 1329 1342 1298 1727 931 1329 1308.90 0.29 0 -362 1392 1360 1335 1303 1278 1348 1291 101 398 500 930 1 1 20256888 267 -8.85 0.42 12 0.08 -149.00 3107.00 3050 20231219 -56.75 1298 20241203 1.62 2955 -55.36 20240116 1298 1.62 20241203 3050 -56.75 20231219 1298 1.62 20241203 0.02 N 312610 500 101 억 57798 N N 0 N 00 N
6 20241203 121139 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1309 -20 5 -1.50 19994295 15275 78.91 1329 1342 1298 1727 931 1329 1308.96 0.29 0 -243 1392 1360 1335 1303 1278 1348 1291 101 398 500 930 1 1 20256888 265 -8.79 0.42 12 0.08 -149.00 3107.00 3050 20231219 -57.08 1298 20241203 0.85 2955 -55.70 20240116 1298 0.85 20241203 3050 -57.08 20231219 1298 0.85 20241203 0.02 N 312610 500 101 억 57798 N N 0 N 00 N
7 20241203 111113 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1307 -22 5 -1.66 18497460 14135 73.02 1329 1342 1298 1727 931 1329 1308.63 0.29 0 -172 1392 1360 1335 1303 1278 1348 1291 101 398 500 930 1 1 20256888 265 -8.77 0.42 12 0.07 -149.00 3107.00 3050 20231219 -57.15 1298 20241203 0.69 2955 -55.77 20240116 1298 0.69 20241203 3050 -57.15 20231219 1298 0.69 20241203 0.02 N 312610 500 101 억 57798 N N 0 N 00 N
8 20241203 101101 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1339 10 2 0.75 3976457 3015 15.58 1329 1342 1300 1727 931 1329 1318.89 0.29 0 -131 1392 1360 1335 1303 1278 1348 1291 101 398 500 930 1 1 20256888 271 -8.99 0.43 12 0.01 -149.00 3107.00 3050 20231219 -56.10 1300 20241203 3.00 2955 -54.69 20240116 1300 3.00 20241203 3050 -56.10 20231219 1300 3.00 20241203 0.02 N 312610 500 101 억 57798 N N 0 N 00 N
9 20241203 091052 57 100.00 KOSDAQ 일반전기전자 N N N N N 1342 13 2 0.98 94385 71 0.37 1329 1342 1329 1727 931 1329 1329.37 0.29 0 -2 1392 1360 1335 1303 1278 1348 1291 101 398 500 930 1 1 20256888 272 -9.01 0.43 12 0.00 -149.00 3107.00 3050 20231219 -56.00 1310 20241202 2.44 2955 -54.59 20240116 1310 2.44 20241202 3050 -56.00 20231219 1310 2.44 20241202 0.02 N 312610 500 101 억 57798 N N 0 N 00 N
10 20241202 161033 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1329 -31 5 -2.28 25595858 19299 301.03 1336 1367 1310 1768 952 1360 1326.28 0.29 0 -127 1396 1377 1355 1336 1314 1367 1326 101 408 500 950 1 1 20256888 269 -8.92 0.43 12 0.10 -149.00 3107.00 3050 20231219 -56.43 1310 20241202 1.45 2955 -55.03 20240116 1310 1.45 20241202 3050 -56.43 20231219 1310 1.45 20241202 0.02 N 312610 500 101 억 57925 N N 0 N 00 N
11 20241202 151223 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1335 -25 5 -1.84 22350236 16857 262.94 1336 1367 1310 1768 952 1360 1325.87 0.29 0 19 1396 1377 1355 1336 1314 1367 1326 101 408 500 950 1 1 20256888 270 -8.96 0.43 12 0.08 -149.00 3107.00 3050 20231219 -56.23 1310 20241202 1.91 2955 -54.82 20240116 1310 1.91 20241202 3050 -56.23 20231219 1310 1.91 20241202 0.02 N 312610 500 101 억 57925 N N 0 N 00 N
12 20241202 141120 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1324 -36 5 -2.65 13502122 10196 159.04 1336 1367 1310 1768 952 1360 1324.26 0.29 0 918 1396 1377 1355 1336 1314 1367 1326 101 408 500 950 1 1 20256888 268 -8.89 0.43 12 0.05 -149.00 3107.00 3050 20231219 -56.59 1310 20241202 1.07 2955 -55.19 20240116 1310 1.07 20241202 3050 -56.59 20231219 1310 1.07 20241202 0.02 N 312610 500 101 억 57925 N N 0 N 00 N