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
052710/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
20241203,160522,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3090,145,2,4.92,116267695,38153,81.30,2945,3120,2945,3825,2065,2945,3046.64,1.39,0,20593,3151,3047,2996,2892,2841,3022,2867,73,880,500,2060,5,1,14615109,452,-3.07,0.27,12,0.26,-1005.00,11290.00,9340,20240215,-66.92,2945,20241203,4.92,9340,-66.92,20240215,2945,4.92,20241203,9340,-66.92,20240215,2945,4.92,20241203,0.35,N,052710,500,73 억,,202495,N,N,0,N,00,N
20241203,150539,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3100,155,2,5.26,111297035,36548,77.88,2945,3120,2945,3825,2065,2945,3045.23,1.39,0,20115,3151,3047,2996,2892,2841,3022,2867,73,880,500,2060,5,1,14615109,453,-3.08,0.27,12,0.25,-1005.00,11290.00,9340,20240215,-66.81,2945,20241203,5.26,9340,-66.81,20240215,2945,5.26,20241203,9340,-66.81,20240215,2945,5.26,20241203,0.35,N,052710,500,73 억,,202495,N,N,0,N,00,N
20241203,140527,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3070,125,2,4.24,84315590,27827,59.30,2945,3085,2945,3825,2065,2945,3029.99,1.39,0,13458,3151,3047,2996,2892,2841,3022,2867,73,880,500,2060,5,1,14615109,449,-3.05,0.27,12,0.19,-1005.00,11290.00,9340,20240215,-67.13,2945,20241203,4.24,9340,-67.13,20240215,2945,4.24,20241203,9340,-67.13,20240215,2945,4.24,20241203,0.35,N,052710,500,73 억,,202495,N,N,0,N,00,N
20241203,130525,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3070,125,2,4.24,80481335,26579,56.64,2945,3085,2945,3825,2065,2945,3028.00,1.39,0,13370,3151,3047,2996,2892,2841,3022,2867,73,880,500,2060,5,1,14615109,449,-3.05,0.27,12,0.18,-1005.00,11290.00,9340,20240215,-67.13,2945,20241203,4.24,9340,-67.13,20240215,2945,4.24,20241203,9340,-67.13,20240215,2945,4.24,20241203,0.35,N,052710,500,73 억,,202495,N,N,0,N,00,N
20241203,120542,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3055,110,2,3.74,62655215,20757,44.23,2945,3070,2945,3825,2065,2945,3018.51,1.39,0,10433,3151,3047,2996,2892,2841,3022,2867,73,880,500,2060,5,1,14615109,446,-3.04,0.27,12,0.14,-1005.00,11290.00,9340,20240215,-67.29,2945,20241203,3.74,9340,-67.29,20240215,2945,3.74,20241203,9340,-67.29,20240215,2945,3.74,20241203,0.35,N,052710,500,73 억,,202495,N,N,0,N,00,N
20241203,110524,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3040,95,2,3.23,55159285,18296,38.99,2945,3070,2945,3825,2065,2945,3014.83,1.39,0,9634,3151,3047,2996,2892,2841,3022,2867,73,880,500,2060,5,1,14615109,444,-3.02,0.27,12,0.13,-1005.00,11290.00,9340,20240215,-67.45,2945,20241203,3.23,9340,-67.45,20240215,2945,3.23,20241203,9340,-67.45,20240215,2945,3.23,20241203,0.35,N,052710,500,73 억,,202495,N,N,0,N,00,N
20241203,100515,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3020,75,2,2.55,41631580,13834,29.48,2945,3060,2945,3825,2065,2945,3009.37,1.39,0,7944,3151,3047,2996,2892,2841,3022,2867,73,880,500,2060,5,1,14615109,441,-3.00,0.27,12,0.09,-1005.00,11290.00,9340,20240215,-67.67,2945,20241203,2.55,9340,-67.67,20240215,2945,2.55,20241203,9340,-67.67,20240215,2945,2.55,20241203,0.35,N,052710,500,73 억,,202495,N,N,0,N,00,N
20241203,090514,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3030,85,2,2.89,11392430,3807,8.11,2945,3040,2945,3825,2065,2945,2992.50,1.39,0,2226,3151,3047,2996,2892,2841,3022,2867,73,880,500,2060,5,1,14615109,443,-3.01,0.27,12,0.03,-1005.00,11290.00,9340,20240215,-67.56,2945,20241203,2.89,9340,-67.56,20240215,2945,2.89,20241203,9340,-67.56,20240215,2945,2.89,20241203,0.35,N,052710,500,73 억,,202495,N,N,0,N,00,N
20241202,160501,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2945,-145,5,-4.69,138894360,45918,53.24,3085,3100,2945,4015,2165,3090,3024.85,1.45,0,-8595,3253,3171,3098,3016,2943,3135,2980,73,925,500,2160,5,1,14615109,430,-2.93,0.26,12,0.31,-1005.00,11290.00,9340,20240215,-68.47,2945,20241202,0.00,9340,-68.47,20240215,2945,0.00,20241202,9340,-68.47,20240215,2945,0.00,20241202,0.33,N,052710,500,73 억,,211332,N,N,0,N,00,N
20241202,150537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-60,5,-1.94,86706020,28408,32.94,3085,3100,3025,4015,2165,3090,3052.17,1.45,0,-3697,3253,3171,3098,3016,2943,3135,2980,73,925,500,2160,5,1,14615109,443,-3.01,0.27,12,0.19,-1005.00,11290.00,9340,20240215,-67.56,3020,20241115,0.33,9340,-67.56,20240215,3020,0.33,20241115,9340,-67.56,20240215,3020,0.33,20241115,0.33,N,052710,500,73 억,,211332,N,N,0,N,00,N
20241202,140514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,-40,5,-1.29,74408030,24355,28.24,3085,3100,3040,4015,2165,3090,3055.14,1.45,0,-2264,3253,3171,3098,3016,2943,3135,2980,73,925,500,2160,5,1,14615109,446,-3.03,0.27,12,0.17,-1005.00,11290.00,9340,20240215,-67.34,3020,20241115,0.99,9340,-67.34,20240215,3020,0.99,20241115,9340,-67.34,20240215,3020,0.99,20241115,0.33,N,052710,500,73 억,,211332,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 160522 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3090 145 2 4.92 116267695 38153 81.30 2945 3120 2945 3825 2065 2945 3046.64 1.39 0 20593 3151 3047 2996 2892 2841 3022 2867 73 880 500 2060 5 1 14615109 452 -3.07 0.27 12 0.26 -1005.00 11290.00 9340 20240215 -66.92 2945 20241203 4.92 9340 -66.92 20240215 2945 4.92 20241203 9340 -66.92 20240215 2945 4.92 20241203 0.35 N 052710 500 73 억 202495 N N 0 N 00 N
3 20241203 150539 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3100 155 2 5.26 111297035 36548 77.88 2945 3120 2945 3825 2065 2945 3045.23 1.39 0 20115 3151 3047 2996 2892 2841 3022 2867 73 880 500 2060 5 1 14615109 453 -3.08 0.27 12 0.25 -1005.00 11290.00 9340 20240215 -66.81 2945 20241203 5.26 9340 -66.81 20240215 2945 5.26 20241203 9340 -66.81 20240215 2945 5.26 20241203 0.35 N 052710 500 73 억 202495 N N 0 N 00 N
4 20241203 140527 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3070 125 2 4.24 84315590 27827 59.30 2945 3085 2945 3825 2065 2945 3029.99 1.39 0 13458 3151 3047 2996 2892 2841 3022 2867 73 880 500 2060 5 1 14615109 449 -3.05 0.27 12 0.19 -1005.00 11290.00 9340 20240215 -67.13 2945 20241203 4.24 9340 -67.13 20240215 2945 4.24 20241203 9340 -67.13 20240215 2945 4.24 20241203 0.35 N 052710 500 73 억 202495 N N 0 N 00 N
5 20241203 130525 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3070 125 2 4.24 80481335 26579 56.64 2945 3085 2945 3825 2065 2945 3028.00 1.39 0 13370 3151 3047 2996 2892 2841 3022 2867 73 880 500 2060 5 1 14615109 449 -3.05 0.27 12 0.18 -1005.00 11290.00 9340 20240215 -67.13 2945 20241203 4.24 9340 -67.13 20240215 2945 4.24 20241203 9340 -67.13 20240215 2945 4.24 20241203 0.35 N 052710 500 73 억 202495 N N 0 N 00 N
6 20241203 120542 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3055 110 2 3.74 62655215 20757 44.23 2945 3070 2945 3825 2065 2945 3018.51 1.39 0 10433 3151 3047 2996 2892 2841 3022 2867 73 880 500 2060 5 1 14615109 446 -3.04 0.27 12 0.14 -1005.00 11290.00 9340 20240215 -67.29 2945 20241203 3.74 9340 -67.29 20240215 2945 3.74 20241203 9340 -67.29 20240215 2945 3.74 20241203 0.35 N 052710 500 73 억 202495 N N 0 N 00 N
7 20241203 110524 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3040 95 2 3.23 55159285 18296 38.99 2945 3070 2945 3825 2065 2945 3014.83 1.39 0 9634 3151 3047 2996 2892 2841 3022 2867 73 880 500 2060 5 1 14615109 444 -3.02 0.27 12 0.13 -1005.00 11290.00 9340 20240215 -67.45 2945 20241203 3.23 9340 -67.45 20240215 2945 3.23 20241203 9340 -67.45 20240215 2945 3.23 20241203 0.35 N 052710 500 73 억 202495 N N 0 N 00 N
8 20241203 100515 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3020 75 2 2.55 41631580 13834 29.48 2945 3060 2945 3825 2065 2945 3009.37 1.39 0 7944 3151 3047 2996 2892 2841 3022 2867 73 880 500 2060 5 1 14615109 441 -3.00 0.27 12 0.09 -1005.00 11290.00 9340 20240215 -67.67 2945 20241203 2.55 9340 -67.67 20240215 2945 2.55 20241203 9340 -67.67 20240215 2945 2.55 20241203 0.35 N 052710 500 73 억 202495 N N 0 N 00 N
9 20241203 090514 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3030 85 2 2.89 11392430 3807 8.11 2945 3040 2945 3825 2065 2945 2992.50 1.39 0 2226 3151 3047 2996 2892 2841 3022 2867 73 880 500 2060 5 1 14615109 443 -3.01 0.27 12 0.03 -1005.00 11290.00 9340 20240215 -67.56 2945 20241203 2.89 9340 -67.56 20240215 2945 2.89 20241203 9340 -67.56 20240215 2945 2.89 20241203 0.35 N 052710 500 73 억 202495 N N 0 N 00 N
10 20241202 160501 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2945 -145 5 -4.69 138894360 45918 53.24 3085 3100 2945 4015 2165 3090 3024.85 1.45 0 -8595 3253 3171 3098 3016 2943 3135 2980 73 925 500 2160 5 1 14615109 430 -2.93 0.26 12 0.31 -1005.00 11290.00 9340 20240215 -68.47 2945 20241202 0.00 9340 -68.47 20240215 2945 0.00 20241202 9340 -68.47 20240215 2945 0.00 20241202 0.33 N 052710 500 73 억 211332 N N 0 N 00 N
11 20241202 150537 57 100.00 KOSDAQ 일반전기전자 N N N N N 3030 -60 5 -1.94 86706020 28408 32.94 3085 3100 3025 4015 2165 3090 3052.17 1.45 0 -3697 3253 3171 3098 3016 2943 3135 2980 73 925 500 2160 5 1 14615109 443 -3.01 0.27 12 0.19 -1005.00 11290.00 9340 20240215 -67.56 3020 20241115 0.33 9340 -67.56 20240215 3020 0.33 20241115 9340 -67.56 20240215 3020 0.33 20241115 0.33 N 052710 500 73 억 211332 N N 0 N 00 N
12 20241202 140514 57 100.00 KOSDAQ 일반전기전자 N N N N N 3050 -40 5 -1.29 74408030 24355 28.24 3085 3100 3040 4015 2165 3090 3055.14 1.45 0 -2264 3253 3171 3098 3016 2943 3135 2980 73 925 500 2160 5 1 14615109 446 -3.03 0.27 12 0.17 -1005.00 11290.00 9340 20240215 -67.34 3020 20241115 0.99 9340 -67.34 20240215 3020 0.99 20241115 9340 -67.34 20240215 3020 0.99 20241115 0.33 N 052710 500 73 억 211332 N N 0 N 00 N