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
054210/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
20241203,160530,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4830,50,2,1.05,314134815,65767,88.61,4710,4830,4710,6210,3350,4780,4774.88,4.07,0,17477,5100,4940,4860,4700,4620,4900,4660,126,1430,500,3340,5,1,25291210,1222,8.41,0.51,12,0.26,574.00,9453.00,11300,20240122,-57.26,4710,20241203,2.55,11300,-57.26,20240122,4710,2.55,20241203,11300,-57.26,20240122,4710,2.55,20241203,3.92,N,054210,500,126 억,,1029370,N,N,0,N,00,N
20241203,150548,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4800,20,2,0.42,284297475,59563,80.25,4710,4830,4710,6210,3350,4780,4773.06,4.07,0,16595,5100,4940,4860,4700,4620,4900,4660,126,1430,500,3340,5,1,25291210,1214,8.36,0.51,12,0.24,574.00,9453.00,11300,20240122,-57.52,4710,20241203,1.91,11300,-57.52,20240122,4710,1.91,20241203,11300,-57.52,20240122,4710,1.91,20241203,3.92,N,054210,500,126 억,,1029370,N,N,0,N,00,N
20241203,140536,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4800,20,2,0.42,230260530,48324,65.11,4710,4820,4710,6210,3350,4780,4764.93,4.07,0,8923,5100,4940,4860,4700,4620,4900,4660,126,1430,500,3340,5,1,25291210,1214,8.36,0.51,12,0.19,574.00,9453.00,11300,20240122,-57.52,4710,20241203,1.91,11300,-57.52,20240122,4710,1.91,20241203,11300,-57.52,20240122,4710,1.91,20241203,3.92,N,054210,500,126 억,,1029370,N,N,0,N,00,N
20241203,130534,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4755,-25,5,-0.52,152308080,32058,43.19,4710,4810,4710,6210,3350,4780,4751.02,4.07,0,4749,5100,4940,4860,4700,4620,4900,4660,126,1430,500,3340,5,1,25291210,1203,8.28,0.50,12,0.13,574.00,9453.00,11300,20240122,-57.92,4710,20241203,0.96,11300,-57.92,20240122,4710,0.96,20241203,11300,-57.92,20240122,4710,0.96,20241203,3.92,N,054210,500,126 억,,1029370,N,N,0,N,00,N
20241203,120551,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4740,-40,5,-0.84,123629360,26023,35.06,4710,4810,4710,6210,3350,4780,4750.77,4.07,0,1370,5100,4940,4860,4700,4620,4900,4660,126,1430,500,3340,5,1,25291210,1199,8.26,0.50,12,0.10,574.00,9453.00,11300,20240122,-58.05,4710,20241203,0.64,11300,-58.05,20240122,4710,0.64,20241203,11300,-58.05,20240122,4710,0.64,20241203,3.92,N,054210,500,126 억,,1029370,N,N,0,N,00,N
20241203,110533,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4755,-25,5,-0.52,74993570,15764,21.24,4710,4810,4710,6210,3350,4780,4757.27,4.07,0,547,5100,4940,4860,4700,4620,4900,4660,126,1430,500,3340,5,1,25291210,1203,8.28,0.50,12,0.06,574.00,9453.00,11300,20240122,-57.92,4710,20241203,0.96,11300,-57.92,20240122,4710,0.96,20241203,11300,-57.92,20240122,4710,0.96,20241203,3.92,N,054210,500,126 억,,1029370,N,N,0,N,00,N
20241203,100523,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4780,0,3,0.00,45076465,9490,12.79,4710,4810,4710,6210,3350,4780,4749.89,4.07,0,1547,5100,4940,4860,4700,4620,4900,4660,126,1430,500,3340,5,1,25291210,1209,8.33,0.51,12,0.04,574.00,9453.00,11300,20240122,-57.70,4710,20241203,1.49,11300,-57.70,20240122,4710,1.49,20241203,11300,-57.70,20240122,4710,1.49,20241203,3.92,N,054210,500,126 억,,1029370,N,N,0,N,00,N
20241203,090522,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4780,0,3,0.00,33111445,6989,9.42,4710,4800,4710,6210,3350,4780,4737.65,4.07,0,2399,5100,4940,4860,4700,4620,4900,4660,126,1430,500,3340,5,1,25291210,1209,8.33,0.51,12,0.03,574.00,9453.00,11300,20240122,-57.70,4710,20241203,1.49,11300,-57.70,20240122,4710,1.49,20241203,11300,-57.70,20240122,4710,1.49,20241203,3.92,N,054210,500,126 억,,1029370,N,N,0,N,00,N
20241202,160509,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4780,-215,5,-4.30,355563135,73437,67.74,4995,5020,4780,6490,3500,4995,4841.95,4.15,0,-19258,5138,5066,4998,4926,4858,5032,4892,126,1495,500,3490,5,1,25291210,1209,8.33,0.51,12,0.29,574.00,9453.00,11300,20240122,-57.70,4730,20241113,1.06,11300,-57.70,20240122,4730,1.06,20241113,11300,-57.70,20240122,4730,1.06,20241113,3.94,N,054210,500,126 억,,1048787,N,N,0,N,00,N
20241202,150545,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4785,-210,5,-4.20,319026145,65799,60.69,4995,5020,4785,6490,3500,4995,4848.50,4.15,0,-15809,5138,5066,4998,4926,4858,5032,4892,126,1495,500,3490,5,1,25291210,1210,8.34,0.51,12,0.26,574.00,9453.00,11300,20240122,-57.65,4730,20241113,1.16,11300,-57.65,20240122,4730,1.16,20241113,11300,-57.65,20240122,4730,1.16,20241113,3.94,N,054210,500,126 억,,1048787,N,N,0,N,00,N
20241202,140525,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4840,-155,5,-3.10,265111395,54558,50.32,4995,5020,4785,6490,3500,4995,4859.26,4.15,0,-10846,5138,5066,4998,4926,4858,5032,4892,126,1495,500,3490,5,1,25291210,1224,8.43,0.51,12,0.22,574.00,9453.00,11300,20240122,-57.17,4730,20241113,2.33,11300,-57.17,20240122,4730,2.33,20241113,11300,-57.17,20240122,4730,2.33,20241113,3.94,N,054210,500,126 억,,1048787,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 160530 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4830 50 2 1.05 314134815 65767 88.61 4710 4830 4710 6210 3350 4780 4774.88 4.07 0 17477 5100 4940 4860 4700 4620 4900 4660 126 1430 500 3340 5 1 25291210 1222 8.41 0.51 12 0.26 574.00 9453.00 11300 20240122 -57.26 4710 20241203 2.55 11300 -57.26 20240122 4710 2.55 20241203 11300 -57.26 20240122 4710 2.55 20241203 3.92 N 054210 500 126 억 1029370 N N 0 N 00 N
3 20241203 150548 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4800 20 2 0.42 284297475 59563 80.25 4710 4830 4710 6210 3350 4780 4773.06 4.07 0 16595 5100 4940 4860 4700 4620 4900 4660 126 1430 500 3340 5 1 25291210 1214 8.36 0.51 12 0.24 574.00 9453.00 11300 20240122 -57.52 4710 20241203 1.91 11300 -57.52 20240122 4710 1.91 20241203 11300 -57.52 20240122 4710 1.91 20241203 3.92 N 054210 500 126 억 1029370 N N 0 N 00 N
4 20241203 140536 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4800 20 2 0.42 230260530 48324 65.11 4710 4820 4710 6210 3350 4780 4764.93 4.07 0 8923 5100 4940 4860 4700 4620 4900 4660 126 1430 500 3340 5 1 25291210 1214 8.36 0.51 12 0.19 574.00 9453.00 11300 20240122 -57.52 4710 20241203 1.91 11300 -57.52 20240122 4710 1.91 20241203 11300 -57.52 20240122 4710 1.91 20241203 3.92 N 054210 500 126 억 1029370 N N 0 N 00 N
5 20241203 130534 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4755 -25 5 -0.52 152308080 32058 43.19 4710 4810 4710 6210 3350 4780 4751.02 4.07 0 4749 5100 4940 4860 4700 4620 4900 4660 126 1430 500 3340 5 1 25291210 1203 8.28 0.50 12 0.13 574.00 9453.00 11300 20240122 -57.92 4710 20241203 0.96 11300 -57.92 20240122 4710 0.96 20241203 11300 -57.92 20240122 4710 0.96 20241203 3.92 N 054210 500 126 억 1029370 N N 0 N 00 N
6 20241203 120551 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4740 -40 5 -0.84 123629360 26023 35.06 4710 4810 4710 6210 3350 4780 4750.77 4.07 0 1370 5100 4940 4860 4700 4620 4900 4660 126 1430 500 3340 5 1 25291210 1199 8.26 0.50 12 0.10 574.00 9453.00 11300 20240122 -58.05 4710 20241203 0.64 11300 -58.05 20240122 4710 0.64 20241203 11300 -58.05 20240122 4710 0.64 20241203 3.92 N 054210 500 126 억 1029370 N N 0 N 00 N
7 20241203 110533 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4755 -25 5 -0.52 74993570 15764 21.24 4710 4810 4710 6210 3350 4780 4757.27 4.07 0 547 5100 4940 4860 4700 4620 4900 4660 126 1430 500 3340 5 1 25291210 1203 8.28 0.50 12 0.06 574.00 9453.00 11300 20240122 -57.92 4710 20241203 0.96 11300 -57.92 20240122 4710 0.96 20241203 11300 -57.92 20240122 4710 0.96 20241203 3.92 N 054210 500 126 억 1029370 N N 0 N 00 N
8 20241203 100523 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4780 0 3 0.00 45076465 9490 12.79 4710 4810 4710 6210 3350 4780 4749.89 4.07 0 1547 5100 4940 4860 4700 4620 4900 4660 126 1430 500 3340 5 1 25291210 1209 8.33 0.51 12 0.04 574.00 9453.00 11300 20240122 -57.70 4710 20241203 1.49 11300 -57.70 20240122 4710 1.49 20241203 11300 -57.70 20240122 4710 1.49 20241203 3.92 N 054210 500 126 억 1029370 N N 0 N 00 N
9 20241203 090522 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4780 0 3 0.00 33111445 6989 9.42 4710 4800 4710 6210 3350 4780 4737.65 4.07 0 2399 5100 4940 4860 4700 4620 4900 4660 126 1430 500 3340 5 1 25291210 1209 8.33 0.51 12 0.03 574.00 9453.00 11300 20240122 -57.70 4710 20241203 1.49 11300 -57.70 20240122 4710 1.49 20241203 11300 -57.70 20240122 4710 1.49 20241203 3.92 N 054210 500 126 억 1029370 N N 0 N 00 N
10 20241202 160509 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4780 -215 5 -4.30 355563135 73437 67.74 4995 5020 4780 6490 3500 4995 4841.95 4.15 0 -19258 5138 5066 4998 4926 4858 5032 4892 126 1495 500 3490 5 1 25291210 1209 8.33 0.51 12 0.29 574.00 9453.00 11300 20240122 -57.70 4730 20241113 1.06 11300 -57.70 20240122 4730 1.06 20241113 11300 -57.70 20240122 4730 1.06 20241113 3.94 N 054210 500 126 억 1048787 N N 0 N 00 N
11 20241202 150545 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4785 -210 5 -4.20 319026145 65799 60.69 4995 5020 4785 6490 3500 4995 4848.50 4.15 0 -15809 5138 5066 4998 4926 4858 5032 4892 126 1495 500 3490 5 1 25291210 1210 8.34 0.51 12 0.26 574.00 9453.00 11300 20240122 -57.65 4730 20241113 1.16 11300 -57.65 20240122 4730 1.16 20241113 11300 -57.65 20240122 4730 1.16 20241113 3.94 N 054210 500 126 억 1048787 N N 0 N 00 N
12 20241202 140525 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4840 -155 5 -3.10 265111395 54558 50.32 4995 5020 4785 6490 3500 4995 4859.26 4.15 0 -10846 5138 5066 4998 4926 4858 5032 4892 126 1495 500 3490 5 1 25291210 1224 8.43 0.51 12 0.22 574.00 9453.00 11300 20240122 -57.17 4730 20241113 2.33 11300 -57.17 20240122 4730 2.33 20241113 11300 -57.17 20240122 4730 2.33 20241113 3.94 N 054210 500 126 억 1048787 N N 0 N 00 N