ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160521,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3045,175,2,6.10,155461180,50301,55.94,2905,3175,2840,3730,2010,2870,3090.64,1.30,0,15670,3186,3027,2941,2782,2696,2985,2740,73,860,500,2000,5,1,14615109,445,-3.03,0.27,12,0.34,-1005.00,11290.00,9340,20240215,-67.40,2840,20241210,7.22,9340,-67.40,20240215,2840,7.22,20241210,9340,-67.40,20240215,2840,7.22,20241210,0.31,N,052710,500,73 억,,189913,N,N,0,N,00,N
20241210,150523,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3060,190,2,6.62,152323800,49272,54.79,2905,3175,2840,3730,2010,2870,3091.49,1.30,0,16127,3186,3027,2941,2782,2696,2985,2740,73,860,500,2000,5,1,14615109,447,-3.04,0.27,12,0.34,-1005.00,11290.00,9340,20240215,-67.24,2840,20241210,7.75,9340,-67.24,20240215,2840,7.75,20241210,9340,-67.24,20240215,2840,7.75,20241210,0.31,N,052710,500,73 억,,189913,N,N,0,N,00,N
20241210,140523,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3105,235,2,8.19,149591110,48380,53.80,2905,3175,2840,3730,2010,2870,3092.00,1.30,0,16807,3186,3027,2941,2782,2696,2985,2740,73,860,500,2000,5,1,14615109,454,-3.09,0.28,12,0.33,-1005.00,11290.00,9340,20240215,-66.76,2840,20241210,9.33,9340,-66.76,20240215,2840,9.33,20241210,9340,-66.76,20240215,2840,9.33,20241210,0.31,N,052710,500,73 억,,189913,N,N,0,N,00,N
20241210,130521,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3115,245,2,8.54,133132870,43076,47.90,2905,3175,2840,3730,2010,2870,3090.65,1.30,0,15889,3186,3027,2941,2782,2696,2985,2740,73,860,500,2000,5,1,14615109,455,-3.10,0.28,12,0.29,-1005.00,11290.00,9340,20240215,-66.65,2840,20241210,9.68,9340,-66.65,20240215,2840,9.68,20241210,9340,-66.65,20240215,2840,9.68,20241210,0.31,N,052710,500,73 억,,189913,N,N,0,N,00,N
20241210,120522,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3135,265,2,9.23,85779855,27997,31.13,2905,3175,2840,3730,2010,2870,3063.89,1.30,0,8383,3186,3027,2941,2782,2696,2985,2740,73,860,500,2000,5,1,14615109,458,-3.12,0.28,12,0.19,-1005.00,11290.00,9340,20240215,-66.43,2840,20241210,10.39,9340,-66.43,20240215,2840,10.39,20241210,9340,-66.43,20240215,2840,10.39,20241210,0.31,N,052710,500,73 억,,189913,N,N,0,N,00,N
20241210,110521,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3015,145,2,5.05,29321990,9876,10.98,2905,3050,2840,3730,2010,2870,2969.01,1.30,0,4170,3186,3027,2941,2782,2696,2985,2740,73,860,500,2000,5,1,14615109,441,-3.00,0.27,12,0.07,-1005.00,11290.00,9340,20240215,-67.72,2840,20241210,6.16,9340,-67.72,20240215,2840,6.16,20241210,9340,-67.72,20240215,2840,6.16,20241210,0.31,N,052710,500,73 억,,189913,N,N,0,N,00,N
20241210,100521,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3000,130,2,4.53,19213620,6504,7.23,2905,3000,2840,3730,2010,2870,2954.12,1.30,0,3005,3186,3027,2941,2782,2696,2985,2740,73,860,500,2000,5,1,14615109,438,-2.99,0.27,12,0.04,-1005.00,11290.00,9340,20240215,-67.88,2840,20241210,5.63,9340,-67.88,20240215,2840,5.63,20241210,9340,-67.88,20240215,2840,5.63,20241210,0.31,N,052710,500,73 억,,189913,N,N,0,N,00,N
20241210,090525,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2965,95,2,3.31,2671595,929,1.03,2905,2965,2840,3730,2010,2870,2875.78,1.30,0,-79,3186,3027,2941,2782,2696,2985,2740,73,860,500,2000,5,1,14615109,433,-2.95,0.26,12,0.01,-1005.00,11290.00,9340,20240215,-68.25,2840,20241210,4.40,9340,-68.25,20240215,2840,4.40,20241210,9340,-68.25,20240215,2840,4.40,20241210,0.31,N,052710,500,73 억,,189913,N,N,0,N,00,N
20241209,160520,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2870,-230,5,-7.42,261559160,89918,180.85,3010,3100,2855,4030,2170,3100,2908.86,1.47,0,-26451,3366,3232,3116,2982,2866,3175,2925,73,930,500,2170,5,1,14615109,419,-2.86,0.25,12,0.62,-1005.00,11290.00,9340,20240215,-69.27,2855,20241209,0.53,9340,-69.27,20240215,2855,0.53,20241209,9340,-69.27,20240215,2855,0.53,20241209,0.31,N,052710,500,73 억,,214662,N,N,0,N,00,N
20241209,150522,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2890,-210,5,-6.77,249586975,85745,172.46,3010,3100,2855,4030,2170,3100,2910.81,1.47,0,-24680,3366,3232,3116,2982,2866,3175,2925,73,930,500,2170,5,1,14615109,422,-2.88,0.26,12,0.59,-1005.00,11290.00,9340,20240215,-69.06,2855,20241209,1.23,9340,-69.06,20240215,2855,1.23,20241209,9340,-69.06,20240215,2855,1.23,20241209,0.31,N,052710,500,73 억,,214662,N,N,0,N,00,N
20241209,140521,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2885,-215,5,-6.94,215647185,73944,148.72,3010,3100,2855,4030,2170,3100,2916.36,1.47,0,-16048,3366,3232,3116,2982,2866,3175,2925,73,930,500,2170,5,1,14615109,422,-2.87,0.26,12,0.51,-1005.00,11290.00,9340,20240215,-69.11,2855,20241209,1.05,9340,-69.11,20240215,2855,1.05,20241209,9340,-69.11,20240215,2855,1.05,20241209,0.31,N,052710,500,73 억,,214662,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 20241210 160521 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3045 175 2 6.10 155461180 50301 55.94 2905 3175 2840 3730 2010 2870 3090.64 1.30 0 15670 3186 3027 2941 2782 2696 2985 2740 73 860 500 2000 5 1 14615109 445 -3.03 0.27 12 0.34 -1005.00 11290.00 9340 20240215 -67.40 2840 20241210 7.22 9340 -67.40 20240215 2840 7.22 20241210 9340 -67.40 20240215 2840 7.22 20241210 0.31 N 052710 500 73 억 189913 N N 0 N 00 N
3 20241210 150523 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3060 190 2 6.62 152323800 49272 54.79 2905 3175 2840 3730 2010 2870 3091.49 1.30 0 16127 3186 3027 2941 2782 2696 2985 2740 73 860 500 2000 5 1 14615109 447 -3.04 0.27 12 0.34 -1005.00 11290.00 9340 20240215 -67.24 2840 20241210 7.75 9340 -67.24 20240215 2840 7.75 20241210 9340 -67.24 20240215 2840 7.75 20241210 0.31 N 052710 500 73 억 189913 N N 0 N 00 N
4 20241210 140523 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3105 235 2 8.19 149591110 48380 53.80 2905 3175 2840 3730 2010 2870 3092.00 1.30 0 16807 3186 3027 2941 2782 2696 2985 2740 73 860 500 2000 5 1 14615109 454 -3.09 0.28 12 0.33 -1005.00 11290.00 9340 20240215 -66.76 2840 20241210 9.33 9340 -66.76 20240215 2840 9.33 20241210 9340 -66.76 20240215 2840 9.33 20241210 0.31 N 052710 500 73 억 189913 N N 0 N 00 N
5 20241210 130521 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3115 245 2 8.54 133132870 43076 47.90 2905 3175 2840 3730 2010 2870 3090.65 1.30 0 15889 3186 3027 2941 2782 2696 2985 2740 73 860 500 2000 5 1 14615109 455 -3.10 0.28 12 0.29 -1005.00 11290.00 9340 20240215 -66.65 2840 20241210 9.68 9340 -66.65 20240215 2840 9.68 20241210 9340 -66.65 20240215 2840 9.68 20241210 0.31 N 052710 500 73 억 189913 N N 0 N 00 N
6 20241210 120522 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3135 265 2 9.23 85779855 27997 31.13 2905 3175 2840 3730 2010 2870 3063.89 1.30 0 8383 3186 3027 2941 2782 2696 2985 2740 73 860 500 2000 5 1 14615109 458 -3.12 0.28 12 0.19 -1005.00 11290.00 9340 20240215 -66.43 2840 20241210 10.39 9340 -66.43 20240215 2840 10.39 20241210 9340 -66.43 20240215 2840 10.39 20241210 0.31 N 052710 500 73 억 189913 N N 0 N 00 N
7 20241210 110521 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3015 145 2 5.05 29321990 9876 10.98 2905 3050 2840 3730 2010 2870 2969.01 1.30 0 4170 3186 3027 2941 2782 2696 2985 2740 73 860 500 2000 5 1 14615109 441 -3.00 0.27 12 0.07 -1005.00 11290.00 9340 20240215 -67.72 2840 20241210 6.16 9340 -67.72 20240215 2840 6.16 20241210 9340 -67.72 20240215 2840 6.16 20241210 0.31 N 052710 500 73 억 189913 N N 0 N 00 N
8 20241210 100521 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3000 130 2 4.53 19213620 6504 7.23 2905 3000 2840 3730 2010 2870 2954.12 1.30 0 3005 3186 3027 2941 2782 2696 2985 2740 73 860 500 2000 5 1 14615109 438 -2.99 0.27 12 0.04 -1005.00 11290.00 9340 20240215 -67.88 2840 20241210 5.63 9340 -67.88 20240215 2840 5.63 20241210 9340 -67.88 20240215 2840 5.63 20241210 0.31 N 052710 500 73 억 189913 N N 0 N 00 N
9 20241210 090525 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2965 95 2 3.31 2671595 929 1.03 2905 2965 2840 3730 2010 2870 2875.78 1.30 0 -79 3186 3027 2941 2782 2696 2985 2740 73 860 500 2000 5 1 14615109 433 -2.95 0.26 12 0.01 -1005.00 11290.00 9340 20240215 -68.25 2840 20241210 4.40 9340 -68.25 20240215 2840 4.40 20241210 9340 -68.25 20240215 2840 4.40 20241210 0.31 N 052710 500 73 억 189913 N N 0 N 00 N
10 20241209 160520 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2870 -230 5 -7.42 261559160 89918 180.85 3010 3100 2855 4030 2170 3100 2908.86 1.47 0 -26451 3366 3232 3116 2982 2866 3175 2925 73 930 500 2170 5 1 14615109 419 -2.86 0.25 12 0.62 -1005.00 11290.00 9340 20240215 -69.27 2855 20241209 0.53 9340 -69.27 20240215 2855 0.53 20241209 9340 -69.27 20240215 2855 0.53 20241209 0.31 N 052710 500 73 억 214662 N N 0 N 00 N
11 20241209 150522 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2890 -210 5 -6.77 249586975 85745 172.46 3010 3100 2855 4030 2170 3100 2910.81 1.47 0 -24680 3366 3232 3116 2982 2866 3175 2925 73 930 500 2170 5 1 14615109 422 -2.88 0.26 12 0.59 -1005.00 11290.00 9340 20240215 -69.06 2855 20241209 1.23 9340 -69.06 20240215 2855 1.23 20241209 9340 -69.06 20240215 2855 1.23 20241209 0.31 N 052710 500 73 억 214662 N N 0 N 00 N
12 20241209 140521 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2885 -215 5 -6.94 215647185 73944 148.72 3010 3100 2855 4030 2170 3100 2916.36 1.47 0 -16048 3366 3232 3116 2982 2866 3175 2925 73 930 500 2170 5 1 14615109 422 -2.87 0.26 12 0.51 -1005.00 11290.00 9340 20240215 -69.11 2855 20241209 1.05 9340 -69.11 20240215 2855 1.05 20241209 9340 -69.11 20240215 2855 1.05 20241209 0.31 N 052710 500 73 억 214662 N N 0 N 00 N