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
051360/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
20241203,160516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17160,480,2,2.88,1326711960,77884,58.50,16720,17240,16710,21650,11680,16680,17034.36,9.06,0,14221,17766,17222,16806,16262,15846,17015,16055,84,4970,500,12340,10,1,16167058,2774,24.17,1.41,12,0.48,710.00,12193.00,24150,20240619,-28.94,13530,20240201,26.83,24150,-28.94,20240619,13530,26.83,20240201,24150,-28.94,20240619,13530,26.83,20240201,2.32,N,051360,500,83 억,,1464205,N,N,0,N,00,N
20241203,150532,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17210,530,2,3.18,1260349070,74013,55.59,16720,17240,16710,21650,11680,16680,17028.75,9.06,0,14116,17766,17222,16806,16262,15846,17015,16055,84,4970,500,12340,10,1,16167058,2782,24.24,1.41,12,0.46,710.00,12193.00,24150,20240619,-28.74,13530,20240201,27.20,24150,-28.74,20240619,13530,27.20,20240201,24150,-28.74,20240619,13530,27.20,20240201,2.32,N,051360,500,83 억,,1464205,N,N,0,N,00,N
20241203,140521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17050,370,2,2.22,1135085770,66688,50.09,16720,17240,16710,21650,11680,16680,17020.84,9.06,0,13166,17766,17222,16806,16262,15846,17015,16055,84,4970,500,12340,10,1,16167058,2756,24.01,1.40,12,0.41,710.00,12193.00,24150,20240619,-29.40,13530,20240201,26.02,24150,-29.40,20240619,13530,26.02,20240201,24150,-29.40,20240619,13530,26.02,20240201,2.32,N,051360,500,83 억,,1464205,N,N,0,N,00,N
20241203,130518,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17080,400,2,2.40,899730440,52893,39.73,16720,17210,16710,21650,11680,16680,17010.39,9.06,0,10983,17766,17222,16806,16262,15846,17015,16055,84,4970,500,12340,10,1,16167058,2761,24.06,1.40,12,0.33,710.00,12193.00,24150,20240619,-29.28,13530,20240201,26.24,24150,-29.28,20240619,13530,26.24,20240201,24150,-29.28,20240619,13530,26.24,20240201,2.32,N,051360,500,83 억,,1464205,N,N,0,N,00,N
20241203,120535,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17080,400,2,2.40,682741860,40215,30.21,16720,17160,16710,21650,11680,16680,16977.29,9.06,0,7125,17766,17222,16806,16262,15846,17015,16055,84,4970,500,12340,10,1,16167058,2761,24.06,1.40,12,0.25,710.00,12193.00,24150,20240619,-29.28,13530,20240201,26.24,24150,-29.28,20240619,13530,26.24,20240201,24150,-29.28,20240619,13530,26.24,20240201,2.32,N,051360,500,83 억,,1464205,N,N,0,N,00,N
20241203,110517,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17060,380,2,2.28,528921900,31174,23.42,16720,17160,16710,21650,11680,16680,16966.76,9.06,0,6350,17766,17222,16806,16262,15846,17015,16055,84,4970,500,12340,10,1,16167058,2758,24.03,1.40,12,0.19,710.00,12193.00,24150,20240619,-29.36,13530,20240201,26.09,24150,-29.36,20240619,13530,26.09,20240201,24150,-29.36,20240619,13530,26.09,20240201,2.32,N,051360,500,83 억,,1464205,N,N,0,N,00,N
20241203,100508,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17050,370,2,2.22,367691620,21705,16.30,16720,17160,16710,21650,11680,16680,16940.41,9.06,0,4967,17766,17222,16806,16262,15846,17015,16055,84,4970,500,12340,10,1,16167058,2756,24.01,1.40,12,0.13,710.00,12193.00,24150,20240619,-29.40,13530,20240201,26.02,24150,-29.40,20240619,13530,26.02,20240201,24150,-29.40,20240619,13530,26.02,20240201,2.32,N,051360,500,83 억,,1464205,N,N,0,N,00,N
20241203,090507,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16850,170,2,1.02,17373470,1038,0.78,16720,16850,16720,21650,11680,16680,16737.45,9.06,0,417,17766,17222,16806,16262,15846,17015,16055,84,4970,500,12340,10,1,16167058,2724,23.73,1.38,12,0.01,710.00,12193.00,24150,20240619,-30.23,13530,20240201,24.54,24150,-30.23,20240619,13530,24.54,20240201,24150,-30.23,20240619,13530,24.54,20240201,2.32,N,051360,500,83 억,,1464205,N,N,0,N,00,N
20241202,160455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16680,-420,5,-2.46,2212722590,133130,76.11,17140,17350,16390,22200,11970,17100,16620.73,9.04,0,4260,18093,17596,16983,16486,15873,17845,16735,84,5100,500,12650,10,1,16167058,2697,23.49,1.37,12,0.82,710.00,12193.00,24150,20240619,-30.93,13530,20240201,23.28,24150,-30.93,20240619,13530,23.28,20240201,24150,-30.93,20240619,13530,23.28,20240201,2.25,N,051360,500,83 억,,1461054,N,N,0,N,00,N
20241202,150531,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16710,-390,5,-2.28,2151795550,129478,74.02,17140,17350,16390,22200,11970,17100,16618.97,9.04,0,6522,18093,17596,16983,16486,15873,17845,16735,84,5100,500,12650,10,1,16167058,2702,23.54,1.37,12,0.80,710.00,12193.00,24150,20240619,-30.81,13530,20240201,23.50,24150,-30.81,20240619,13530,23.50,20240201,24150,-30.81,20240619,13530,23.50,20240201,2.25,N,051360,500,83 억,,1461054,N,N,0,N,00,N
20241202,140508,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16840,-260,5,-1.52,1813822010,109372,62.52,17140,17350,16390,22200,11970,17100,16583.92,9.04,0,10646,18093,17596,16983,16486,15873,17845,16735,84,5100,500,12650,10,1,16167058,2723,23.72,1.38,12,0.68,710.00,12193.00,24150,20240619,-30.27,13530,20240201,24.46,24150,-30.27,20240619,13530,24.46,20240201,24150,-30.27,20240619,13530,24.46,20240201,2.25,N,051360,500,83 억,,1461054,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 160516 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17160 480 2 2.88 1326711960 77884 58.50 16720 17240 16710 21650 11680 16680 17034.36 9.06 0 14221 17766 17222 16806 16262 15846 17015 16055 84 4970 500 12340 10 1 16167058 2774 24.17 1.41 12 0.48 710.00 12193.00 24150 20240619 -28.94 13530 20240201 26.83 24150 -28.94 20240619 13530 26.83 20240201 24150 -28.94 20240619 13530 26.83 20240201 2.32 N 051360 500 83 억 1464205 N N 0 N 00 N
3 20241203 150532 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17210 530 2 3.18 1260349070 74013 55.59 16720 17240 16710 21650 11680 16680 17028.75 9.06 0 14116 17766 17222 16806 16262 15846 17015 16055 84 4970 500 12340 10 1 16167058 2782 24.24 1.41 12 0.46 710.00 12193.00 24150 20240619 -28.74 13530 20240201 27.20 24150 -28.74 20240619 13530 27.20 20240201 24150 -28.74 20240619 13530 27.20 20240201 2.32 N 051360 500 83 억 1464205 N N 0 N 00 N
4 20241203 140521 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17050 370 2 2.22 1135085770 66688 50.09 16720 17240 16710 21650 11680 16680 17020.84 9.06 0 13166 17766 17222 16806 16262 15846 17015 16055 84 4970 500 12340 10 1 16167058 2756 24.01 1.40 12 0.41 710.00 12193.00 24150 20240619 -29.40 13530 20240201 26.02 24150 -29.40 20240619 13530 26.02 20240201 24150 -29.40 20240619 13530 26.02 20240201 2.32 N 051360 500 83 억 1464205 N N 0 N 00 N
5 20241203 130518 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17080 400 2 2.40 899730440 52893 39.73 16720 17210 16710 21650 11680 16680 17010.39 9.06 0 10983 17766 17222 16806 16262 15846 17015 16055 84 4970 500 12340 10 1 16167058 2761 24.06 1.40 12 0.33 710.00 12193.00 24150 20240619 -29.28 13530 20240201 26.24 24150 -29.28 20240619 13530 26.24 20240201 24150 -29.28 20240619 13530 26.24 20240201 2.32 N 051360 500 83 억 1464205 N N 0 N 00 N
6 20241203 120535 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17080 400 2 2.40 682741860 40215 30.21 16720 17160 16710 21650 11680 16680 16977.29 9.06 0 7125 17766 17222 16806 16262 15846 17015 16055 84 4970 500 12340 10 1 16167058 2761 24.06 1.40 12 0.25 710.00 12193.00 24150 20240619 -29.28 13530 20240201 26.24 24150 -29.28 20240619 13530 26.24 20240201 24150 -29.28 20240619 13530 26.24 20240201 2.32 N 051360 500 83 억 1464205 N N 0 N 00 N
7 20241203 110517 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17060 380 2 2.28 528921900 31174 23.42 16720 17160 16710 21650 11680 16680 16966.76 9.06 0 6350 17766 17222 16806 16262 15846 17015 16055 84 4970 500 12340 10 1 16167058 2758 24.03 1.40 12 0.19 710.00 12193.00 24150 20240619 -29.36 13530 20240201 26.09 24150 -29.36 20240619 13530 26.09 20240201 24150 -29.36 20240619 13530 26.09 20240201 2.32 N 051360 500 83 억 1464205 N N 0 N 00 N
8 20241203 100508 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17050 370 2 2.22 367691620 21705 16.30 16720 17160 16710 21650 11680 16680 16940.41 9.06 0 4967 17766 17222 16806 16262 15846 17015 16055 84 4970 500 12340 10 1 16167058 2756 24.01 1.40 12 0.13 710.00 12193.00 24150 20240619 -29.40 13530 20240201 26.02 24150 -29.40 20240619 13530 26.02 20240201 24150 -29.40 20240619 13530 26.02 20240201 2.32 N 051360 500 83 억 1464205 N N 0 N 00 N
9 20241203 090507 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 16850 170 2 1.02 17373470 1038 0.78 16720 16850 16720 21650 11680 16680 16737.45 9.06 0 417 17766 17222 16806 16262 15846 17015 16055 84 4970 500 12340 10 1 16167058 2724 23.73 1.38 12 0.01 710.00 12193.00 24150 20240619 -30.23 13530 20240201 24.54 24150 -30.23 20240619 13530 24.54 20240201 24150 -30.23 20240619 13530 24.54 20240201 2.32 N 051360 500 83 억 1464205 N N 0 N 00 N
10 20241202 160455 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 16680 -420 5 -2.46 2212722590 133130 76.11 17140 17350 16390 22200 11970 17100 16620.73 9.04 0 4260 18093 17596 16983 16486 15873 17845 16735 84 5100 500 12650 10 1 16167058 2697 23.49 1.37 12 0.82 710.00 12193.00 24150 20240619 -30.93 13530 20240201 23.28 24150 -30.93 20240619 13530 23.28 20240201 24150 -30.93 20240619 13530 23.28 20240201 2.25 N 051360 500 83 억 1461054 N N 0 N 00 N
11 20241202 150531 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 16710 -390 5 -2.28 2151795550 129478 74.02 17140 17350 16390 22200 11970 17100 16618.97 9.04 0 6522 18093 17596 16983 16486 15873 17845 16735 84 5100 500 12650 10 1 16167058 2702 23.54 1.37 12 0.80 710.00 12193.00 24150 20240619 -30.81 13530 20240201 23.50 24150 -30.81 20240619 13530 23.50 20240201 24150 -30.81 20240619 13530 23.50 20240201 2.25 N 051360 500 83 억 1461054 N N 0 N 00 N
12 20241202 140508 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 16840 -260 5 -1.52 1813822010 109372 62.52 17140 17350 16390 22200 11970 17100 16583.92 9.04 0 10646 18093 17596 16983 16486 15873 17845 16735 84 5100 500 12650 10 1 16167058 2723 23.72 1.38 12 0.68 710.00 12193.00 24150 20240619 -30.27 13530 20240201 24.46 24150 -30.27 20240619 13530 24.46 20240201 24150 -30.27 20240619 13530 24.46 20240201 2.25 N 051360 500 83 억 1461054 N N 0 N 00 N