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
051370/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
20241203,160516,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8700,140,2,1.64,448142680,51834,56.72,8490,8720,8480,11120,6000,8560,8645.73,4.16,0,20886,8933,8746,8633,8446,8333,8690,8390,117,2560,500,5470,10,1,23327472,2029,7.43,0.92,12,0.22,1171.00,9452.00,22050,20240130,-60.54,8440,20241115,3.08,22050,-60.54,20240130,8440,3.08,20241115,22050,-60.54,20240130,8440,3.08,20241115,2.75,N,051370,500,116 억,,969445,N,N,1,N,00,N
20241203,150532,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8680,120,2,1.40,428986360,49626,54.31,8490,8720,8480,11120,6000,8560,8644.39,4.16,0,19876,8933,8746,8633,8446,8333,8690,8390,117,2560,500,5470,10,1,23327472,2025,7.41,0.92,12,0.21,1171.00,9452.00,22050,20240130,-60.63,8440,20241115,2.84,22050,-60.63,20240130,8440,2.84,20241115,22050,-60.63,20240130,8440,2.84,20241115,2.75,N,051370,500,116 억,,969445,N,N,0,N,00,N
20241203,140521,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8660,100,2,1.17,346855810,40168,43.96,8490,8690,8480,11120,6000,8560,8635.13,4.16,0,14098,8933,8746,8633,8446,8333,8690,8390,117,2560,500,5470,10,1,23327472,2020,7.40,0.92,12,0.17,1171.00,9452.00,22050,20240130,-60.73,8440,20241115,2.61,22050,-60.73,20240130,8440,2.61,20241115,22050,-60.73,20240130,8440,2.61,20241115,2.75,N,051370,500,116 억,,969445,N,N,0,N,00,N
20241203,130519,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8650,90,2,1.05,303230080,35126,38.44,8490,8690,8480,11120,6000,8560,8632.64,4.16,0,12823,8933,8746,8633,8446,8333,8690,8390,117,2560,500,5470,10,1,23327472,2018,7.39,0.92,12,0.15,1171.00,9452.00,22050,20240130,-60.77,8440,20241115,2.49,22050,-60.77,20240130,8440,2.49,20241115,22050,-60.77,20240130,8440,2.49,20241115,2.75,N,051370,500,116 억,,969445,N,N,0,N,00,N
20241203,120536,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8650,90,2,1.05,225118790,26101,28.56,8490,8690,8480,11120,6000,8560,8624.91,4.16,0,11202,8933,8746,8633,8446,8333,8690,8390,117,2560,500,5470,10,1,23327472,2018,7.39,0.92,12,0.11,1171.00,9452.00,22050,20240130,-60.77,8440,20241115,2.49,22050,-60.77,20240130,8440,2.49,20241115,22050,-60.77,20240130,8440,2.49,20241115,2.75,N,051370,500,116 억,,969445,N,N,0,N,00,N
20241203,110518,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8620,60,2,0.70,186097360,21569,23.60,8490,8690,8480,11120,6000,8560,8628.00,4.16,0,9828,8933,8746,8633,8446,8333,8690,8390,117,2560,500,5470,10,1,23327472,2011,7.36,0.91,12,0.09,1171.00,9452.00,22050,20240130,-60.91,8440,20241115,2.13,22050,-60.91,20240130,8440,2.13,20241115,22050,-60.91,20240130,8440,2.13,20241115,2.75,N,051370,500,116 억,,969445,N,N,0,N,00,N
20241203,100509,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8650,90,2,1.05,139121480,16127,17.65,8490,8690,8480,11120,6000,8560,8626.62,4.16,0,8393,8933,8746,8633,8446,8333,8690,8390,117,2560,500,5470,10,1,23327472,2018,7.39,0.92,12,0.07,1171.00,9452.00,22050,20240130,-60.77,8440,20241115,2.49,22050,-60.77,20240130,8440,2.49,20241115,22050,-60.77,20240130,8440,2.49,20241115,2.75,N,051370,500,116 억,,969445,N,N,0,N,00,N
20241203,090507,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8610,50,2,0.58,26414060,3098,3.39,8490,8610,8480,11120,6000,8560,8526.17,4.16,0,1539,8933,8746,8633,8446,8333,8690,8390,117,2560,500,5470,10,1,23327472,2008,7.35,0.91,12,0.01,1171.00,9452.00,22050,20240130,-60.95,8440,20241115,2.01,22050,-60.95,20240130,8440,2.01,20241115,22050,-60.95,20240130,8440,2.01,20241115,2.75,N,051370,500,116 억,,969445,N,N,0,N,00,N
20241202,160455,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8560,-190,5,-2.17,711176220,82287,136.53,8820,8820,8520,11370,6130,8750,8642.64,4.13,0,6729,9150,8950,8780,8580,8410,8865,8495,117,2620,500,5600,10,1,23327472,1997,7.31,0.91,12,0.35,1171.00,9452.00,22050,20240130,-61.18,8440,20241115,1.42,22050,-61.18,20240130,8440,1.42,20241115,22050,-61.18,20240130,8440,1.42,20241115,2.75,N,051370,500,116 억,,962718,N,N,0,N,00,N
20241202,150531,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8580,-170,5,-1.94,672241880,77735,128.98,8820,8820,8530,11370,6130,8750,8647.87,4.13,0,7174,9150,8950,8780,8580,8410,8865,8495,117,2620,500,5600,10,1,23327472,2001,7.33,0.91,12,0.33,1171.00,9452.00,22050,20240130,-61.09,8440,20241115,1.66,22050,-61.09,20240130,8440,1.66,20241115,22050,-61.09,20240130,8440,1.66,20241115,2.75,N,051370,500,116 억,,962718,N,N,0,N,00,N
20241202,140508,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8650,-100,5,-1.14,627515120,72535,120.35,8820,8820,8530,11370,6130,8750,8651.20,4.13,0,8007,9150,8950,8780,8580,8410,8865,8495,117,2620,500,5600,10,1,23327472,2018,7.39,0.92,12,0.31,1171.00,9452.00,22050,20240130,-60.77,8440,20241115,2.49,22050,-60.77,20240130,8440,2.49,20241115,22050,-60.77,20240130,8440,2.49,20241115,2.75,N,051370,500,116 억,,962718,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 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8700 140 2 1.64 448142680 51834 56.72 8490 8720 8480 11120 6000 8560 8645.73 4.16 0 20886 8933 8746 8633 8446 8333 8690 8390 117 2560 500 5470 10 1 23327472 2029 7.43 0.92 12 0.22 1171.00 9452.00 22050 20240130 -60.54 8440 20241115 3.08 22050 -60.54 20240130 8440 3.08 20241115 22050 -60.54 20240130 8440 3.08 20241115 2.75 N 051370 500 116 억 969445 N N 1 N 00 N
3 20241203 150532 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8680 120 2 1.40 428986360 49626 54.31 8490 8720 8480 11120 6000 8560 8644.39 4.16 0 19876 8933 8746 8633 8446 8333 8690 8390 117 2560 500 5470 10 1 23327472 2025 7.41 0.92 12 0.21 1171.00 9452.00 22050 20240130 -60.63 8440 20241115 2.84 22050 -60.63 20240130 8440 2.84 20241115 22050 -60.63 20240130 8440 2.84 20241115 2.75 N 051370 500 116 억 969445 N N 0 N 00 N
4 20241203 140521 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8660 100 2 1.17 346855810 40168 43.96 8490 8690 8480 11120 6000 8560 8635.13 4.16 0 14098 8933 8746 8633 8446 8333 8690 8390 117 2560 500 5470 10 1 23327472 2020 7.40 0.92 12 0.17 1171.00 9452.00 22050 20240130 -60.73 8440 20241115 2.61 22050 -60.73 20240130 8440 2.61 20241115 22050 -60.73 20240130 8440 2.61 20241115 2.75 N 051370 500 116 억 969445 N N 0 N 00 N
5 20241203 130519 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8650 90 2 1.05 303230080 35126 38.44 8490 8690 8480 11120 6000 8560 8632.64 4.16 0 12823 8933 8746 8633 8446 8333 8690 8390 117 2560 500 5470 10 1 23327472 2018 7.39 0.92 12 0.15 1171.00 9452.00 22050 20240130 -60.77 8440 20241115 2.49 22050 -60.77 20240130 8440 2.49 20241115 22050 -60.77 20240130 8440 2.49 20241115 2.75 N 051370 500 116 억 969445 N N 0 N 00 N
6 20241203 120536 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8650 90 2 1.05 225118790 26101 28.56 8490 8690 8480 11120 6000 8560 8624.91 4.16 0 11202 8933 8746 8633 8446 8333 8690 8390 117 2560 500 5470 10 1 23327472 2018 7.39 0.92 12 0.11 1171.00 9452.00 22050 20240130 -60.77 8440 20241115 2.49 22050 -60.77 20240130 8440 2.49 20241115 22050 -60.77 20240130 8440 2.49 20241115 2.75 N 051370 500 116 억 969445 N N 0 N 00 N
7 20241203 110518 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8620 60 2 0.70 186097360 21569 23.60 8490 8690 8480 11120 6000 8560 8628.00 4.16 0 9828 8933 8746 8633 8446 8333 8690 8390 117 2560 500 5470 10 1 23327472 2011 7.36 0.91 12 0.09 1171.00 9452.00 22050 20240130 -60.91 8440 20241115 2.13 22050 -60.91 20240130 8440 2.13 20241115 22050 -60.91 20240130 8440 2.13 20241115 2.75 N 051370 500 116 억 969445 N N 0 N 00 N
8 20241203 100509 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8650 90 2 1.05 139121480 16127 17.65 8490 8690 8480 11120 6000 8560 8626.62 4.16 0 8393 8933 8746 8633 8446 8333 8690 8390 117 2560 500 5470 10 1 23327472 2018 7.39 0.92 12 0.07 1171.00 9452.00 22050 20240130 -60.77 8440 20241115 2.49 22050 -60.77 20240130 8440 2.49 20241115 22050 -60.77 20240130 8440 2.49 20241115 2.75 N 051370 500 116 억 969445 N N 0 N 00 N
9 20241203 090507 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8610 50 2 0.58 26414060 3098 3.39 8490 8610 8480 11120 6000 8560 8526.17 4.16 0 1539 8933 8746 8633 8446 8333 8690 8390 117 2560 500 5470 10 1 23327472 2008 7.35 0.91 12 0.01 1171.00 9452.00 22050 20240130 -60.95 8440 20241115 2.01 22050 -60.95 20240130 8440 2.01 20241115 22050 -60.95 20240130 8440 2.01 20241115 2.75 N 051370 500 116 억 969445 N N 0 N 00 N
10 20241202 160455 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8560 -190 5 -2.17 711176220 82287 136.53 8820 8820 8520 11370 6130 8750 8642.64 4.13 0 6729 9150 8950 8780 8580 8410 8865 8495 117 2620 500 5600 10 1 23327472 1997 7.31 0.91 12 0.35 1171.00 9452.00 22050 20240130 -61.18 8440 20241115 1.42 22050 -61.18 20240130 8440 1.42 20241115 22050 -61.18 20240130 8440 1.42 20241115 2.75 N 051370 500 116 억 962718 N N 0 N 00 N
11 20241202 150531 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8580 -170 5 -1.94 672241880 77735 128.98 8820 8820 8530 11370 6130 8750 8647.87 4.13 0 7174 9150 8950 8780 8580 8410 8865 8495 117 2620 500 5600 10 1 23327472 2001 7.33 0.91 12 0.33 1171.00 9452.00 22050 20240130 -61.09 8440 20241115 1.66 22050 -61.09 20240130 8440 1.66 20241115 22050 -61.09 20240130 8440 1.66 20241115 2.75 N 051370 500 116 억 962718 N N 0 N 00 N
12 20241202 140508 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 8650 -100 5 -1.14 627515120 72535 120.35 8820 8820 8530 11370 6130 8750 8651.20 4.13 0 8007 9150 8950 8780 8580 8410 8865 8495 117 2620 500 5600 10 1 23327472 2018 7.39 0.92 12 0.31 1171.00 9452.00 22050 20240130 -60.77 8440 20241115 2.49 22050 -60.77 20240130 8440 2.49 20241115 22050 -60.77 20240130 8440 2.49 20241115 2.75 N 051370 500 116 억 962718 N N 0 N 00 N