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
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
20241210,160515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16260,560,2,3.57,2382809810,147302,86.80,15700,16480,15700,20400,10990,15700,16176.36,8.99,0,48032,17180,16440,16060,15320,14940,16250,15130,84,4700,500,11610,10,1,16167058,2629,22.90,1.33,12,0.91,710.00,12193.00,24150,20240619,-32.67,13530,20240201,20.18,24150,-32.67,20240619,13530,20.18,20240201,24150,-32.67,20240619,13530,20.18,20240201,1.96,N,051360,500,83 억,,1453939,N,N,38,N,00,N
20241210,150517,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16300,600,2,3.82,2297383170,142053,83.71,15700,16480,15700,20400,10990,15700,16172.72,8.99,0,45095,17180,16440,16060,15320,14940,16250,15130,84,4700,500,11610,10,1,16167058,2635,22.96,1.34,12,0.88,710.00,12193.00,24150,20240619,-32.51,13530,20240201,20.47,24150,-32.51,20240619,13530,20.47,20240201,24150,-32.51,20240619,13530,20.47,20240201,1.96,N,051360,500,83 억,,1453939,N,N,821,N,00,N
20241210,140516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16150,450,2,2.87,2106535430,130281,76.77,15700,16480,15700,20400,10990,15700,16169.17,8.99,0,39363,17180,16440,16060,15320,14940,16250,15130,84,4700,500,11610,10,1,16167058,2611,22.75,1.32,12,0.81,710.00,12193.00,24150,20240619,-33.13,13530,20240201,19.36,24150,-33.13,20240619,13530,19.36,20240201,24150,-33.13,20240619,13530,19.36,20240201,1.96,N,051360,500,83 억,,1453939,N,N,821,N,00,N
20241210,130515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16250,550,2,3.50,1709363070,105676,62.27,15700,16480,15700,20400,10990,15700,16175.51,8.99,0,31384,17180,16440,16060,15320,14940,16250,15130,84,4700,500,11610,10,1,16167058,2627,22.89,1.33,12,0.65,710.00,12193.00,24150,20240619,-32.71,13530,20240201,20.10,24150,-32.71,20240619,13530,20.10,20240201,24150,-32.71,20240619,13530,20.10,20240201,1.96,N,051360,500,83 억,,1453939,N,N,821,N,00,N
20241210,120516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16260,560,2,3.57,1432254220,88575,52.20,15700,16480,15700,20400,10990,15700,16169.96,8.99,0,24174,17180,16440,16060,15320,14940,16250,15130,84,4700,500,11610,10,1,16167058,2629,22.90,1.33,12,0.55,710.00,12193.00,24150,20240619,-32.67,13530,20240201,20.18,24150,-32.67,20240619,13530,20.18,20240201,24150,-32.67,20240619,13530,20.18,20240201,1.96,N,051360,500,83 억,,1453939,N,N,821,N,00,N
20241210,110515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16130,430,2,2.74,1037594600,64146,37.80,15700,16480,15700,20400,10990,15700,16175.52,8.99,0,25007,17180,16440,16060,15320,14940,16250,15130,84,4700,500,11610,10,1,16167058,2608,22.72,1.32,12,0.40,710.00,12193.00,24150,20240619,-33.21,13530,20240201,19.22,24150,-33.21,20240619,13530,19.22,20240201,24150,-33.21,20240619,13530,19.22,20240201,1.96,N,051360,500,83 억,,1453939,N,N,821,N,00,N
20241210,100515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16470,770,2,4.90,622145340,38462,22.67,15700,16480,15700,20400,10990,15700,16175.58,8.99,0,18762,17180,16440,16060,15320,14940,16250,15130,84,4700,500,11610,10,1,16167058,2663,23.20,1.35,12,0.24,710.00,12193.00,24150,20240619,-31.80,13530,20240201,21.73,24150,-31.80,20240619,13530,21.73,20240201,24150,-31.80,20240619,13530,21.73,20240201,1.96,N,051360,500,83 억,,1453939,N,N,821,N,00,N
20241210,090519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,16180,480,2,3.06,139003140,8775,5.17,15700,16200,15700,20400,10990,15700,15840.81,8.99,0,1730,17180,16440,16060,15320,14940,16250,15130,84,4700,500,11610,10,1,16167058,2616,22.79,1.33,12,0.05,710.00,12193.00,24150,20240619,-33.00,13530,20240201,19.59,24150,-33.00,20240619,13530,19.59,20240201,24150,-33.00,20240619,13530,19.59,20240201,1.96,N,051360,500,83 억,,1453939,N,N,821,N,00,N
20241209,160514,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15700,-1310,5,-7.70,2713268430,169401,91.60,16800,16800,15680,22100,11910,17010,16016.94,9.15,0,-23875,17743,17376,17023,16656,16303,17560,16840,84,5090,500,12580,10,1,16167058,2538,22.11,1.29,12,1.05,710.00,12193.00,24150,20240619,-34.99,13530,20240201,16.04,24150,-34.99,20240619,13530,16.04,20240201,24150,-34.99,20240619,13530,16.04,20240201,1.95,N,051360,500,83 억,,1479457,N,N,821,N,00,N
20241209,150516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15920,-1090,5,-6.41,2493252310,155424,84.04,16800,16800,15830,22100,11910,17010,16041.62,9.15,0,-22753,17743,17376,17023,16656,16303,17560,16840,84,5090,500,12580,10,1,16167058,2574,22.42,1.31,12,0.96,710.00,12193.00,24150,20240619,-34.08,13530,20240201,17.66,24150,-34.08,20240619,13530,17.66,20240201,24150,-34.08,20240619,13530,17.66,20240201,1.95,N,051360,500,83 억,,1479457,N,N,2056,N,00,N
20241209,140515,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,15960,-1050,5,-6.17,1934480630,120254,65.03,16800,16800,15870,22100,11910,17010,16086.62,9.15,0,-16940,17743,17376,17023,16656,16303,17560,16840,84,5090,500,12580,10,1,16167058,2580,22.48,1.31,12,0.74,710.00,12193.00,24150,20240619,-33.91,13530,20240201,17.96,24150,-33.91,20240619,13530,17.96,20240201,24150,-33.91,20240619,13530,17.96,20240201,1.95,N,051360,500,83 억,,1479457,N,N,2056,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 160515 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 16260 560 2 3.57 2382809810 147302 86.80 15700 16480 15700 20400 10990 15700 16176.36 8.99 0 48032 17180 16440 16060 15320 14940 16250 15130 84 4700 500 11610 10 1 16167058 2629 22.90 1.33 12 0.91 710.00 12193.00 24150 20240619 -32.67 13530 20240201 20.18 24150 -32.67 20240619 13530 20.18 20240201 24150 -32.67 20240619 13530 20.18 20240201 1.96 N 051360 500 83 억 1453939 N N 38 N 00 N
3 20241210 150517 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 16300 600 2 3.82 2297383170 142053 83.71 15700 16480 15700 20400 10990 15700 16172.72 8.99 0 45095 17180 16440 16060 15320 14940 16250 15130 84 4700 500 11610 10 1 16167058 2635 22.96 1.34 12 0.88 710.00 12193.00 24150 20240619 -32.51 13530 20240201 20.47 24150 -32.51 20240619 13530 20.47 20240201 24150 -32.51 20240619 13530 20.47 20240201 1.96 N 051360 500 83 억 1453939 N N 821 N 00 N
4 20241210 140516 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 16150 450 2 2.87 2106535430 130281 76.77 15700 16480 15700 20400 10990 15700 16169.17 8.99 0 39363 17180 16440 16060 15320 14940 16250 15130 84 4700 500 11610 10 1 16167058 2611 22.75 1.32 12 0.81 710.00 12193.00 24150 20240619 -33.13 13530 20240201 19.36 24150 -33.13 20240619 13530 19.36 20240201 24150 -33.13 20240619 13530 19.36 20240201 1.96 N 051360 500 83 억 1453939 N N 821 N 00 N
5 20241210 130515 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 16250 550 2 3.50 1709363070 105676 62.27 15700 16480 15700 20400 10990 15700 16175.51 8.99 0 31384 17180 16440 16060 15320 14940 16250 15130 84 4700 500 11610 10 1 16167058 2627 22.89 1.33 12 0.65 710.00 12193.00 24150 20240619 -32.71 13530 20240201 20.10 24150 -32.71 20240619 13530 20.10 20240201 24150 -32.71 20240619 13530 20.10 20240201 1.96 N 051360 500 83 억 1453939 N N 821 N 00 N
6 20241210 120516 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 16260 560 2 3.57 1432254220 88575 52.20 15700 16480 15700 20400 10990 15700 16169.96 8.99 0 24174 17180 16440 16060 15320 14940 16250 15130 84 4700 500 11610 10 1 16167058 2629 22.90 1.33 12 0.55 710.00 12193.00 24150 20240619 -32.67 13530 20240201 20.18 24150 -32.67 20240619 13530 20.18 20240201 24150 -32.67 20240619 13530 20.18 20240201 1.96 N 051360 500 83 억 1453939 N N 821 N 00 N
7 20241210 110515 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 16130 430 2 2.74 1037594600 64146 37.80 15700 16480 15700 20400 10990 15700 16175.52 8.99 0 25007 17180 16440 16060 15320 14940 16250 15130 84 4700 500 11610 10 1 16167058 2608 22.72 1.32 12 0.40 710.00 12193.00 24150 20240619 -33.21 13530 20240201 19.22 24150 -33.21 20240619 13530 19.22 20240201 24150 -33.21 20240619 13530 19.22 20240201 1.96 N 051360 500 83 억 1453939 N N 821 N 00 N
8 20241210 100515 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 16470 770 2 4.90 622145340 38462 22.67 15700 16480 15700 20400 10990 15700 16175.58 8.99 0 18762 17180 16440 16060 15320 14940 16250 15130 84 4700 500 11610 10 1 16167058 2663 23.20 1.35 12 0.24 710.00 12193.00 24150 20240619 -31.80 13530 20240201 21.73 24150 -31.80 20240619 13530 21.73 20240201 24150 -31.80 20240619 13530 21.73 20240201 1.96 N 051360 500 83 억 1453939 N N 821 N 00 N
9 20241210 090519 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 16180 480 2 3.06 139003140 8775 5.17 15700 16200 15700 20400 10990 15700 15840.81 8.99 0 1730 17180 16440 16060 15320 14940 16250 15130 84 4700 500 11610 10 1 16167058 2616 22.79 1.33 12 0.05 710.00 12193.00 24150 20240619 -33.00 13530 20240201 19.59 24150 -33.00 20240619 13530 19.59 20240201 24150 -33.00 20240619 13530 19.59 20240201 1.96 N 051360 500 83 억 1453939 N N 821 N 00 N
10 20241209 160514 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 15700 -1310 5 -7.70 2713268430 169401 91.60 16800 16800 15680 22100 11910 17010 16016.94 9.15 0 -23875 17743 17376 17023 16656 16303 17560 16840 84 5090 500 12580 10 1 16167058 2538 22.11 1.29 12 1.05 710.00 12193.00 24150 20240619 -34.99 13530 20240201 16.04 24150 -34.99 20240619 13530 16.04 20240201 24150 -34.99 20240619 13530 16.04 20240201 1.95 N 051360 500 83 억 1479457 N N 821 N 00 N
11 20241209 150516 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 15920 -1090 5 -6.41 2493252310 155424 84.04 16800 16800 15830 22100 11910 17010 16041.62 9.15 0 -22753 17743 17376 17023 16656 16303 17560 16840 84 5090 500 12580 10 1 16167058 2574 22.42 1.31 12 0.96 710.00 12193.00 24150 20240619 -34.08 13530 20240201 17.66 24150 -34.08 20240619 13530 17.66 20240201 24150 -34.08 20240619 13530 17.66 20240201 1.95 N 051360 500 83 억 1479457 N N 2056 N 00 N
12 20241209 140515 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 15960 -1050 5 -6.17 1934480630 120254 65.03 16800 16800 15870 22100 11910 17010 16086.62 9.15 0 -16940 17743 17376 17023 16656 16303 17560 16840 84 5090 500 12580 10 1 16167058 2580 22.48 1.31 12 0.74 710.00 12193.00 24150 20240619 -33.91 13530 20240201 17.96 24150 -33.91 20240619 13530 17.96 20240201 24150 -33.91 20240619 13530 17.96 20240201 1.95 N 051360 500 83 억 1479457 N N 2056 N 00 N