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
053160/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
20241210,160524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19360,4360,2,29.07,77421167090,4356460,181.54,14900,19500,14900,19500,10500,15000,17770.88,0.15,0,-5595,18046,16522,14266,12742,10486,17285,13505,30,4500,500,10200,10,1,6000000,1162,158.69,1.88,12,72.61,122.00,10275.00,21600,20240308,-10.37,7740,20240827,150.13,21600,-10.37,20240308,7740,150.13,20240827,21600,-10.37,20240308,7740,150.13,20240827,5.75,N,053160,500,30 억,,8983,N,N,0,N,00,N
20241210,150526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18850,3850,2,25.67,72804590410,4117176,171.57,14900,19500,14900,19500,10500,15000,17683.48,0.15,0,5818,18046,16522,14266,12742,10486,17285,13505,30,4500,500,10200,10,1,6000000,1131,154.51,1.83,12,68.62,122.00,10275.00,21600,20240308,-12.73,7740,20240827,143.54,21600,-12.73,20240308,7740,143.54,20240827,21600,-12.73,20240308,7740,143.54,20240827,5.75,N,053160,500,30 억,,8983,N,N,0,N,00,N
20241210,140525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18160,3160,2,21.07,64893187350,3688182,153.69,14900,19500,14900,19500,10500,15000,17595.26,0.15,0,8428,18046,16522,14266,12742,10486,17285,13505,30,4500,500,10200,10,1,6000000,1090,148.85,1.77,12,61.47,122.00,10275.00,21600,20240308,-15.93,7740,20240827,134.63,21600,-15.93,20240308,7740,134.63,20240827,21600,-15.93,20240308,7740,134.63,20240827,5.75,N,053160,500,30 억,,8983,N,N,0,N,00,N
20241210,130524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17140,2140,2,14.27,58519394850,3330449,138.79,14900,19500,14900,19500,10500,15000,17571.42,0.15,0,20957,18046,16522,14266,12742,10486,17285,13505,30,4500,500,10200,10,1,6000000,1028,140.49,1.67,12,55.51,122.00,10275.00,21600,20240308,-20.65,7740,20240827,121.45,21600,-20.65,20240308,7740,121.45,20240827,21600,-20.65,20240308,7740,121.45,20240827,5.75,N,053160,500,30 억,,8983,N,N,0,N,00,N
20241210,120525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17640,2640,2,17.60,42922245500,2411986,100.51,14900,19500,14900,19500,10500,15000,17796.00,0.15,0,29861,18046,16522,14266,12742,10486,17285,13505,30,4500,500,10200,10,1,6000000,1058,144.59,1.72,12,40.20,122.00,10275.00,21600,20240308,-18.33,7740,20240827,127.91,21600,-18.33,20240308,7740,127.91,20240827,21600,-18.33,20240308,7740,127.91,20240827,5.75,N,053160,500,30 억,,8983,N,N,0,N,00,N
20241210,110524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19280,4280,2,28.53,35058300680,1993105,83.06,14900,19280,14900,19500,10500,15000,17590.47,0.15,0,23955,18046,16522,14266,12742,10486,17285,13505,30,4500,500,10200,10,1,6000000,1157,158.03,1.88,12,33.22,122.00,10275.00,21600,20240308,-10.74,7740,20240827,149.10,21600,-10.74,20240308,7740,149.10,20240827,21600,-10.74,20240308,7740,149.10,20240827,5.75,N,053160,500,30 억,,8983,N,N,0,N,00,N
20241210,100524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18940,3940,2,26.27,29866143720,1720725,71.71,14900,19210,14900,19500,10500,15000,17357.43,0.15,0,-981,18046,16522,14266,12742,10486,17285,13505,30,4500,500,10200,10,1,6000000,1136,155.25,1.84,12,28.68,122.00,10275.00,21600,20240308,-12.31,7740,20240827,144.70,21600,-12.31,20240308,7740,144.70,20240827,21600,-12.31,20240308,7740,144.70,20240827,5.75,N,053160,500,30 억,,8983,N,N,0,N,00,N
20241210,090528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16380,1380,2,9.20,3602650740,228888,9.54,14900,16380,14900,19500,10500,15000,15741.48,0.15,0,8667,18046,16522,14266,12742,10486,17285,13505,30,4500,500,10200,10,1,6000000,983,134.26,1.59,12,3.81,122.00,10275.00,21600,20240308,-24.17,7740,20240827,111.63,21600,-24.17,20240308,7740,111.63,20240827,21600,-24.17,20240308,7740,111.63,20240827,5.75,N,053160,500,30 억,,8983,Y,N,0,N,00,N
20241209,160523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15000,1900,2,14.50,34396735540,2349161,140.60,12050,15790,12010,17030,9170,13100,14641.76,0.76,0,-36550,15946,14522,13056,11632,10166,15235,12345,30,3930,500,8900,10,1,6000000,900,122.95,1.46,12,39.15,122.00,10275.00,21600,20240308,-30.56,7740,20240827,93.80,21600,-30.56,20240308,7740,93.80,20240827,21600,-30.56,20240308,7740,93.80,20240827,5.71,N,053160,500,30 억,,45368,N,N,0,N,00,N
20241209,150525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15300,2200,2,16.79,32652985490,2233685,133.69,12050,15790,12010,17030,9170,13100,14618.69,0.76,0,-31758,15946,14522,13056,11632,10166,15235,12345,30,3930,500,8900,10,1,6000000,918,125.41,1.49,12,37.23,122.00,10275.00,21600,20240308,-29.17,7740,20240827,97.67,21600,-29.17,20240308,7740,97.67,20240827,21600,-29.17,20240308,7740,97.67,20240827,5.71,N,053160,500,30 억,,45368,N,N,0,N,00,N
20241209,140524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15130,2030,2,15.50,27169404820,1876106,112.29,12050,15790,12010,17030,9170,13100,14482.08,0.76,0,-14802,15946,14522,13056,11632,10166,15235,12345,30,3930,500,8900,10,1,6000000,908,124.02,1.47,12,31.27,122.00,10275.00,21600,20240308,-29.95,7740,20240827,95.48,21600,-29.95,20240308,7740,95.48,20240827,21600,-29.95,20240308,7740,95.48,20240827,5.71,N,053160,500,30 억,,45368,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 160524 57 100.00 KOSDAQ 일반전기전자 N N N N N 19360 4360 2 29.07 77421167090 4356460 181.54 14900 19500 14900 19500 10500 15000 17770.88 0.15 0 -5595 18046 16522 14266 12742 10486 17285 13505 30 4500 500 10200 10 1 6000000 1162 158.69 1.88 12 72.61 122.00 10275.00 21600 20240308 -10.37 7740 20240827 150.13 21600 -10.37 20240308 7740 150.13 20240827 21600 -10.37 20240308 7740 150.13 20240827 5.75 N 053160 500 30 억 8983 N N 0 N 00 N
3 20241210 150526 57 100.00 KOSDAQ 일반전기전자 N N N N N 18850 3850 2 25.67 72804590410 4117176 171.57 14900 19500 14900 19500 10500 15000 17683.48 0.15 0 5818 18046 16522 14266 12742 10486 17285 13505 30 4500 500 10200 10 1 6000000 1131 154.51 1.83 12 68.62 122.00 10275.00 21600 20240308 -12.73 7740 20240827 143.54 21600 -12.73 20240308 7740 143.54 20240827 21600 -12.73 20240308 7740 143.54 20240827 5.75 N 053160 500 30 억 8983 N N 0 N 00 N
4 20241210 140525 57 100.00 KOSDAQ 일반전기전자 N N N N N 18160 3160 2 21.07 64893187350 3688182 153.69 14900 19500 14900 19500 10500 15000 17595.26 0.15 0 8428 18046 16522 14266 12742 10486 17285 13505 30 4500 500 10200 10 1 6000000 1090 148.85 1.77 12 61.47 122.00 10275.00 21600 20240308 -15.93 7740 20240827 134.63 21600 -15.93 20240308 7740 134.63 20240827 21600 -15.93 20240308 7740 134.63 20240827 5.75 N 053160 500 30 억 8983 N N 0 N 00 N
5 20241210 130524 57 100.00 KOSDAQ 일반전기전자 N N N N N 17140 2140 2 14.27 58519394850 3330449 138.79 14900 19500 14900 19500 10500 15000 17571.42 0.15 0 20957 18046 16522 14266 12742 10486 17285 13505 30 4500 500 10200 10 1 6000000 1028 140.49 1.67 12 55.51 122.00 10275.00 21600 20240308 -20.65 7740 20240827 121.45 21600 -20.65 20240308 7740 121.45 20240827 21600 -20.65 20240308 7740 121.45 20240827 5.75 N 053160 500 30 억 8983 N N 0 N 00 N
6 20241210 120525 57 100.00 KOSDAQ 일반전기전자 N N N N N 17640 2640 2 17.60 42922245500 2411986 100.51 14900 19500 14900 19500 10500 15000 17796.00 0.15 0 29861 18046 16522 14266 12742 10486 17285 13505 30 4500 500 10200 10 1 6000000 1058 144.59 1.72 12 40.20 122.00 10275.00 21600 20240308 -18.33 7740 20240827 127.91 21600 -18.33 20240308 7740 127.91 20240827 21600 -18.33 20240308 7740 127.91 20240827 5.75 N 053160 500 30 억 8983 N N 0 N 00 N
7 20241210 110524 57 100.00 KOSDAQ 일반전기전자 N N N N N 19280 4280 2 28.53 35058300680 1993105 83.06 14900 19280 14900 19500 10500 15000 17590.47 0.15 0 23955 18046 16522 14266 12742 10486 17285 13505 30 4500 500 10200 10 1 6000000 1157 158.03 1.88 12 33.22 122.00 10275.00 21600 20240308 -10.74 7740 20240827 149.10 21600 -10.74 20240308 7740 149.10 20240827 21600 -10.74 20240308 7740 149.10 20240827 5.75 N 053160 500 30 억 8983 N N 0 N 00 N
8 20241210 100524 57 100.00 KOSDAQ 일반전기전자 N N N N N 18940 3940 2 26.27 29866143720 1720725 71.71 14900 19210 14900 19500 10500 15000 17357.43 0.15 0 -981 18046 16522 14266 12742 10486 17285 13505 30 4500 500 10200 10 1 6000000 1136 155.25 1.84 12 28.68 122.00 10275.00 21600 20240308 -12.31 7740 20240827 144.70 21600 -12.31 20240308 7740 144.70 20240827 21600 -12.31 20240308 7740 144.70 20240827 5.75 N 053160 500 30 억 8983 N N 0 N 00 N
9 20241210 090528 57 100.00 KOSDAQ 일반전기전자 N N N N N 16380 1380 2 9.20 3602650740 228888 9.54 14900 16380 14900 19500 10500 15000 15741.48 0.15 0 8667 18046 16522 14266 12742 10486 17285 13505 30 4500 500 10200 10 1 6000000 983 134.26 1.59 12 3.81 122.00 10275.00 21600 20240308 -24.17 7740 20240827 111.63 21600 -24.17 20240308 7740 111.63 20240827 21600 -24.17 20240308 7740 111.63 20240827 5.75 N 053160 500 30 억 8983 Y N 0 N 00 N
10 20241209 160523 57 100.00 KOSDAQ 일반전기전자 N N N N N 15000 1900 2 14.50 34396735540 2349161 140.60 12050 15790 12010 17030 9170 13100 14641.76 0.76 0 -36550 15946 14522 13056 11632 10166 15235 12345 30 3930 500 8900 10 1 6000000 900 122.95 1.46 12 39.15 122.00 10275.00 21600 20240308 -30.56 7740 20240827 93.80 21600 -30.56 20240308 7740 93.80 20240827 21600 -30.56 20240308 7740 93.80 20240827 5.71 N 053160 500 30 억 45368 N N 0 N 00 N
11 20241209 150525 57 100.00 KOSDAQ 일반전기전자 N N N N N 15300 2200 2 16.79 32652985490 2233685 133.69 12050 15790 12010 17030 9170 13100 14618.69 0.76 0 -31758 15946 14522 13056 11632 10166 15235 12345 30 3930 500 8900 10 1 6000000 918 125.41 1.49 12 37.23 122.00 10275.00 21600 20240308 -29.17 7740 20240827 97.67 21600 -29.17 20240308 7740 97.67 20240827 21600 -29.17 20240308 7740 97.67 20240827 5.71 N 053160 500 30 억 45368 N N 0 N 00 N
12 20241209 140524 57 100.00 KOSDAQ 일반전기전자 N N N N N 15130 2030 2 15.50 27169404820 1876106 112.29 12050 15790 12010 17030 9170 13100 14482.08 0.76 0 -14802 15946 14522 13056 11632 10166 15235 12345 30 3930 500 8900 10 1 6000000 908 124.02 1.47 12 31.27 122.00 10275.00 21600 20240308 -29.95 7740 20240827 95.48 21600 -29.95 20240308 7740 95.48 20240827 21600 -29.95 20240308 7740 95.48 20240827 5.71 N 053160 500 30 억 45368 N N 0 N 00 N