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
051980/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
20241203,160519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9540,930,2,10.80,27067293830,2910442,94.76,8500,9560,8500,11190,6030,8610,9299.64,4.09,0,501040,10223,9416,8883,8076,7543,9820,8480,502,2580,500,5510,10,1,99961003,9536,-14.39,11.62,12,2.91,-663.00,821.00,15950,20241015,-40.19,1876,20231201,408.53,15950,-40.19,20241015,2050,365.37,20240102,15950,-40.19,20241015,1925,395.58,20231205,0.22,N,051980,500,502 억,,4089226,N,N,0,N,00,N
20241203,150535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9480,870,2,10.10,25773304860,2774596,90.34,8500,9560,8500,11190,6030,8610,9289.12,4.09,0,499320,10223,9416,8883,8076,7543,9820,8480,502,2580,500,5510,10,1,99961003,9476,-14.30,11.55,12,2.78,-663.00,821.00,15950,20241015,-40.56,1876,20231201,405.33,15950,-40.56,20241015,2050,362.44,20240102,15950,-40.56,20241015,1925,392.47,20231205,0.22,N,051980,500,502 억,,4089226,N,N,0,N,00,N
20241203,140524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9320,710,2,8.25,22189883140,2395209,77.98,8500,9560,8500,11190,6030,8610,9264.38,4.09,0,395685,10223,9416,8883,8076,7543,9820,8480,502,2580,500,5510,10,1,99961003,9316,-14.06,11.35,12,2.40,-663.00,821.00,15950,20241015,-41.57,1876,20231201,396.80,15950,-41.57,20241015,2050,354.63,20240102,15950,-41.57,20241015,1925,384.16,20231205,0.22,N,051980,500,502 억,,4089226,N,N,0,N,00,N
20241203,130521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9340,730,2,8.48,21487657970,2319878,75.53,8500,9560,8500,11190,6030,8610,9262.51,4.09,0,388093,10223,9416,8883,8076,7543,9820,8480,502,2580,500,5510,10,1,99961003,9336,-14.09,11.38,12,2.32,-663.00,821.00,15950,20241015,-41.44,1876,20231201,397.87,15950,-41.44,20241015,2050,355.61,20240102,15950,-41.44,20241015,1925,385.19,20231205,0.22,N,051980,500,502 억,,4089226,N,N,0,N,00,N
20241203,120539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9390,780,2,9.06,19923807580,2153389,70.11,8500,9560,8500,11190,6030,8610,9252.41,4.09,0,366549,10223,9416,8883,8076,7543,9820,8480,502,2580,500,5510,10,1,99961003,9386,-14.16,11.44,12,2.15,-663.00,821.00,15950,20241015,-41.13,1876,20231201,400.53,15950,-41.13,20241015,2050,358.05,20240102,15950,-41.13,20241015,1925,387.79,20231205,0.22,N,051980,500,502 억,,4089226,N,N,0,N,00,N
20241203,110520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9220,610,2,7.08,17990408290,1946115,63.36,8500,9560,8500,11190,6030,8610,9244.39,4.09,0,331943,10223,9416,8883,8076,7543,9820,8480,502,2580,500,5510,10,1,99961003,9216,-13.91,11.23,12,1.95,-663.00,821.00,15950,20241015,-42.19,1876,20231201,391.47,15950,-42.19,20241015,2050,349.76,20240102,15950,-42.19,20241015,1925,378.96,20231205,0.22,N,051980,500,502 억,,4089226,N,N,0,N,00,N
20241203,100512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9090,480,2,5.57,15661578150,1693435,55.14,8500,9560,8500,11190,6030,8610,9248.55,4.09,0,317998,10223,9416,8883,8076,7543,9820,8480,502,2580,500,5510,10,1,99961003,9086,-13.71,11.07,12,1.69,-663.00,821.00,15950,20241015,-43.01,1876,20231201,384.54,15950,-43.01,20241015,2050,343.41,20240102,15950,-43.01,20241015,1925,372.21,20231205,0.22,N,051980,500,502 억,,4089226,N,N,0,N,00,N
20241203,090510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8990,380,2,4.41,1388347630,156262,5.09,8500,9030,8500,11190,6030,8610,8885.39,4.09,0,52805,10223,9416,8883,8076,7543,9820,8480,502,2580,500,5510,10,1,99961003,8986,-13.56,10.95,12,0.16,-663.00,821.00,15950,20241015,-43.64,1876,20231201,379.21,15950,-43.64,20241015,2050,338.54,20240102,15950,-43.64,20241015,1925,367.01,20231205,0.22,N,051980,500,502 억,,4089226,N,N,0,N,00,N
20241202,160458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8610,310,2,3.73,27735550490,3054954,192.27,8390,9690,8350,10790,5810,8300,9080.31,3.96,0,131220,9000,8650,8400,8050,7800,8525,7925,502,2490,500,5310,10,1,99961003,8607,-12.99,10.49,12,3.06,-663.00,821.00,15950,20241015,-46.02,1876,20231201,358.96,15950,-46.02,20241015,2050,320.00,20240102,15950,-46.02,20241015,1925,347.27,20231205,0.24,N,051980,500,502 억,,3959988,N,N,0,N,00,N
20241202,150533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8700,400,2,4.82,27008193580,2970803,186.97,8390,9690,8350,10790,5810,8300,9092.20,3.96,0,140986,9000,8650,8400,8050,7800,8525,7925,502,2490,500,5310,10,1,99961003,8697,-13.12,10.60,12,2.97,-663.00,821.00,15950,20241015,-45.45,1876,20231201,363.75,15950,-45.45,20241015,2050,324.39,20240102,15950,-45.45,20241015,1925,351.95,20231205,0.24,N,051980,500,502 억,,3959988,N,N,0,N,00,N
20241202,140511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8680,380,2,4.58,25758204090,2826705,177.90,8390,9690,8350,10790,5810,8300,9113.52,3.96,0,149295,9000,8650,8400,8050,7800,8525,7925,502,2490,500,5310,10,1,99961003,8677,-13.09,10.57,12,2.83,-663.00,821.00,15950,20241015,-45.58,1876,20231201,362.69,15950,-45.58,20241015,2050,323.41,20240102,15950,-45.58,20241015,1925,350.91,20231205,0.24,N,051980,500,502 억,,3959988,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 160519 57 100.00 KOSDAQ 일반전기전자 N N N N N 9540 930 2 10.80 27067293830 2910442 94.76 8500 9560 8500 11190 6030 8610 9299.64 4.09 0 501040 10223 9416 8883 8076 7543 9820 8480 502 2580 500 5510 10 1 99961003 9536 -14.39 11.62 12 2.91 -663.00 821.00 15950 20241015 -40.19 1876 20231201 408.53 15950 -40.19 20241015 2050 365.37 20240102 15950 -40.19 20241015 1925 395.58 20231205 0.22 N 051980 500 502 억 4089226 N N 0 N 00 N
3 20241203 150535 57 100.00 KOSDAQ 일반전기전자 N N N N N 9480 870 2 10.10 25773304860 2774596 90.34 8500 9560 8500 11190 6030 8610 9289.12 4.09 0 499320 10223 9416 8883 8076 7543 9820 8480 502 2580 500 5510 10 1 99961003 9476 -14.30 11.55 12 2.78 -663.00 821.00 15950 20241015 -40.56 1876 20231201 405.33 15950 -40.56 20241015 2050 362.44 20240102 15950 -40.56 20241015 1925 392.47 20231205 0.22 N 051980 500 502 억 4089226 N N 0 N 00 N
4 20241203 140524 57 100.00 KOSDAQ 일반전기전자 N N N N N 9320 710 2 8.25 22189883140 2395209 77.98 8500 9560 8500 11190 6030 8610 9264.38 4.09 0 395685 10223 9416 8883 8076 7543 9820 8480 502 2580 500 5510 10 1 99961003 9316 -14.06 11.35 12 2.40 -663.00 821.00 15950 20241015 -41.57 1876 20231201 396.80 15950 -41.57 20241015 2050 354.63 20240102 15950 -41.57 20241015 1925 384.16 20231205 0.22 N 051980 500 502 억 4089226 N N 0 N 00 N
5 20241203 130521 57 100.00 KOSDAQ 일반전기전자 N N N N N 9340 730 2 8.48 21487657970 2319878 75.53 8500 9560 8500 11190 6030 8610 9262.51 4.09 0 388093 10223 9416 8883 8076 7543 9820 8480 502 2580 500 5510 10 1 99961003 9336 -14.09 11.38 12 2.32 -663.00 821.00 15950 20241015 -41.44 1876 20231201 397.87 15950 -41.44 20241015 2050 355.61 20240102 15950 -41.44 20241015 1925 385.19 20231205 0.22 N 051980 500 502 억 4089226 N N 0 N 00 N
6 20241203 120539 57 100.00 KOSDAQ 일반전기전자 N N N N N 9390 780 2 9.06 19923807580 2153389 70.11 8500 9560 8500 11190 6030 8610 9252.41 4.09 0 366549 10223 9416 8883 8076 7543 9820 8480 502 2580 500 5510 10 1 99961003 9386 -14.16 11.44 12 2.15 -663.00 821.00 15950 20241015 -41.13 1876 20231201 400.53 15950 -41.13 20241015 2050 358.05 20240102 15950 -41.13 20241015 1925 387.79 20231205 0.22 N 051980 500 502 억 4089226 N N 0 N 00 N
7 20241203 110520 57 100.00 KOSDAQ 일반전기전자 N N N N N 9220 610 2 7.08 17990408290 1946115 63.36 8500 9560 8500 11190 6030 8610 9244.39 4.09 0 331943 10223 9416 8883 8076 7543 9820 8480 502 2580 500 5510 10 1 99961003 9216 -13.91 11.23 12 1.95 -663.00 821.00 15950 20241015 -42.19 1876 20231201 391.47 15950 -42.19 20241015 2050 349.76 20240102 15950 -42.19 20241015 1925 378.96 20231205 0.22 N 051980 500 502 억 4089226 N N 0 N 00 N
8 20241203 100512 57 100.00 KOSDAQ 일반전기전자 N N N N N 9090 480 2 5.57 15661578150 1693435 55.14 8500 9560 8500 11190 6030 8610 9248.55 4.09 0 317998 10223 9416 8883 8076 7543 9820 8480 502 2580 500 5510 10 1 99961003 9086 -13.71 11.07 12 1.69 -663.00 821.00 15950 20241015 -43.01 1876 20231201 384.54 15950 -43.01 20241015 2050 343.41 20240102 15950 -43.01 20241015 1925 372.21 20231205 0.22 N 051980 500 502 억 4089226 N N 0 N 00 N
9 20241203 090510 57 100.00 KOSDAQ 일반전기전자 N N N N N 8990 380 2 4.41 1388347630 156262 5.09 8500 9030 8500 11190 6030 8610 8885.39 4.09 0 52805 10223 9416 8883 8076 7543 9820 8480 502 2580 500 5510 10 1 99961003 8986 -13.56 10.95 12 0.16 -663.00 821.00 15950 20241015 -43.64 1876 20231201 379.21 15950 -43.64 20241015 2050 338.54 20240102 15950 -43.64 20241015 1925 367.01 20231205 0.22 N 051980 500 502 억 4089226 N N 0 N 00 N
10 20241202 160458 57 100.00 KOSDAQ 일반전기전자 N N N N N 8610 310 2 3.73 27735550490 3054954 192.27 8390 9690 8350 10790 5810 8300 9080.31 3.96 0 131220 9000 8650 8400 8050 7800 8525 7925 502 2490 500 5310 10 1 99961003 8607 -12.99 10.49 12 3.06 -663.00 821.00 15950 20241015 -46.02 1876 20231201 358.96 15950 -46.02 20241015 2050 320.00 20240102 15950 -46.02 20241015 1925 347.27 20231205 0.24 N 051980 500 502 억 3959988 N N 0 N 00 N
11 20241202 150533 57 100.00 KOSDAQ 일반전기전자 N N N N N 8700 400 2 4.82 27008193580 2970803 186.97 8390 9690 8350 10790 5810 8300 9092.20 3.96 0 140986 9000 8650 8400 8050 7800 8525 7925 502 2490 500 5310 10 1 99961003 8697 -13.12 10.60 12 2.97 -663.00 821.00 15950 20241015 -45.45 1876 20231201 363.75 15950 -45.45 20241015 2050 324.39 20240102 15950 -45.45 20241015 1925 351.95 20231205 0.24 N 051980 500 502 억 3959988 N N 0 N 00 N
12 20241202 140511 57 100.00 KOSDAQ 일반전기전자 N N N N N 8680 380 2 4.58 25758204090 2826705 177.90 8390 9690 8350 10790 5810 8300 9113.52 3.96 0 149295 9000 8650 8400 8050 7800 8525 7925 502 2490 500 5310 10 1 99961003 8677 -13.09 10.57 12 2.83 -663.00 821.00 15950 20241015 -45.58 1876 20231201 362.69 15950 -45.58 20241015 2050 323.41 20240102 15950 -45.58 20241015 1925 350.91 20231205 0.24 N 051980 500 502 억 3959988 N N 0 N 00 N