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
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
20241210,160518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8200,540,2,7.05,8022393170,995477,50.14,7900,8300,7850,9950,5370,7660,8058.78,4.18,0,5005,8653,8156,7853,7356,7053,8005,7205,502,2290,500,4900,10,1,99961003,8197,-12.37,9.99,12,1.00,-663.00,821.00,15950,20241015,-48.59,1876,20231201,337.10,15950,-48.59,20241015,2050,300.00,20240102,15950,-48.59,20241015,1982,313.72,20231215,0.23,N,051980,500,502 억,,4173726,N,N,0,N,00,N
20241210,150520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8170,510,2,6.66,7811356650,969726,48.85,7900,8300,7850,9950,5370,7660,8055.22,4.18,0,-1136,8653,8156,7853,7356,7053,8005,7205,502,2290,500,4900,10,1,99961003,8167,-12.32,9.95,12,0.97,-663.00,821.00,15950,20241015,-48.78,1876,20231201,335.50,15950,-48.78,20241015,2050,298.54,20240102,15950,-48.78,20241015,1982,312.21,20231215,0.23,N,051980,500,502 억,,4173726,N,N,0,N,00,N
20241210,140519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8210,550,2,7.18,7237574490,899513,45.31,7900,8300,7850,9950,5370,7660,8046.11,4.18,0,10100,8653,8156,7853,7356,7053,8005,7205,502,2290,500,4900,10,1,99961003,8207,-12.38,10.00,12,0.90,-663.00,821.00,15950,20241015,-48.53,1876,20231201,337.63,15950,-48.53,20241015,2050,300.49,20240102,15950,-48.53,20241015,1982,314.23,20231215,0.23,N,051980,500,502 억,,4173726,N,N,0,N,00,N
20241210,130518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8080,420,2,5.48,6386163950,796130,40.10,7900,8230,7850,9950,5370,7660,8021.51,4.18,0,7559,8653,8156,7853,7356,7053,8005,7205,502,2290,500,4900,10,1,99961003,8077,-12.19,9.84,12,0.80,-663.00,821.00,15950,20241015,-49.34,1876,20231201,330.70,15950,-49.34,20241015,2050,294.15,20240102,15950,-49.34,20241015,1982,307.67,20231215,0.23,N,051980,500,502 억,,4173726,N,N,0,N,00,N
20241210,120519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8100,440,2,5.74,5722311920,714024,35.97,7900,8230,7850,9950,5370,7660,8014.18,4.18,0,-9268,8653,8156,7853,7356,7053,8005,7205,502,2290,500,4900,10,1,99961003,8097,-12.22,9.87,12,0.71,-663.00,821.00,15950,20241015,-49.22,1876,20231201,331.77,15950,-49.22,20241015,2050,295.12,20240102,15950,-49.22,20241015,1982,308.68,20231215,0.23,N,051980,500,502 억,,4173726,N,N,0,N,00,N
20241210,110518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8190,530,2,6.92,5212292460,651608,32.82,7900,8210,7850,9950,5370,7660,7999.13,4.18,0,-14091,8653,8156,7853,7356,7053,8005,7205,502,2290,500,4900,10,1,99961003,8187,-12.35,9.98,12,0.65,-663.00,821.00,15950,20241015,-48.65,1876,20231201,336.57,15950,-48.65,20241015,2050,299.51,20240102,15950,-48.65,20241015,1982,313.22,20231215,0.23,N,051980,500,502 억,,4173726,N,N,0,N,00,N
20241210,100518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8070,410,2,5.35,3368803470,422238,21.27,7900,8140,7850,9950,5370,7660,7978.45,4.18,0,1063,8653,8156,7853,7356,7053,8005,7205,502,2290,500,4900,10,1,99961003,8067,-12.17,9.83,12,0.42,-663.00,821.00,15950,20241015,-49.40,1876,20231201,330.17,15950,-49.40,20241015,2050,293.66,20240102,15950,-49.40,20241015,1982,307.16,20231215,0.23,N,051980,500,502 억,,4173726,N,N,0,N,00,N
20241210,090522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7870,210,2,2.74,946992940,119463,6.02,7900,7990,7850,9950,5370,7660,7927.10,4.18,0,-33412,8653,8156,7853,7356,7053,8005,7205,502,2290,500,4900,10,1,99961003,7867,-11.87,9.59,12,0.12,-663.00,821.00,15950,20241015,-50.66,1876,20231201,319.51,15950,-50.66,20241015,2050,283.90,20240102,15950,-50.66,20241015,1982,297.07,20231215,0.23,N,051980,500,502 억,,4173726,N,N,0,N,00,N
20241209,160517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7660,-1050,5,-12.06,15491971040,1965797,159.80,8220,8350,7550,11320,6100,8710,7880.92,4.05,0,135126,9296,9002,8606,8312,7916,9150,8460,502,2610,500,5570,10,1,99961003,7657,-11.55,9.33,12,1.97,-663.00,821.00,15950,20241015,-51.97,1876,20231201,308.32,15950,-51.97,20241015,2050,273.66,20240102,15950,-51.97,20241015,1982,286.48,20231215,0.24,N,051980,500,502 억,,4045261,N,N,0,N,00,N
20241209,150519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,-1080,5,-12.40,14347944400,1815532,147.58,8220,8350,7550,11320,6100,8710,7902.80,4.05,0,116140,9296,9002,8606,8312,7916,9150,8460,502,2610,500,5570,10,1,99961003,7627,-11.51,9.29,12,1.82,-663.00,821.00,15950,20241015,-52.16,1876,20231201,306.72,15950,-52.16,20241015,2050,272.20,20240102,15950,-52.16,20241015,1982,284.96,20231215,0.24,N,051980,500,502 억,,4045261,N,N,0,N,00,N
20241209,140518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7740,-970,5,-11.14,12362463990,1555577,126.45,8220,8350,7600,11320,6100,8710,7947.09,4.05,0,61292,9296,9002,8606,8312,7916,9150,8460,502,2610,500,5570,10,1,99961003,7737,-11.67,9.43,12,1.56,-663.00,821.00,15950,20241015,-51.47,1876,20231201,312.58,15950,-51.47,20241015,2050,277.56,20240102,15950,-51.47,20241015,1982,290.51,20231215,0.24,N,051980,500,502 억,,4045261,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 160518 57 100.00 KOSDAQ 일반전기전자 N N N N N 8200 540 2 7.05 8022393170 995477 50.14 7900 8300 7850 9950 5370 7660 8058.78 4.18 0 5005 8653 8156 7853 7356 7053 8005 7205 502 2290 500 4900 10 1 99961003 8197 -12.37 9.99 12 1.00 -663.00 821.00 15950 20241015 -48.59 1876 20231201 337.10 15950 -48.59 20241015 2050 300.00 20240102 15950 -48.59 20241015 1982 313.72 20231215 0.23 N 051980 500 502 억 4173726 N N 0 N 00 N
3 20241210 150520 57 100.00 KOSDAQ 일반전기전자 N N N N N 8170 510 2 6.66 7811356650 969726 48.85 7900 8300 7850 9950 5370 7660 8055.22 4.18 0 -1136 8653 8156 7853 7356 7053 8005 7205 502 2290 500 4900 10 1 99961003 8167 -12.32 9.95 12 0.97 -663.00 821.00 15950 20241015 -48.78 1876 20231201 335.50 15950 -48.78 20241015 2050 298.54 20240102 15950 -48.78 20241015 1982 312.21 20231215 0.23 N 051980 500 502 억 4173726 N N 0 N 00 N
4 20241210 140519 57 100.00 KOSDAQ 일반전기전자 N N N N N 8210 550 2 7.18 7237574490 899513 45.31 7900 8300 7850 9950 5370 7660 8046.11 4.18 0 10100 8653 8156 7853 7356 7053 8005 7205 502 2290 500 4900 10 1 99961003 8207 -12.38 10.00 12 0.90 -663.00 821.00 15950 20241015 -48.53 1876 20231201 337.63 15950 -48.53 20241015 2050 300.49 20240102 15950 -48.53 20241015 1982 314.23 20231215 0.23 N 051980 500 502 억 4173726 N N 0 N 00 N
5 20241210 130518 57 100.00 KOSDAQ 일반전기전자 N N N N N 8080 420 2 5.48 6386163950 796130 40.10 7900 8230 7850 9950 5370 7660 8021.51 4.18 0 7559 8653 8156 7853 7356 7053 8005 7205 502 2290 500 4900 10 1 99961003 8077 -12.19 9.84 12 0.80 -663.00 821.00 15950 20241015 -49.34 1876 20231201 330.70 15950 -49.34 20241015 2050 294.15 20240102 15950 -49.34 20241015 1982 307.67 20231215 0.23 N 051980 500 502 억 4173726 N N 0 N 00 N
6 20241210 120519 57 100.00 KOSDAQ 일반전기전자 N N N N N 8100 440 2 5.74 5722311920 714024 35.97 7900 8230 7850 9950 5370 7660 8014.18 4.18 0 -9268 8653 8156 7853 7356 7053 8005 7205 502 2290 500 4900 10 1 99961003 8097 -12.22 9.87 12 0.71 -663.00 821.00 15950 20241015 -49.22 1876 20231201 331.77 15950 -49.22 20241015 2050 295.12 20240102 15950 -49.22 20241015 1982 308.68 20231215 0.23 N 051980 500 502 억 4173726 N N 0 N 00 N
7 20241210 110518 57 100.00 KOSDAQ 일반전기전자 N N N N N 8190 530 2 6.92 5212292460 651608 32.82 7900 8210 7850 9950 5370 7660 7999.13 4.18 0 -14091 8653 8156 7853 7356 7053 8005 7205 502 2290 500 4900 10 1 99961003 8187 -12.35 9.98 12 0.65 -663.00 821.00 15950 20241015 -48.65 1876 20231201 336.57 15950 -48.65 20241015 2050 299.51 20240102 15950 -48.65 20241015 1982 313.22 20231215 0.23 N 051980 500 502 억 4173726 N N 0 N 00 N
8 20241210 100518 57 100.00 KOSDAQ 일반전기전자 N N N N N 8070 410 2 5.35 3368803470 422238 21.27 7900 8140 7850 9950 5370 7660 7978.45 4.18 0 1063 8653 8156 7853 7356 7053 8005 7205 502 2290 500 4900 10 1 99961003 8067 -12.17 9.83 12 0.42 -663.00 821.00 15950 20241015 -49.40 1876 20231201 330.17 15950 -49.40 20241015 2050 293.66 20240102 15950 -49.40 20241015 1982 307.16 20231215 0.23 N 051980 500 502 억 4173726 N N 0 N 00 N
9 20241210 090522 57 100.00 KOSDAQ 일반전기전자 N N N N N 7870 210 2 2.74 946992940 119463 6.02 7900 7990 7850 9950 5370 7660 7927.10 4.18 0 -33412 8653 8156 7853 7356 7053 8005 7205 502 2290 500 4900 10 1 99961003 7867 -11.87 9.59 12 0.12 -663.00 821.00 15950 20241015 -50.66 1876 20231201 319.51 15950 -50.66 20241015 2050 283.90 20240102 15950 -50.66 20241015 1982 297.07 20231215 0.23 N 051980 500 502 억 4173726 N N 0 N 00 N
10 20241209 160517 57 100.00 KOSDAQ 일반전기전자 N N N N N 7660 -1050 5 -12.06 15491971040 1965797 159.80 8220 8350 7550 11320 6100 8710 7880.92 4.05 0 135126 9296 9002 8606 8312 7916 9150 8460 502 2610 500 5570 10 1 99961003 7657 -11.55 9.33 12 1.97 -663.00 821.00 15950 20241015 -51.97 1876 20231201 308.32 15950 -51.97 20241015 2050 273.66 20240102 15950 -51.97 20241015 1982 286.48 20231215 0.24 N 051980 500 502 억 4045261 N N 0 N 00 N
11 20241209 150519 57 100.00 KOSDAQ 일반전기전자 N N N N N 7630 -1080 5 -12.40 14347944400 1815532 147.58 8220 8350 7550 11320 6100 8710 7902.80 4.05 0 116140 9296 9002 8606 8312 7916 9150 8460 502 2610 500 5570 10 1 99961003 7627 -11.51 9.29 12 1.82 -663.00 821.00 15950 20241015 -52.16 1876 20231201 306.72 15950 -52.16 20241015 2050 272.20 20240102 15950 -52.16 20241015 1982 284.96 20231215 0.24 N 051980 500 502 억 4045261 N N 0 N 00 N
12 20241209 140518 57 100.00 KOSDAQ 일반전기전자 N N N N N 7740 -970 5 -11.14 12362463990 1555577 126.45 8220 8350 7600 11320 6100 8710 7947.09 4.05 0 61292 9296 9002 8606 8312 7916 9150 8460 502 2610 500 5570 10 1 99961003 7737 -11.67 9.43 12 1.56 -663.00 821.00 15950 20241015 -51.47 1876 20231201 312.58 15950 -51.47 20241015 2050 277.56 20240102 15950 -51.47 20241015 1982 290.51 20231215 0.24 N 051980 500 502 억 4045261 N N 0 N 00 N