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
081580/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
20241210,160639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,200,2,6.23,235799425,69308,42.74,3435,3480,3305,4170,2250,3210,3402.20,1.55,0,-2871,3466,3337,3206,3077,2946,3402,3142,78,960,500,2180,5,1,15508143,529,-341.00,0.49,12,0.45,-10.00,6898.00,5080,20241007,-32.87,2010,20240419,69.65,5080,-32.87,20241007,2010,69.65,20240419,5080,-32.87,20241007,2010,69.65,20240419,5.31,N,081580,500,77 억,,239850,N,N,0,N,00,N
20241210,150640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3375,165,2,5.14,221998265,65248,40.24,3435,3480,3305,4170,2250,3210,3402.38,1.55,0,-2412,3466,3337,3206,3077,2946,3402,3142,78,960,500,2180,5,1,15508143,523,-337.50,0.49,12,0.42,-10.00,6898.00,5080,20241007,-33.56,2010,20240419,67.91,5080,-33.56,20241007,2010,67.91,20240419,5080,-33.56,20241007,2010,67.91,20240419,5.31,N,081580,500,77 억,,239850,N,N,0,N,00,N
20241210,140640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3385,175,2,5.45,218105050,64096,39.53,3435,3480,3305,4170,2250,3210,3402.79,1.55,0,-2329,3466,3337,3206,3077,2946,3402,3142,78,960,500,2180,5,1,15508143,525,-338.50,0.49,12,0.41,-10.00,6898.00,5080,20241007,-33.37,2010,20240419,68.41,5080,-33.37,20241007,2010,68.41,20240419,5080,-33.37,20241007,2010,68.41,20240419,5.31,N,081580,500,77 억,,239850,N,N,0,N,00,N
20241210,130639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,180,2,5.61,208040055,61103,37.68,3435,3480,3305,4170,2250,3210,3404.74,1.55,0,-3903,3466,3337,3206,3077,2946,3402,3142,78,960,500,2180,5,1,15508143,526,-339.00,0.49,12,0.39,-10.00,6898.00,5080,20241007,-33.27,2010,20240419,68.66,5080,-33.27,20241007,2010,68.66,20240419,5080,-33.27,20241007,2010,68.66,20240419,5.31,N,081580,500,77 억,,239850,N,N,0,N,00,N
20241210,120639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,200,2,6.23,180750315,53018,32.70,3435,3480,3305,4170,2250,3210,3409.23,1.55,0,-494,3466,3337,3206,3077,2946,3402,3142,78,960,500,2180,5,1,15508143,529,-341.00,0.49,12,0.34,-10.00,6898.00,5080,20241007,-32.87,2010,20240419,69.65,5080,-32.87,20241007,2010,69.65,20240419,5080,-32.87,20241007,2010,69.65,20240419,5.31,N,081580,500,77 억,,239850,N,N,0,N,00,N
20241210,110639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3385,175,2,5.45,149092490,43720,26.96,3435,3480,3305,4170,2250,3210,3410.17,1.55,0,-1886,3466,3337,3206,3077,2946,3402,3142,78,960,500,2180,5,1,15508143,525,-338.50,0.49,12,0.28,-10.00,6898.00,5080,20241007,-33.37,2010,20240419,68.41,5080,-33.37,20241007,2010,68.41,20240419,5080,-33.37,20241007,2010,68.41,20240419,5.31,N,081580,500,77 억,,239850,N,N,0,N,00,N
20241210,100639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,190,2,5.92,118296925,34660,21.38,3435,3480,3305,4170,2250,3210,3413.07,1.55,0,1993,3466,3337,3206,3077,2946,3402,3142,78,960,500,2180,5,1,15508143,527,-340.00,0.49,12,0.22,-10.00,6898.00,5080,20241007,-33.07,2010,20240419,69.15,5080,-33.07,20241007,2010,69.15,20240419,5080,-33.07,20241007,2010,69.15,20240419,5.31,N,081580,500,77 억,,239850,N,N,0,N,00,N
20241210,090644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3335,125,2,3.89,23421020,6970,4.30,3435,3435,3305,4170,2250,3210,3360.26,1.55,0,-2923,3466,3337,3206,3077,2946,3402,3142,78,960,500,2180,5,1,15508143,517,-333.50,0.48,12,0.04,-10.00,6898.00,5080,20241007,-34.35,2010,20240419,65.92,5080,-34.35,20241007,2010,65.92,20240419,5080,-34.35,20241007,2010,65.92,20240419,5.31,N,081580,500,77 억,,239850,N,N,0,N,00,N
20241209,160637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,45,2,1.42,521596510,161631,147.87,3165,3335,3075,4110,2220,3165,3227.23,1.53,0,1962,3375,3270,3175,3070,2975,3222,3022,78,945,500,2150,5,1,15508143,498,-321.00,0.47,12,1.04,-10.00,6898.00,5080,20241007,-36.81,2010,20240419,59.70,5080,-36.81,20241007,2010,59.70,20240419,5080,-36.81,20241007,2010,59.70,20240419,5.39,N,081580,500,77 억,,237810,N,N,0,N,00,N
20241209,150639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,50,2,1.58,492081240,152449,139.47,3165,3335,3075,4110,2220,3165,3227.88,1.53,0,4894,3375,3270,3175,3070,2975,3222,3022,78,945,500,2150,5,1,15508143,499,-321.50,0.47,12,0.98,-10.00,6898.00,5080,20241007,-36.71,2010,20240419,59.95,5080,-36.71,20241007,2010,59.95,20240419,5080,-36.71,20241007,2010,59.95,20240419,5.39,N,081580,500,77 억,,237810,N,N,0,N,00,N
20241209,140639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3290,125,2,3.95,437854660,135720,124.16,3165,3335,3075,4110,2220,3165,3226.21,1.53,0,5118,3375,3270,3175,3070,2975,3222,3022,78,945,500,2150,5,1,15508143,510,-329.00,0.48,12,0.88,-10.00,6898.00,5080,20241007,-35.24,2010,20240419,63.68,5080,-35.24,20241007,2010,63.68,20240419,5080,-35.24,20241007,2010,63.68,20240419,5.39,N,081580,500,77 억,,237810,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 160639 57 100.00 KOSDAQ 일반전기전자 N N N N N 3410 200 2 6.23 235799425 69308 42.74 3435 3480 3305 4170 2250 3210 3402.20 1.55 0 -2871 3466 3337 3206 3077 2946 3402 3142 78 960 500 2180 5 1 15508143 529 -341.00 0.49 12 0.45 -10.00 6898.00 5080 20241007 -32.87 2010 20240419 69.65 5080 -32.87 20241007 2010 69.65 20240419 5080 -32.87 20241007 2010 69.65 20240419 5.31 N 081580 500 77 억 239850 N N 0 N 00 N
3 20241210 150640 57 100.00 KOSDAQ 일반전기전자 N N N N N 3375 165 2 5.14 221998265 65248 40.24 3435 3480 3305 4170 2250 3210 3402.38 1.55 0 -2412 3466 3337 3206 3077 2946 3402 3142 78 960 500 2180 5 1 15508143 523 -337.50 0.49 12 0.42 -10.00 6898.00 5080 20241007 -33.56 2010 20240419 67.91 5080 -33.56 20241007 2010 67.91 20240419 5080 -33.56 20241007 2010 67.91 20240419 5.31 N 081580 500 77 억 239850 N N 0 N 00 N
4 20241210 140640 57 100.00 KOSDAQ 일반전기전자 N N N N N 3385 175 2 5.45 218105050 64096 39.53 3435 3480 3305 4170 2250 3210 3402.79 1.55 0 -2329 3466 3337 3206 3077 2946 3402 3142 78 960 500 2180 5 1 15508143 525 -338.50 0.49 12 0.41 -10.00 6898.00 5080 20241007 -33.37 2010 20240419 68.41 5080 -33.37 20241007 2010 68.41 20240419 5080 -33.37 20241007 2010 68.41 20240419 5.31 N 081580 500 77 억 239850 N N 0 N 00 N
5 20241210 130639 57 100.00 KOSDAQ 일반전기전자 N N N N N 3390 180 2 5.61 208040055 61103 37.68 3435 3480 3305 4170 2250 3210 3404.74 1.55 0 -3903 3466 3337 3206 3077 2946 3402 3142 78 960 500 2180 5 1 15508143 526 -339.00 0.49 12 0.39 -10.00 6898.00 5080 20241007 -33.27 2010 20240419 68.66 5080 -33.27 20241007 2010 68.66 20240419 5080 -33.27 20241007 2010 68.66 20240419 5.31 N 081580 500 77 억 239850 N N 0 N 00 N
6 20241210 120639 57 100.00 KOSDAQ 일반전기전자 N N N N N 3410 200 2 6.23 180750315 53018 32.70 3435 3480 3305 4170 2250 3210 3409.23 1.55 0 -494 3466 3337 3206 3077 2946 3402 3142 78 960 500 2180 5 1 15508143 529 -341.00 0.49 12 0.34 -10.00 6898.00 5080 20241007 -32.87 2010 20240419 69.65 5080 -32.87 20241007 2010 69.65 20240419 5080 -32.87 20241007 2010 69.65 20240419 5.31 N 081580 500 77 억 239850 N N 0 N 00 N
7 20241210 110639 57 100.00 KOSDAQ 일반전기전자 N N N N N 3385 175 2 5.45 149092490 43720 26.96 3435 3480 3305 4170 2250 3210 3410.17 1.55 0 -1886 3466 3337 3206 3077 2946 3402 3142 78 960 500 2180 5 1 15508143 525 -338.50 0.49 12 0.28 -10.00 6898.00 5080 20241007 -33.37 2010 20240419 68.41 5080 -33.37 20241007 2010 68.41 20240419 5080 -33.37 20241007 2010 68.41 20240419 5.31 N 081580 500 77 억 239850 N N 0 N 00 N
8 20241210 100639 57 100.00 KOSDAQ 일반전기전자 N N N N N 3400 190 2 5.92 118296925 34660 21.38 3435 3480 3305 4170 2250 3210 3413.07 1.55 0 1993 3466 3337 3206 3077 2946 3402 3142 78 960 500 2180 5 1 15508143 527 -340.00 0.49 12 0.22 -10.00 6898.00 5080 20241007 -33.07 2010 20240419 69.15 5080 -33.07 20241007 2010 69.15 20240419 5080 -33.07 20241007 2010 69.15 20240419 5.31 N 081580 500 77 억 239850 N N 0 N 00 N
9 20241210 090644 57 100.00 KOSDAQ 일반전기전자 N N N N N 3335 125 2 3.89 23421020 6970 4.30 3435 3435 3305 4170 2250 3210 3360.26 1.55 0 -2923 3466 3337 3206 3077 2946 3402 3142 78 960 500 2180 5 1 15508143 517 -333.50 0.48 12 0.04 -10.00 6898.00 5080 20241007 -34.35 2010 20240419 65.92 5080 -34.35 20241007 2010 65.92 20240419 5080 -34.35 20241007 2010 65.92 20240419 5.31 N 081580 500 77 억 239850 N N 0 N 00 N
10 20241209 160637 57 100.00 KOSDAQ 일반전기전자 N N N N N 3210 45 2 1.42 521596510 161631 147.87 3165 3335 3075 4110 2220 3165 3227.23 1.53 0 1962 3375 3270 3175 3070 2975 3222 3022 78 945 500 2150 5 1 15508143 498 -321.00 0.47 12 1.04 -10.00 6898.00 5080 20241007 -36.81 2010 20240419 59.70 5080 -36.81 20241007 2010 59.70 20240419 5080 -36.81 20241007 2010 59.70 20240419 5.39 N 081580 500 77 억 237810 N N 0 N 00 N
11 20241209 150639 57 100.00 KOSDAQ 일반전기전자 N N N N N 3215 50 2 1.58 492081240 152449 139.47 3165 3335 3075 4110 2220 3165 3227.88 1.53 0 4894 3375 3270 3175 3070 2975 3222 3022 78 945 500 2150 5 1 15508143 499 -321.50 0.47 12 0.98 -10.00 6898.00 5080 20241007 -36.71 2010 20240419 59.95 5080 -36.71 20241007 2010 59.95 20240419 5080 -36.71 20241007 2010 59.95 20240419 5.39 N 081580 500 77 억 237810 N N 0 N 00 N
12 20241209 140639 57 100.00 KOSDAQ 일반전기전자 N N N N N 3290 125 2 3.95 437854660 135720 124.16 3165 3335 3075 4110 2220 3165 3226.21 1.53 0 5118 3375 3270 3175 3070 2975 3222 3022 78 945 500 2150 5 1 15508143 510 -329.00 0.48 12 0.88 -10.00 6898.00 5080 20241007 -35.24 2010 20240419 63.68 5080 -35.24 20241007 2010 63.68 20240419 5080 -35.24 20241007 2010 63.68 20240419 5.39 N 081580 500 77 억 237810 N N 0 N 00 N