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
049120/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
20241203,160510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1026,-33,5,-3.12,35943202,34632,69.04,1059,1064,1020,1376,742,1059,1037.86,0.00,0,-539,1083,1071,1048,1036,1013,1077,1042,233,317,500,740,1,1,46653532,479,-3.27,1.21,12,0.07,-314.00,850.00,1682,20240319,-39.00,986,20241113,4.06,1682,-39.00,20240319,986,4.06,20241113,1682,-39.00,20240319,986,4.06,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241203,150526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1047,-12,5,-1.13,20749988,19884,39.64,1059,1064,1020,1376,742,1059,1043.55,0.00,0,-408,1083,1071,1048,1036,1013,1077,1042,233,317,500,740,1,1,46653532,488,-3.33,1.23,12,0.04,-314.00,850.00,1682,20240319,-37.75,986,20241113,6.19,1682,-37.75,20240319,986,6.19,20241113,1682,-37.75,20240319,986,6.19,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241203,140515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1047,-12,5,-1.13,18789847,18017,35.92,1059,1064,1020,1376,742,1059,1042.90,0.00,0,-396,1083,1071,1048,1036,1013,1077,1042,233,317,500,740,1,1,46653532,488,-3.33,1.23,12,0.04,-314.00,850.00,1682,20240319,-37.75,986,20241113,6.19,1682,-37.75,20240319,986,6.19,20241113,1682,-37.75,20240319,986,6.19,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241203,130511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1046,-13,5,-1.23,10303635,9916,19.77,1059,1064,1020,1376,742,1059,1039.09,0.00,0,-644,1083,1071,1048,1036,1013,1077,1042,233,317,500,740,1,1,46653532,488,-3.33,1.23,12,0.02,-314.00,850.00,1682,20240319,-37.81,986,20241113,6.09,1682,-37.81,20240319,986,6.09,20241113,1682,-37.81,20240319,986,6.09,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241203,120530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1043,-16,5,-1.51,5966070,5709,11.38,1059,1064,1020,1376,742,1059,1045.03,0.00,0,-575,1083,1071,1048,1036,1013,1077,1042,233,317,500,740,1,1,46653532,487,-3.32,1.23,12,0.01,-314.00,850.00,1682,20240319,-37.99,986,20241113,5.78,1682,-37.99,20240319,986,5.78,20241113,1682,-37.99,20240319,986,5.78,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241203,110511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1034,-25,5,-2.36,5564668,5324,10.61,1059,1064,1020,1376,742,1059,1045.20,0.00,0,-567,1083,1071,1048,1036,1013,1077,1042,233,317,500,740,1,1,46653532,482,-3.29,1.22,12,0.01,-314.00,850.00,1682,20240319,-38.53,986,20241113,4.87,1682,-38.53,20240319,986,4.87,20241113,1682,-38.53,20240319,986,4.87,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241203,100502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1064,5,2,0.47,4291749,4106,8.19,1059,1064,1020,1376,742,1059,1045.24,0.00,0,-15,1083,1071,1048,1036,1013,1077,1042,233,317,500,740,1,1,46653532,496,-3.39,1.25,12,0.01,-314.00,850.00,1682,20240319,-36.74,986,20241113,7.91,1682,-36.74,20240319,986,7.91,20241113,1682,-36.74,20240319,986,7.91,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241203,090501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1059,0,3,0.00,1056882,998,1.99,1059,1059,1059,1376,742,1059,1059.00,0.00,0,-17,1083,1071,1048,1036,1013,1077,1042,233,317,500,740,1,1,46653532,494,-3.37,1.25,12,0.00,-314.00,850.00,1682,20240319,-37.04,986,20241113,7.40,1682,-37.04,20240319,986,7.40,20241113,1682,-37.04,20240319,986,7.40,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241202,160449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1059,19,2,1.83,52291183,50160,7.80,1039,1060,1025,1352,728,1040,1042.29,0.00,0,1215,1413,1226,1123,936,833,1175,885,233,312,500,720,1,1,46653532,494,-3.37,1.25,12,0.11,-314.00,850.00,1682,20240319,-37.04,986,20241113,7.40,1682,-37.04,20240319,986,7.40,20241113,1682,-37.04,20240319,986,7.40,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241202,150525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1040,0,3,0.00,41082676,39422,6.13,1039,1060,1025,1352,728,1040,1042.13,0.00,0,1078,1413,1226,1123,936,833,1175,885,233,312,500,720,1,1,46653532,485,-3.31,1.22,12,0.08,-314.00,850.00,1682,20240319,-38.17,986,20241113,5.48,1682,-38.17,20240319,986,5.48,20241113,1682,-38.17,20240319,986,5.48,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241202,140502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1046,6,2,0.58,36894815,35407,5.50,1039,1060,1025,1352,728,1040,1042.02,0.00,0,1076,1413,1226,1123,936,833,1175,885,233,312,500,720,1,1,46653532,488,-3.33,1.23,12,0.08,-314.00,850.00,1682,20240319,-37.81,986,20241113,6.09,1682,-37.81,20240319,986,6.09,20241113,1682,-37.81,20240319,986,6.09,20241113,0.00,N,049120,500,233 억,,0,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 160510 57 100.00 KOSDAQ 일반전기전자 N N N N N 1026 -33 5 -3.12 35943202 34632 69.04 1059 1064 1020 1376 742 1059 1037.86 0.00 0 -539 1083 1071 1048 1036 1013 1077 1042 233 317 500 740 1 1 46653532 479 -3.27 1.21 12 0.07 -314.00 850.00 1682 20240319 -39.00 986 20241113 4.06 1682 -39.00 20240319 986 4.06 20241113 1682 -39.00 20240319 986 4.06 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
3 20241203 150526 57 100.00 KOSDAQ 일반전기전자 N N N N N 1047 -12 5 -1.13 20749988 19884 39.64 1059 1064 1020 1376 742 1059 1043.55 0.00 0 -408 1083 1071 1048 1036 1013 1077 1042 233 317 500 740 1 1 46653532 488 -3.33 1.23 12 0.04 -314.00 850.00 1682 20240319 -37.75 986 20241113 6.19 1682 -37.75 20240319 986 6.19 20241113 1682 -37.75 20240319 986 6.19 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
4 20241203 140515 57 100.00 KOSDAQ 일반전기전자 N N N N N 1047 -12 5 -1.13 18789847 18017 35.92 1059 1064 1020 1376 742 1059 1042.90 0.00 0 -396 1083 1071 1048 1036 1013 1077 1042 233 317 500 740 1 1 46653532 488 -3.33 1.23 12 0.04 -314.00 850.00 1682 20240319 -37.75 986 20241113 6.19 1682 -37.75 20240319 986 6.19 20241113 1682 -37.75 20240319 986 6.19 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
5 20241203 130511 57 100.00 KOSDAQ 일반전기전자 N N N N N 1046 -13 5 -1.23 10303635 9916 19.77 1059 1064 1020 1376 742 1059 1039.09 0.00 0 -644 1083 1071 1048 1036 1013 1077 1042 233 317 500 740 1 1 46653532 488 -3.33 1.23 12 0.02 -314.00 850.00 1682 20240319 -37.81 986 20241113 6.09 1682 -37.81 20240319 986 6.09 20241113 1682 -37.81 20240319 986 6.09 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
6 20241203 120530 57 100.00 KOSDAQ 일반전기전자 N N N N N 1043 -16 5 -1.51 5966070 5709 11.38 1059 1064 1020 1376 742 1059 1045.03 0.00 0 -575 1083 1071 1048 1036 1013 1077 1042 233 317 500 740 1 1 46653532 487 -3.32 1.23 12 0.01 -314.00 850.00 1682 20240319 -37.99 986 20241113 5.78 1682 -37.99 20240319 986 5.78 20241113 1682 -37.99 20240319 986 5.78 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
7 20241203 110511 57 100.00 KOSDAQ 일반전기전자 N N N N N 1034 -25 5 -2.36 5564668 5324 10.61 1059 1064 1020 1376 742 1059 1045.20 0.00 0 -567 1083 1071 1048 1036 1013 1077 1042 233 317 500 740 1 1 46653532 482 -3.29 1.22 12 0.01 -314.00 850.00 1682 20240319 -38.53 986 20241113 4.87 1682 -38.53 20240319 986 4.87 20241113 1682 -38.53 20240319 986 4.87 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
8 20241203 100502 57 100.00 KOSDAQ 일반전기전자 N N N N N 1064 5 2 0.47 4291749 4106 8.19 1059 1064 1020 1376 742 1059 1045.24 0.00 0 -15 1083 1071 1048 1036 1013 1077 1042 233 317 500 740 1 1 46653532 496 -3.39 1.25 12 0.01 -314.00 850.00 1682 20240319 -36.74 986 20241113 7.91 1682 -36.74 20240319 986 7.91 20241113 1682 -36.74 20240319 986 7.91 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
9 20241203 090501 57 100.00 KOSDAQ 일반전기전자 N N N N N 1059 0 3 0.00 1056882 998 1.99 1059 1059 1059 1376 742 1059 1059.00 0.00 0 -17 1083 1071 1048 1036 1013 1077 1042 233 317 500 740 1 1 46653532 494 -3.37 1.25 12 0.00 -314.00 850.00 1682 20240319 -37.04 986 20241113 7.40 1682 -37.04 20240319 986 7.40 20241113 1682 -37.04 20240319 986 7.40 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
10 20241202 160449 57 100.00 KOSDAQ 일반전기전자 N N N N N 1059 19 2 1.83 52291183 50160 7.80 1039 1060 1025 1352 728 1040 1042.29 0.00 0 1215 1413 1226 1123 936 833 1175 885 233 312 500 720 1 1 46653532 494 -3.37 1.25 12 0.11 -314.00 850.00 1682 20240319 -37.04 986 20241113 7.40 1682 -37.04 20240319 986 7.40 20241113 1682 -37.04 20240319 986 7.40 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
11 20241202 150525 57 100.00 KOSDAQ 일반전기전자 N N N N N 1040 0 3 0.00 41082676 39422 6.13 1039 1060 1025 1352 728 1040 1042.13 0.00 0 1078 1413 1226 1123 936 833 1175 885 233 312 500 720 1 1 46653532 485 -3.31 1.22 12 0.08 -314.00 850.00 1682 20240319 -38.17 986 20241113 5.48 1682 -38.17 20240319 986 5.48 20241113 1682 -38.17 20240319 986 5.48 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N
12 20241202 140502 57 100.00 KOSDAQ 일반전기전자 N N N N N 1046 6 2 0.58 36894815 35407 5.50 1039 1060 1025 1352 728 1040 1042.02 0.00 0 1076 1413 1226 1123 936 833 1175 885 233 312 500 720 1 1 46653532 488 -3.33 1.23 12 0.08 -314.00 850.00 1682 20240319 -37.81 986 20241113 6.09 1682 -37.81 20240319 986 6.09 20241113 1682 -37.81 20240319 986 6.09 20241113 0.00 N 049120 500 233 억 0 N N 0 N 00 N