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
047310/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
20241210,160504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,425,2,8.90,807598655,160669,48.16,4775,5230,4775,6200,3345,4775,5026.34,0.97,0,41737,5145,4960,4865,4680,4585,4912,4632,185,1425,500,2960,10,1,36610755,1904,11.30,0.97,12,0.44,460.00,5357.00,20450,20240215,-74.57,4340,20241115,19.82,20450,-74.57,20240215,4340,19.82,20241115,20450,-74.57,20240215,4340,19.82,20241115,1.20,N,047310,500,185 억,,353542,N,N,0,N,00,N
20241210,150506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5070,295,2,6.18,615375005,123561,37.04,4775,5090,4775,6200,3345,4775,4980.33,0.97,0,42836,5145,4960,4865,4680,4585,4912,4632,185,1425,500,2960,10,1,36610755,1856,11.02,0.95,12,0.34,460.00,5357.00,20450,20240215,-75.21,4340,20241115,16.82,20450,-75.21,20240215,4340,16.82,20241115,20450,-75.21,20240215,4340,16.82,20241115,1.20,N,047310,500,185 억,,353542,N,N,0,N,00,N
20241210,140506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,275,2,5.76,537023965,108086,32.40,4775,5050,4775,6200,3345,4775,4968.49,0.97,0,39624,5145,4960,4865,4680,4585,4912,4632,185,1425,500,2960,10,1,36610755,1849,10.98,0.94,12,0.30,460.00,5357.00,20450,20240215,-75.31,4340,20241115,16.36,20450,-75.31,20240215,4340,16.36,20241115,20450,-75.31,20240215,4340,16.36,20241115,1.20,N,047310,500,185 억,,353542,N,N,0,N,00,N
20241210,130504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,235,2,4.92,469029245,94563,28.35,4775,5040,4775,6200,3345,4775,4959.97,0.97,0,33242,5145,4960,4865,4680,4585,4912,4632,185,1425,500,2960,10,1,36610755,1834,10.89,0.94,12,0.26,460.00,5357.00,20450,20240215,-75.50,4340,20241115,15.44,20450,-75.50,20240215,4340,15.44,20241115,20450,-75.50,20240215,4340,15.44,20241115,1.20,N,047310,500,185 억,,353542,N,N,0,N,00,N
20241210,120505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,255,2,5.34,434922760,87719,26.30,4775,5040,4775,6200,3345,4775,4958.14,0.97,0,31489,5145,4960,4865,4680,4585,4912,4632,185,1425,500,2960,10,1,36610755,1842,10.93,0.94,12,0.24,460.00,5357.00,20450,20240215,-75.40,4340,20241115,15.90,20450,-75.40,20240215,4340,15.90,20241115,20450,-75.40,20240215,4340,15.90,20241115,1.20,N,047310,500,185 억,,353542,N,N,0,N,00,N
20241210,110504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,235,2,4.92,362139080,73194,21.94,4775,5040,4775,6200,3345,4775,4947.66,0.97,0,24757,5145,4960,4865,4680,4585,4912,4632,185,1425,500,2960,10,1,36610755,1834,10.89,0.94,12,0.20,460.00,5357.00,20450,20240215,-75.50,4340,20241115,15.44,20450,-75.50,20240215,4340,15.44,20241115,20450,-75.50,20240215,4340,15.44,20241115,1.20,N,047310,500,185 억,,353542,N,N,0,N,00,N
20241210,100505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,235,2,4.92,300218605,60785,18.22,4775,5040,4775,6200,3345,4775,4939.02,0.97,0,21854,5145,4960,4865,4680,4585,4912,4632,185,1425,500,2960,10,1,36610755,1834,10.89,0.94,12,0.17,460.00,5357.00,20450,20240215,-75.50,4340,20241115,15.44,20450,-75.50,20240215,4340,15.44,20241115,20450,-75.50,20240215,4340,15.44,20241115,1.20,N,047310,500,185 억,,353542,N,N,0,N,00,N
20241210,090508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4930,155,2,3.25,69132570,14318,4.29,4775,4970,4775,6200,3345,4775,4828.37,0.97,0,5026,5145,4960,4865,4680,4585,4912,4632,185,1425,500,2960,5,1,36610755,1805,10.72,0.92,12,0.04,460.00,5357.00,20450,20240215,-75.89,4340,20241115,13.59,20450,-75.89,20240215,4340,13.59,20241115,20450,-75.89,20240215,4340,13.59,20241115,1.20,N,047310,500,185 억,,353542,N,N,0,N,00,N
20241209,160503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4775,-385,5,-7.46,1609208945,330283,68.72,5000,5050,4770,6700,3620,5160,4872.40,1.01,0,-17384,5766,5462,5256,4952,4746,5360,4850,185,1540,500,3190,5,1,36610755,1748,10.38,0.89,12,0.90,460.00,5357.00,20450,20240215,-76.65,4340,20241115,10.02,20450,-76.65,20240215,4340,10.02,20241115,20450,-76.65,20240215,4340,10.02,20241115,1.15,N,047310,500,185 억,,370816,N,N,0,N,00,N
20241209,150505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4795,-365,5,-7.07,1493688455,306142,63.70,5000,5050,4770,6700,3620,5160,4878.95,1.01,0,-22028,5766,5462,5256,4952,4746,5360,4850,185,1540,500,3190,5,1,36610755,1755,10.42,0.90,12,0.84,460.00,5357.00,20450,20240215,-76.55,4340,20241115,10.48,20450,-76.55,20240215,4340,10.48,20241115,20450,-76.55,20240215,4340,10.48,20241115,1.15,N,047310,500,185 억,,370816,N,N,0,N,00,N
20241209,140504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4810,-350,5,-6.78,1338899010,273846,56.98,5000,5050,4780,6700,3620,5160,4889.11,1.01,0,-23851,5766,5462,5256,4952,4746,5360,4850,185,1540,500,3190,5,1,36610755,1761,10.46,0.90,12,0.75,460.00,5357.00,20450,20240215,-76.48,4340,20241115,10.83,20450,-76.48,20240215,4340,10.83,20241115,20450,-76.48,20240215,4340,10.83,20241115,1.15,N,047310,500,185 억,,370816,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 160504 57 100.00 KOSDAQ 일반전기전자 N N N N N 5200 425 2 8.90 807598655 160669 48.16 4775 5230 4775 6200 3345 4775 5026.34 0.97 0 41737 5145 4960 4865 4680 4585 4912 4632 185 1425 500 2960 10 1 36610755 1904 11.30 0.97 12 0.44 460.00 5357.00 20450 20240215 -74.57 4340 20241115 19.82 20450 -74.57 20240215 4340 19.82 20241115 20450 -74.57 20240215 4340 19.82 20241115 1.20 N 047310 500 185 억 353542 N N 0 N 00 N
3 20241210 150506 57 100.00 KOSDAQ 일반전기전자 N N N N N 5070 295 2 6.18 615375005 123561 37.04 4775 5090 4775 6200 3345 4775 4980.33 0.97 0 42836 5145 4960 4865 4680 4585 4912 4632 185 1425 500 2960 10 1 36610755 1856 11.02 0.95 12 0.34 460.00 5357.00 20450 20240215 -75.21 4340 20241115 16.82 20450 -75.21 20240215 4340 16.82 20241115 20450 -75.21 20240215 4340 16.82 20241115 1.20 N 047310 500 185 억 353542 N N 0 N 00 N
4 20241210 140506 57 100.00 KOSDAQ 일반전기전자 N N N N N 5050 275 2 5.76 537023965 108086 32.40 4775 5050 4775 6200 3345 4775 4968.49 0.97 0 39624 5145 4960 4865 4680 4585 4912 4632 185 1425 500 2960 10 1 36610755 1849 10.98 0.94 12 0.30 460.00 5357.00 20450 20240215 -75.31 4340 20241115 16.36 20450 -75.31 20240215 4340 16.36 20241115 20450 -75.31 20240215 4340 16.36 20241115 1.20 N 047310 500 185 억 353542 N N 0 N 00 N
5 20241210 130504 57 100.00 KOSDAQ 일반전기전자 N N N N N 5010 235 2 4.92 469029245 94563 28.35 4775 5040 4775 6200 3345 4775 4959.97 0.97 0 33242 5145 4960 4865 4680 4585 4912 4632 185 1425 500 2960 10 1 36610755 1834 10.89 0.94 12 0.26 460.00 5357.00 20450 20240215 -75.50 4340 20241115 15.44 20450 -75.50 20240215 4340 15.44 20241115 20450 -75.50 20240215 4340 15.44 20241115 1.20 N 047310 500 185 억 353542 N N 0 N 00 N
6 20241210 120505 57 100.00 KOSDAQ 일반전기전자 N N N N N 5030 255 2 5.34 434922760 87719 26.30 4775 5040 4775 6200 3345 4775 4958.14 0.97 0 31489 5145 4960 4865 4680 4585 4912 4632 185 1425 500 2960 10 1 36610755 1842 10.93 0.94 12 0.24 460.00 5357.00 20450 20240215 -75.40 4340 20241115 15.90 20450 -75.40 20240215 4340 15.90 20241115 20450 -75.40 20240215 4340 15.90 20241115 1.20 N 047310 500 185 억 353542 N N 0 N 00 N
7 20241210 110504 57 100.00 KOSDAQ 일반전기전자 N N N N N 5010 235 2 4.92 362139080 73194 21.94 4775 5040 4775 6200 3345 4775 4947.66 0.97 0 24757 5145 4960 4865 4680 4585 4912 4632 185 1425 500 2960 10 1 36610755 1834 10.89 0.94 12 0.20 460.00 5357.00 20450 20240215 -75.50 4340 20241115 15.44 20450 -75.50 20240215 4340 15.44 20241115 20450 -75.50 20240215 4340 15.44 20241115 1.20 N 047310 500 185 억 353542 N N 0 N 00 N
8 20241210 100505 57 100.00 KOSDAQ 일반전기전자 N N N N N 5010 235 2 4.92 300218605 60785 18.22 4775 5040 4775 6200 3345 4775 4939.02 0.97 0 21854 5145 4960 4865 4680 4585 4912 4632 185 1425 500 2960 10 1 36610755 1834 10.89 0.94 12 0.17 460.00 5357.00 20450 20240215 -75.50 4340 20241115 15.44 20450 -75.50 20240215 4340 15.44 20241115 20450 -75.50 20240215 4340 15.44 20241115 1.20 N 047310 500 185 억 353542 N N 0 N 00 N
9 20241210 090508 57 100.00 KOSDAQ 일반전기전자 N N N N N 4930 155 2 3.25 69132570 14318 4.29 4775 4970 4775 6200 3345 4775 4828.37 0.97 0 5026 5145 4960 4865 4680 4585 4912 4632 185 1425 500 2960 5 1 36610755 1805 10.72 0.92 12 0.04 460.00 5357.00 20450 20240215 -75.89 4340 20241115 13.59 20450 -75.89 20240215 4340 13.59 20241115 20450 -75.89 20240215 4340 13.59 20241115 1.20 N 047310 500 185 억 353542 N N 0 N 00 N
10 20241209 160503 57 100.00 KOSDAQ 일반전기전자 N N N N N 4775 -385 5 -7.46 1609208945 330283 68.72 5000 5050 4770 6700 3620 5160 4872.40 1.01 0 -17384 5766 5462 5256 4952 4746 5360 4850 185 1540 500 3190 5 1 36610755 1748 10.38 0.89 12 0.90 460.00 5357.00 20450 20240215 -76.65 4340 20241115 10.02 20450 -76.65 20240215 4340 10.02 20241115 20450 -76.65 20240215 4340 10.02 20241115 1.15 N 047310 500 185 억 370816 N N 0 N 00 N
11 20241209 150505 57 100.00 KOSDAQ 일반전기전자 N N N N N 4795 -365 5 -7.07 1493688455 306142 63.70 5000 5050 4770 6700 3620 5160 4878.95 1.01 0 -22028 5766 5462 5256 4952 4746 5360 4850 185 1540 500 3190 5 1 36610755 1755 10.42 0.90 12 0.84 460.00 5357.00 20450 20240215 -76.55 4340 20241115 10.48 20450 -76.55 20240215 4340 10.48 20241115 20450 -76.55 20240215 4340 10.48 20241115 1.15 N 047310 500 185 억 370816 N N 0 N 00 N
12 20241209 140504 57 100.00 KOSDAQ 일반전기전자 N N N N N 4810 -350 5 -6.78 1338899010 273846 56.98 5000 5050 4780 6700 3620 5160 4889.11 1.01 0 -23851 5766 5462 5256 4952 4746 5360 4850 185 1540 500 3190 5 1 36610755 1761 10.46 0.90 12 0.75 460.00 5357.00 20450 20240215 -76.48 4340 20241115 10.83 20450 -76.48 20240215 4340 10.83 20241115 20450 -76.48 20240215 4340 10.83 20241115 1.15 N 047310 500 185 억 370816 N N 0 N 00 N