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
048430/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
20241210,160506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7150,190,2,2.73,5943493500,811243,59.53,6960,7640,6850,9040,4880,6960,7326.60,0.71,0,-6880,8220,7590,7160,6530,6100,7375,6315,58,2080,500,4450,10,1,11520000,824,4.77,0.61,12,7.04,1499.00,11641.00,11600,20240328,-38.36,6050,20240806,18.18,11600,-38.36,20240328,6050,18.18,20240806,11600,-38.36,20240328,6050,18.18,20240806,1.86,N,048430,500,57 억,,81849,N,N,0,N,00,N
20241210,150508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7080,120,2,1.72,5797373390,790857,58.04,6960,7640,6850,9040,4880,6960,7330.51,0.71,0,-3637,8220,7590,7160,6530,6100,7375,6315,58,2080,500,4450,10,1,11520000,816,4.72,0.61,12,6.87,1499.00,11641.00,11600,20240328,-38.97,6050,20240806,17.02,11600,-38.97,20240328,6050,17.02,20240806,11600,-38.97,20240328,6050,17.02,20240806,1.86,N,048430,500,57 억,,81849,N,N,0,N,00,N
20241210,140508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7140,180,2,2.59,5550255320,756346,55.50,6960,7640,6850,9040,4880,6960,7338.26,0.71,0,2006,8220,7590,7160,6530,6100,7375,6315,58,2080,500,4450,10,1,11520000,823,4.76,0.61,12,6.57,1499.00,11641.00,11600,20240328,-38.45,6050,20240806,18.02,11600,-38.45,20240328,6050,18.02,20240806,11600,-38.45,20240328,6050,18.02,20240806,1.86,N,048430,500,57 억,,81849,N,N,0,N,00,N
20241210,130506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7110,150,2,2.16,5393369140,734170,53.88,6960,7640,6850,9040,4880,6960,7346.23,0.71,0,5861,8220,7590,7160,6530,6100,7375,6315,58,2080,500,4450,10,1,11520000,819,4.74,0.61,12,6.37,1499.00,11641.00,11600,20240328,-38.71,6050,20240806,17.52,11600,-38.71,20240328,6050,17.52,20240806,11600,-38.71,20240328,6050,17.52,20240806,1.86,N,048430,500,57 억,,81849,N,N,0,N,00,N
20241210,120507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7100,140,2,2.01,4759078570,644504,47.30,6960,7640,6850,9040,4880,6960,7384.11,0.71,0,-9075,8220,7590,7160,6530,6100,7375,6315,58,2080,500,4450,10,1,11520000,818,4.74,0.61,12,5.59,1499.00,11641.00,11600,20240328,-38.79,6050,20240806,17.36,11600,-38.79,20240328,6050,17.36,20240806,11600,-38.79,20240328,6050,17.36,20240806,1.86,N,048430,500,57 억,,81849,N,N,0,N,00,N
20241210,110506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7310,350,2,5.03,1528515890,210955,15.48,6960,7450,6850,9040,4880,6960,7245.73,0.71,0,16571,8220,7590,7160,6530,6100,7375,6315,58,2080,500,4450,10,1,11520000,842,4.88,0.63,12,1.83,1499.00,11641.00,11600,20240328,-36.98,6050,20240806,20.83,11600,-36.98,20240328,6050,20.83,20240806,11600,-36.98,20240328,6050,20.83,20240806,1.86,N,048430,500,57 억,,81849,N,N,0,N,00,N
20241210,100507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7190,230,2,3.30,943932020,131292,9.63,6960,7360,6850,9040,4880,6960,7189.60,0.71,0,4397,8220,7590,7160,6530,6100,7375,6315,58,2080,500,4450,10,1,11520000,828,4.80,0.62,12,1.14,1499.00,11641.00,11600,20240328,-38.02,6050,20240806,18.84,11600,-38.02,20240328,6050,18.84,20240806,11600,-38.02,20240328,6050,18.84,20240806,1.86,N,048430,500,57 억,,81849,N,N,0,N,00,N
20241210,090510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7140,180,2,2.59,87118090,12481,0.92,6960,7170,6850,9040,4880,6960,6980.09,0.71,0,3413,8220,7590,7160,6530,6100,7375,6315,58,2080,500,4450,10,1,11520000,823,4.76,0.61,12,0.11,1499.00,11641.00,11600,20240328,-38.45,6050,20240806,18.02,11600,-38.45,20240328,6050,18.02,20240806,11600,-38.45,20240328,6050,18.02,20240806,1.86,N,048430,500,57 억,,81849,N,N,0,N,00,N
20241209,160505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,-200,5,-2.79,10005043730,1354058,102.11,7200,7790,6730,9300,5020,7160,7390.60,0.75,0,-4930,8426,7792,7146,6512,5866,8110,6830,58,2140,500,4580,10,1,11520000,802,4.64,0.60,12,11.75,1499.00,11641.00,11600,20240328,-40.00,6050,20240806,15.04,11600,-40.00,20240328,6050,15.04,20240806,11600,-40.00,20240328,6050,15.04,20240806,1.91,N,048430,500,57 억,,86153,N,N,0,N,00,N
20241209,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6740,-420,5,-5.87,9850432470,1331570,100.41,7200,7790,6730,9300,5020,7160,7398.51,0.75,0,-1634,8426,7792,7146,6512,5866,8110,6830,58,2140,500,4580,10,1,11520000,776,4.50,0.58,12,11.56,1499.00,11641.00,11600,20240328,-41.90,6050,20240806,11.40,11600,-41.90,20240328,6050,11.40,20240806,11600,-41.90,20240328,6050,11.40,20240806,1.91,N,048430,500,57 억,,86153,N,N,0,N,00,N
20241209,140506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,-230,5,-3.21,9298581890,1250889,94.33,7200,7790,6880,9300,5020,7160,7434.68,0.75,0,-7255,8426,7792,7146,6512,5866,8110,6830,58,2140,500,4580,10,1,11520000,798,4.62,0.60,12,10.86,1499.00,11641.00,11600,20240328,-40.26,6050,20240806,14.55,11600,-40.26,20240328,6050,14.55,20240806,11600,-40.26,20240328,6050,14.55,20240806,1.91,N,048430,500,57 억,,86153,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 160506 57 100.00 KOSDAQ 일반전기전자 N N N N N 7150 190 2 2.73 5943493500 811243 59.53 6960 7640 6850 9040 4880 6960 7326.60 0.71 0 -6880 8220 7590 7160 6530 6100 7375 6315 58 2080 500 4450 10 1 11520000 824 4.77 0.61 12 7.04 1499.00 11641.00 11600 20240328 -38.36 6050 20240806 18.18 11600 -38.36 20240328 6050 18.18 20240806 11600 -38.36 20240328 6050 18.18 20240806 1.86 N 048430 500 57 억 81849 N N 0 N 00 N
3 20241210 150508 57 100.00 KOSDAQ 일반전기전자 N N N N N 7080 120 2 1.72 5797373390 790857 58.04 6960 7640 6850 9040 4880 6960 7330.51 0.71 0 -3637 8220 7590 7160 6530 6100 7375 6315 58 2080 500 4450 10 1 11520000 816 4.72 0.61 12 6.87 1499.00 11641.00 11600 20240328 -38.97 6050 20240806 17.02 11600 -38.97 20240328 6050 17.02 20240806 11600 -38.97 20240328 6050 17.02 20240806 1.86 N 048430 500 57 억 81849 N N 0 N 00 N
4 20241210 140508 57 100.00 KOSDAQ 일반전기전자 N N N N N 7140 180 2 2.59 5550255320 756346 55.50 6960 7640 6850 9040 4880 6960 7338.26 0.71 0 2006 8220 7590 7160 6530 6100 7375 6315 58 2080 500 4450 10 1 11520000 823 4.76 0.61 12 6.57 1499.00 11641.00 11600 20240328 -38.45 6050 20240806 18.02 11600 -38.45 20240328 6050 18.02 20240806 11600 -38.45 20240328 6050 18.02 20240806 1.86 N 048430 500 57 억 81849 N N 0 N 00 N
5 20241210 130506 57 100.00 KOSDAQ 일반전기전자 N N N N N 7110 150 2 2.16 5393369140 734170 53.88 6960 7640 6850 9040 4880 6960 7346.23 0.71 0 5861 8220 7590 7160 6530 6100 7375 6315 58 2080 500 4450 10 1 11520000 819 4.74 0.61 12 6.37 1499.00 11641.00 11600 20240328 -38.71 6050 20240806 17.52 11600 -38.71 20240328 6050 17.52 20240806 11600 -38.71 20240328 6050 17.52 20240806 1.86 N 048430 500 57 억 81849 N N 0 N 00 N
6 20241210 120507 57 100.00 KOSDAQ 일반전기전자 N N N N N 7100 140 2 2.01 4759078570 644504 47.30 6960 7640 6850 9040 4880 6960 7384.11 0.71 0 -9075 8220 7590 7160 6530 6100 7375 6315 58 2080 500 4450 10 1 11520000 818 4.74 0.61 12 5.59 1499.00 11641.00 11600 20240328 -38.79 6050 20240806 17.36 11600 -38.79 20240328 6050 17.36 20240806 11600 -38.79 20240328 6050 17.36 20240806 1.86 N 048430 500 57 억 81849 N N 0 N 00 N
7 20241210 110506 57 100.00 KOSDAQ 일반전기전자 N N N N N 7310 350 2 5.03 1528515890 210955 15.48 6960 7450 6850 9040 4880 6960 7245.73 0.71 0 16571 8220 7590 7160 6530 6100 7375 6315 58 2080 500 4450 10 1 11520000 842 4.88 0.63 12 1.83 1499.00 11641.00 11600 20240328 -36.98 6050 20240806 20.83 11600 -36.98 20240328 6050 20.83 20240806 11600 -36.98 20240328 6050 20.83 20240806 1.86 N 048430 500 57 억 81849 N N 0 N 00 N
8 20241210 100507 57 100.00 KOSDAQ 일반전기전자 N N N N N 7190 230 2 3.30 943932020 131292 9.63 6960 7360 6850 9040 4880 6960 7189.60 0.71 0 4397 8220 7590 7160 6530 6100 7375 6315 58 2080 500 4450 10 1 11520000 828 4.80 0.62 12 1.14 1499.00 11641.00 11600 20240328 -38.02 6050 20240806 18.84 11600 -38.02 20240328 6050 18.84 20240806 11600 -38.02 20240328 6050 18.84 20240806 1.86 N 048430 500 57 억 81849 N N 0 N 00 N
9 20241210 090510 57 100.00 KOSDAQ 일반전기전자 N N N N N 7140 180 2 2.59 87118090 12481 0.92 6960 7170 6850 9040 4880 6960 6980.09 0.71 0 3413 8220 7590 7160 6530 6100 7375 6315 58 2080 500 4450 10 1 11520000 823 4.76 0.61 12 0.11 1499.00 11641.00 11600 20240328 -38.45 6050 20240806 18.02 11600 -38.45 20240328 6050 18.02 20240806 11600 -38.45 20240328 6050 18.02 20240806 1.86 N 048430 500 57 억 81849 N N 0 N 00 N
10 20241209 160505 57 100.00 KOSDAQ 일반전기전자 N N N N N 6960 -200 5 -2.79 10005043730 1354058 102.11 7200 7790 6730 9300 5020 7160 7390.60 0.75 0 -4930 8426 7792 7146 6512 5866 8110 6830 58 2140 500 4580 10 1 11520000 802 4.64 0.60 12 11.75 1499.00 11641.00 11600 20240328 -40.00 6050 20240806 15.04 11600 -40.00 20240328 6050 15.04 20240806 11600 -40.00 20240328 6050 15.04 20240806 1.91 N 048430 500 57 억 86153 N N 0 N 00 N
11 20241209 150507 57 100.00 KOSDAQ 일반전기전자 N N N N N 6740 -420 5 -5.87 9850432470 1331570 100.41 7200 7790 6730 9300 5020 7160 7398.51 0.75 0 -1634 8426 7792 7146 6512 5866 8110 6830 58 2140 500 4580 10 1 11520000 776 4.50 0.58 12 11.56 1499.00 11641.00 11600 20240328 -41.90 6050 20240806 11.40 11600 -41.90 20240328 6050 11.40 20240806 11600 -41.90 20240328 6050 11.40 20240806 1.91 N 048430 500 57 억 86153 N N 0 N 00 N
12 20241209 140506 57 100.00 KOSDAQ 일반전기전자 N N N N N 6930 -230 5 -3.21 9298581890 1250889 94.33 7200 7790 6880 9300 5020 7160 7434.68 0.75 0 -7255 8426 7792 7146 6512 5866 8110 6830 58 2140 500 4580 10 1 11520000 798 4.62 0.60 12 10.86 1499.00 11641.00 11600 20240328 -40.26 6050 20240806 14.55 11600 -40.26 20240328 6050 14.55 20240806 11600 -40.26 20240328 6050 14.55 20240806 1.91 N 048430 500 57 억 86153 N N 0 N 00 N