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
049080/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
20241210,160509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,508,21,2,4.31,107149781,211714,61.04,477,514,477,633,341,487,506.11,0.60,0,50202,539,512,494,467,449,504,459,424,146,500,290,1,1,84883347,431,-3.85,0.78,12,0.25,-132.00,651.00,1543,20240111,-67.08,476,20241209,6.72,1543,-67.08,20240111,476,6.72,20241209,1543,-67.08,20240111,476,6.72,20241209,1.73,N,049080,500,424 억,,511833,N,N,112,N,00,N
20241210,150510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,510,23,2,4.72,100137337,197949,57.07,477,514,477,633,341,487,505.87,0.60,0,51680,539,512,494,467,449,504,459,424,146,500,290,1,1,84883347,433,-3.86,0.78,12,0.23,-132.00,651.00,1543,20240111,-66.95,476,20241209,7.14,1543,-66.95,20240111,476,7.14,20241209,1543,-66.95,20240111,476,7.14,20241209,1.73,N,049080,500,424 억,,511833,N,N,38,N,00,N
20241210,140510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,508,21,2,4.31,94172239,186230,53.69,477,514,477,633,341,487,505.68,0.60,0,52828,539,512,494,467,449,504,459,424,146,500,290,1,1,84883347,431,-3.85,0.78,12,0.22,-132.00,651.00,1543,20240111,-67.08,476,20241209,6.72,1543,-67.08,20240111,476,6.72,20241209,1543,-67.08,20240111,476,6.72,20241209,1.73,N,049080,500,424 억,,511833,N,N,38,N,00,N
20241210,130509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,509,22,2,4.52,87677599,173437,50.00,477,514,477,633,341,487,505.53,0.60,0,48634,539,512,494,467,449,504,459,424,146,500,290,1,1,84883347,432,-3.86,0.78,12,0.20,-132.00,651.00,1543,20240111,-67.01,476,20241209,6.93,1543,-67.01,20240111,476,6.93,20241209,1543,-67.01,20240111,476,6.93,20241209,1.73,N,049080,500,424 억,,511833,N,N,38,N,00,N
20241210,120510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,510,23,2,4.72,74619113,147754,42.60,477,514,477,633,341,487,505.02,0.60,0,36444,539,512,494,467,449,504,459,424,146,500,290,1,1,84883347,433,-3.86,0.78,12,0.17,-132.00,651.00,1543,20240111,-66.95,476,20241209,7.14,1543,-66.95,20240111,476,7.14,20241209,1543,-66.95,20240111,476,7.14,20241209,1.73,N,049080,500,424 억,,511833,N,N,38,N,00,N
20241210,110509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,508,21,2,4.31,65145760,129179,37.24,477,514,477,633,341,487,504.31,0.60,0,33222,539,512,494,467,449,504,459,424,146,500,290,1,1,84883347,431,-3.85,0.78,12,0.15,-132.00,651.00,1543,20240111,-67.08,476,20241209,6.72,1543,-67.08,20240111,476,6.72,20241209,1543,-67.08,20240111,476,6.72,20241209,1.73,N,049080,500,424 억,,511833,N,N,38,N,00,N
20241210,100509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,510,23,2,4.72,48858149,97180,28.02,477,514,477,633,341,487,502.76,0.60,0,34286,539,512,494,467,449,504,459,424,146,500,290,1,1,84883347,433,-3.86,0.78,12,0.11,-132.00,651.00,1543,20240111,-66.95,476,20241209,7.14,1543,-66.95,20240111,476,7.14,20241209,1543,-66.95,20240111,476,7.14,20241209,1.73,N,049080,500,424 억,,511833,N,N,38,N,00,N
20241210,090512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,496,9,2,1.85,7863669,16181,4.67,477,496,477,633,341,487,485.98,0.60,0,12724,539,512,494,467,449,504,459,424,146,500,290,1,1,84883347,421,-3.76,0.76,12,0.02,-132.00,651.00,1543,20240111,-67.85,476,20241209,4.20,1543,-67.85,20240111,476,4.20,20241209,1543,-67.85,20240111,476,4.20,20241209,1.73,N,049080,500,424 억,,511833,N,N,38,N,00,N
20241209,160508,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,487,-36,5,-6.88,168087612,344829,92.45,509,521,476,679,367,523,487.46,0.58,0,19013,567,544,530,507,493,538,501,424,156,500,310,1,1,84883347,413,-3.69,0.75,12,0.41,-132.00,651.00,1543,20240111,-68.44,476,20241209,2.31,1543,-68.44,20240111,476,2.31,20241209,1543,-68.44,20240111,476,2.31,20241209,1.74,N,049080,500,424 억,,489808,N,N,38,N,00,N
20241209,150510,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,484,-39,5,-7.46,155684443,319336,85.62,509,521,476,679,367,523,487.53,0.58,0,18649,567,544,530,507,493,538,501,424,156,500,310,1,1,84883347,411,-3.67,0.74,12,0.38,-132.00,651.00,1543,20240111,-68.63,476,20241209,1.68,1543,-68.63,20240111,476,1.68,20241209,1543,-68.63,20240111,476,1.68,20241209,1.74,N,049080,500,424 억,,489808,N,N,28,N,00,N
20241209,140509,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,482,-41,5,-7.84,140130348,287042,76.96,509,521,476,679,367,523,488.19,0.58,0,8942,567,544,530,507,493,538,501,424,156,500,310,1,1,84883347,409,-3.65,0.74,12,0.34,-132.00,651.00,1543,20240111,-68.76,476,20241209,1.26,1543,-68.76,20240111,476,1.26,20241209,1543,-68.76,20240111,476,1.26,20241209,1.74,N,049080,500,424 억,,489808,N,N,28,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 160509 57 100.00 KOSDAQ 일반전기전자 N N N N N 508 21 2 4.31 107149781 211714 61.04 477 514 477 633 341 487 506.11 0.60 0 50202 539 512 494 467 449 504 459 424 146 500 290 1 1 84883347 431 -3.85 0.78 12 0.25 -132.00 651.00 1543 20240111 -67.08 476 20241209 6.72 1543 -67.08 20240111 476 6.72 20241209 1543 -67.08 20240111 476 6.72 20241209 1.73 N 049080 500 424 억 511833 N N 112 N 00 N
3 20241210 150510 57 100.00 KOSDAQ 일반전기전자 N N N N N 510 23 2 4.72 100137337 197949 57.07 477 514 477 633 341 487 505.87 0.60 0 51680 539 512 494 467 449 504 459 424 146 500 290 1 1 84883347 433 -3.86 0.78 12 0.23 -132.00 651.00 1543 20240111 -66.95 476 20241209 7.14 1543 -66.95 20240111 476 7.14 20241209 1543 -66.95 20240111 476 7.14 20241209 1.73 N 049080 500 424 억 511833 N N 38 N 00 N
4 20241210 140510 57 100.00 KOSDAQ 일반전기전자 N N N N N 508 21 2 4.31 94172239 186230 53.69 477 514 477 633 341 487 505.68 0.60 0 52828 539 512 494 467 449 504 459 424 146 500 290 1 1 84883347 431 -3.85 0.78 12 0.22 -132.00 651.00 1543 20240111 -67.08 476 20241209 6.72 1543 -67.08 20240111 476 6.72 20241209 1543 -67.08 20240111 476 6.72 20241209 1.73 N 049080 500 424 억 511833 N N 38 N 00 N
5 20241210 130509 57 100.00 KOSDAQ 일반전기전자 N N N N N 509 22 2 4.52 87677599 173437 50.00 477 514 477 633 341 487 505.53 0.60 0 48634 539 512 494 467 449 504 459 424 146 500 290 1 1 84883347 432 -3.86 0.78 12 0.20 -132.00 651.00 1543 20240111 -67.01 476 20241209 6.93 1543 -67.01 20240111 476 6.93 20241209 1543 -67.01 20240111 476 6.93 20241209 1.73 N 049080 500 424 억 511833 N N 38 N 00 N
6 20241210 120510 57 100.00 KOSDAQ 일반전기전자 N N N N N 510 23 2 4.72 74619113 147754 42.60 477 514 477 633 341 487 505.02 0.60 0 36444 539 512 494 467 449 504 459 424 146 500 290 1 1 84883347 433 -3.86 0.78 12 0.17 -132.00 651.00 1543 20240111 -66.95 476 20241209 7.14 1543 -66.95 20240111 476 7.14 20241209 1543 -66.95 20240111 476 7.14 20241209 1.73 N 049080 500 424 억 511833 N N 38 N 00 N
7 20241210 110509 57 100.00 KOSDAQ 일반전기전자 N N N N N 508 21 2 4.31 65145760 129179 37.24 477 514 477 633 341 487 504.31 0.60 0 33222 539 512 494 467 449 504 459 424 146 500 290 1 1 84883347 431 -3.85 0.78 12 0.15 -132.00 651.00 1543 20240111 -67.08 476 20241209 6.72 1543 -67.08 20240111 476 6.72 20241209 1543 -67.08 20240111 476 6.72 20241209 1.73 N 049080 500 424 억 511833 N N 38 N 00 N
8 20241210 100509 57 100.00 KOSDAQ 일반전기전자 N N N N N 510 23 2 4.72 48858149 97180 28.02 477 514 477 633 341 487 502.76 0.60 0 34286 539 512 494 467 449 504 459 424 146 500 290 1 1 84883347 433 -3.86 0.78 12 0.11 -132.00 651.00 1543 20240111 -66.95 476 20241209 7.14 1543 -66.95 20240111 476 7.14 20241209 1543 -66.95 20240111 476 7.14 20241209 1.73 N 049080 500 424 억 511833 N N 38 N 00 N
9 20241210 090512 57 100.00 KOSDAQ 일반전기전자 N N N N N 496 9 2 1.85 7863669 16181 4.67 477 496 477 633 341 487 485.98 0.60 0 12724 539 512 494 467 449 504 459 424 146 500 290 1 1 84883347 421 -3.76 0.76 12 0.02 -132.00 651.00 1543 20240111 -67.85 476 20241209 4.20 1543 -67.85 20240111 476 4.20 20241209 1543 -67.85 20240111 476 4.20 20241209 1.73 N 049080 500 424 억 511833 N N 38 N 00 N
10 20241209 160508 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 487 -36 5 -6.88 168087612 344829 92.45 509 521 476 679 367 523 487.46 0.58 0 19013 567 544 530 507 493 538 501 424 156 500 310 1 1 84883347 413 -3.69 0.75 12 0.41 -132.00 651.00 1543 20240111 -68.44 476 20241209 2.31 1543 -68.44 20240111 476 2.31 20241209 1543 -68.44 20240111 476 2.31 20241209 1.74 N 049080 500 424 억 489808 N N 38 N 00 N
11 20241209 150510 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 484 -39 5 -7.46 155684443 319336 85.62 509 521 476 679 367 523 487.53 0.58 0 18649 567 544 530 507 493 538 501 424 156 500 310 1 1 84883347 411 -3.67 0.74 12 0.38 -132.00 651.00 1543 20240111 -68.63 476 20241209 1.68 1543 -68.63 20240111 476 1.68 20241209 1543 -68.63 20240111 476 1.68 20241209 1.74 N 049080 500 424 억 489808 N N 28 N 00 N
12 20241209 140509 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 482 -41 5 -7.84 140130348 287042 76.96 509 521 476 679 367 523 488.19 0.58 0 8942 567 544 530 507 493 538 501 424 156 500 310 1 1 84883347 409 -3.65 0.74 12 0.34 -132.00 651.00 1543 20240111 -68.76 476 20241209 1.26 1543 -68.76 20240111 476 1.26 20241209 1543 -68.76 20240111 476 1.26 20241209 1.74 N 049080 500 424 억 489808 N N 28 N 00 N