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
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
20241210,160509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1013,6,2,0.60,7581809,7578,17.74,1032,1032,985,1309,705,1007,1000.50,0.00,0,-877,1068,1037,995,964,922,1053,980,233,302,500,700,1,1,46653532,473,-3.23,1.19,12,0.02,-314.00,850.00,1682,20240319,-39.77,953,20241209,6.30,1682,-39.77,20240319,953,6.30,20241209,1682,-39.77,20240319,953,6.30,20241209,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241210,150511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1014,7,2,0.70,5098846,5127,12.00,1032,1032,985,1309,705,1007,994.51,0.00,0,43,1068,1037,995,964,922,1053,980,233,302,500,700,1,1,46653532,473,-3.23,1.19,12,0.01,-314.00,850.00,1682,20240319,-39.71,953,20241209,6.40,1682,-39.71,20240319,953,6.40,20241209,1682,-39.71,20240319,953,6.40,20241209,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241210,140510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1013,6,2,0.60,5032942,5062,11.85,1032,1032,985,1309,705,1007,994.26,0.00,0,43,1068,1037,995,964,922,1053,980,233,302,500,700,1,1,46653532,473,-3.23,1.19,12,0.01,-314.00,850.00,1682,20240319,-39.77,953,20241209,6.30,1682,-39.77,20240319,953,6.30,20241209,1682,-39.77,20240319,953,6.30,20241209,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241210,130509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1013,6,2,0.60,4936880,4966,11.62,1032,1032,985,1309,705,1007,994.14,0.00,0,43,1068,1037,995,964,922,1053,980,233,302,500,700,1,1,46653532,473,-3.23,1.19,12,0.01,-314.00,850.00,1682,20240319,-39.77,953,20241209,6.30,1682,-39.77,20240319,953,6.30,20241209,1682,-39.77,20240319,953,6.30,20241209,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241210,120510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1013,6,2,0.60,3872166,3915,9.16,1032,1032,985,1309,705,1007,989.06,0.00,0,12,1068,1037,995,964,922,1053,980,233,302,500,700,1,1,46653532,473,-3.23,1.19,12,0.01,-314.00,850.00,1682,20240319,-39.77,953,20241209,6.30,1682,-39.77,20240319,953,6.30,20241209,1682,-39.77,20240319,953,6.30,20241209,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241210,110509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1015,8,2,0.79,3781022,3825,8.95,1032,1032,985,1309,705,1007,988.50,0.00,0,12,1068,1037,995,964,922,1053,980,233,302,500,700,1,1,46653532,474,-3.23,1.19,12,0.01,-314.00,850.00,1682,20240319,-39.66,953,20241209,6.51,1682,-39.66,20240319,953,6.51,20241209,1682,-39.66,20240319,953,6.51,20241209,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241210,100509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,999,-8,5,-0.79,184612,184,0.43,1032,1032,999,1309,705,1007,1003.33,0.00,0,13,1068,1037,995,964,922,1053,980,233,302,500,700,1,1,46653532,466,-3.18,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.61,953,20241209,4.83,1682,-40.61,20240319,953,4.83,20241209,1682,-40.61,20240319,953,4.83,20241209,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241210,090513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1032,25,2,2.48,5160,5,0.01,1032,1032,1032,1309,705,1007,1032.00,0.00,0,0,1068,1037,995,964,922,1053,980,233,302,500,700,1,1,46653532,481,-3.29,1.21,12,0.00,-314.00,850.00,1682,20240319,-38.64,953,20241209,8.29,1682,-38.64,20240319,953,8.29,20241209,1682,-38.64,20240319,953,8.29,20241209,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241209,160508,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1007,-23,5,-2.23,42407858,42719,120.40,953,1026,953,1339,721,1030,992.34,0.00,0,-1506,1074,1051,1007,984,940,1063,996,233,309,500,720,1,1,46653532,470,-3.21,1.18,12,0.09,-314.00,850.00,1682,20240319,-40.13,953,20241209,5.67,1682,-40.13,20240319,953,5.67,20241209,1682,-40.13,20240319,953,5.67,20241209,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241209,150510,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,996,-34,5,-3.30,38015400,38348,108.08,953,1026,953,1339,721,1030,991.33,0.00,0,4,1074,1051,1007,984,940,1063,996,233,309,500,720,1,1,46653532,465,-3.17,1.17,12,0.08,-314.00,850.00,1682,20240319,-40.78,953,20241209,4.51,1682,-40.78,20240319,953,4.51,20241209,1682,-40.78,20240319,953,4.51,20241209,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N
20241209,140509,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,995,-35,5,-3.40,33470593,33767,95.17,953,1026,953,1339,721,1030,991.22,0.00,0,148,1074,1051,1007,984,940,1063,996,233,309,500,720,1,1,46653532,464,-3.17,1.17,12,0.07,-314.00,850.00,1682,20240319,-40.84,953,20241209,4.41,1682,-40.84,20240319,953,4.41,20241209,1682,-40.84,20240319,953,4.41,20241209,0.00,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 20241210 160509 57 100.00 KOSDAQ 일반전기전자 N N N N N 1013 6 2 0.60 7581809 7578 17.74 1032 1032 985 1309 705 1007 1000.50 0.00 0 -877 1068 1037 995 964 922 1053 980 233 302 500 700 1 1 46653532 473 -3.23 1.19 12 0.02 -314.00 850.00 1682 20240319 -39.77 953 20241209 6.30 1682 -39.77 20240319 953 6.30 20241209 1682 -39.77 20240319 953 6.30 20241209 0.00 N 049120 500 233 억 0 N N 0 N 00 N
3 20241210 150511 57 100.00 KOSDAQ 일반전기전자 N N N N N 1014 7 2 0.70 5098846 5127 12.00 1032 1032 985 1309 705 1007 994.51 0.00 0 43 1068 1037 995 964 922 1053 980 233 302 500 700 1 1 46653532 473 -3.23 1.19 12 0.01 -314.00 850.00 1682 20240319 -39.71 953 20241209 6.40 1682 -39.71 20240319 953 6.40 20241209 1682 -39.71 20240319 953 6.40 20241209 0.00 N 049120 500 233 억 0 N N 0 N 00 N
4 20241210 140510 57 100.00 KOSDAQ 일반전기전자 N N N N N 1013 6 2 0.60 5032942 5062 11.85 1032 1032 985 1309 705 1007 994.26 0.00 0 43 1068 1037 995 964 922 1053 980 233 302 500 700 1 1 46653532 473 -3.23 1.19 12 0.01 -314.00 850.00 1682 20240319 -39.77 953 20241209 6.30 1682 -39.77 20240319 953 6.30 20241209 1682 -39.77 20240319 953 6.30 20241209 0.00 N 049120 500 233 억 0 N N 0 N 00 N
5 20241210 130509 57 100.00 KOSDAQ 일반전기전자 N N N N N 1013 6 2 0.60 4936880 4966 11.62 1032 1032 985 1309 705 1007 994.14 0.00 0 43 1068 1037 995 964 922 1053 980 233 302 500 700 1 1 46653532 473 -3.23 1.19 12 0.01 -314.00 850.00 1682 20240319 -39.77 953 20241209 6.30 1682 -39.77 20240319 953 6.30 20241209 1682 -39.77 20240319 953 6.30 20241209 0.00 N 049120 500 233 억 0 N N 0 N 00 N
6 20241210 120510 57 100.00 KOSDAQ 일반전기전자 N N N N N 1013 6 2 0.60 3872166 3915 9.16 1032 1032 985 1309 705 1007 989.06 0.00 0 12 1068 1037 995 964 922 1053 980 233 302 500 700 1 1 46653532 473 -3.23 1.19 12 0.01 -314.00 850.00 1682 20240319 -39.77 953 20241209 6.30 1682 -39.77 20240319 953 6.30 20241209 1682 -39.77 20240319 953 6.30 20241209 0.00 N 049120 500 233 억 0 N N 0 N 00 N
7 20241210 110509 57 100.00 KOSDAQ 일반전기전자 N N N N N 1015 8 2 0.79 3781022 3825 8.95 1032 1032 985 1309 705 1007 988.50 0.00 0 12 1068 1037 995 964 922 1053 980 233 302 500 700 1 1 46653532 474 -3.23 1.19 12 0.01 -314.00 850.00 1682 20240319 -39.66 953 20241209 6.51 1682 -39.66 20240319 953 6.51 20241209 1682 -39.66 20240319 953 6.51 20241209 0.00 N 049120 500 233 억 0 N N 0 N 00 N
8 20241210 100509 57 100.00 KOSDAQ 일반전기전자 N N N N N 999 -8 5 -0.79 184612 184 0.43 1032 1032 999 1309 705 1007 1003.33 0.00 0 13 1068 1037 995 964 922 1053 980 233 302 500 700 1 1 46653532 466 -3.18 1.18 12 0.00 -314.00 850.00 1682 20240319 -40.61 953 20241209 4.83 1682 -40.61 20240319 953 4.83 20241209 1682 -40.61 20240319 953 4.83 20241209 0.00 N 049120 500 233 억 0 N N 0 N 00 N
9 20241210 090513 57 100.00 KOSDAQ 일반전기전자 N N N N N 1032 25 2 2.48 5160 5 0.01 1032 1032 1032 1309 705 1007 1032.00 0.00 0 0 1068 1037 995 964 922 1053 980 233 302 500 700 1 1 46653532 481 -3.29 1.21 12 0.00 -314.00 850.00 1682 20240319 -38.64 953 20241209 8.29 1682 -38.64 20240319 953 8.29 20241209 1682 -38.64 20240319 953 8.29 20241209 0.00 N 049120 500 233 억 0 N N 0 N 00 N
10 20241209 160508 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1007 -23 5 -2.23 42407858 42719 120.40 953 1026 953 1339 721 1030 992.34 0.00 0 -1506 1074 1051 1007 984 940 1063 996 233 309 500 720 1 1 46653532 470 -3.21 1.18 12 0.09 -314.00 850.00 1682 20240319 -40.13 953 20241209 5.67 1682 -40.13 20240319 953 5.67 20241209 1682 -40.13 20240319 953 5.67 20241209 0.00 N 049120 500 233 억 0 N N 0 N 00 N
11 20241209 150510 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 996 -34 5 -3.30 38015400 38348 108.08 953 1026 953 1339 721 1030 991.33 0.00 0 4 1074 1051 1007 984 940 1063 996 233 309 500 720 1 1 46653532 465 -3.17 1.17 12 0.08 -314.00 850.00 1682 20240319 -40.78 953 20241209 4.51 1682 -40.78 20240319 953 4.51 20241209 1682 -40.78 20240319 953 4.51 20241209 0.00 N 049120 500 233 억 0 N N 0 N 00 N
12 20241209 140509 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 995 -35 5 -3.40 33470593 33767 95.17 953 1026 953 1339 721 1030 991.22 0.00 0 148 1074 1051 1007 984 940 1063 996 233 309 500 720 1 1 46653532 464 -3.17 1.17 12 0.07 -314.00 850.00 1682 20240319 -40.84 953 20241209 4.41 1682 -40.84 20240319 953 4.41 20241209 1682 -40.84 20240319 953 4.41 20241209 0.00 N 049120 500 233 억 0 N N 0 N 00 N