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
049520/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
20241210,160510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4820,580,2,13.68,814963420,176472,142.92,4310,4875,4270,5510,2970,4240,4618.01,3.49,0,33638,4520,4380,4290,4150,4060,4335,4105,111,1270,500,3050,5,1,21784936,1050,9.27,0.64,12,0.81,520.00,7560.00,7890,20240524,-38.91,4095,20241206,17.70,7890,-38.91,20240524,4095,17.70,20241206,7890,-38.91,20240524,4095,17.70,20241206,4.28,N,049520,500,111 억,,761080,N,N,0,N,00,N
20241210,150512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4840,600,2,14.15,776772465,168562,136.52,4310,4875,4270,5510,2970,4240,4608.23,3.49,0,34491,4520,4380,4290,4150,4060,4335,4105,111,1270,500,3050,5,1,21784936,1054,9.31,0.64,12,0.77,520.00,7560.00,7890,20240524,-38.66,4095,20241206,18.19,7890,-38.66,20240524,4095,18.19,20241206,7890,-38.66,20240524,4095,18.19,20241206,4.28,N,049520,500,111 억,,761080,N,N,0,N,00,N
20241210,140512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4800,560,2,13.21,537169925,118601,96.05,4310,4825,4270,5510,2970,4240,4529.22,3.49,0,45956,4520,4380,4290,4150,4060,4335,4105,111,1270,500,3050,5,1,21784936,1046,9.23,0.63,12,0.54,520.00,7560.00,7890,20240524,-39.16,4095,20241206,17.22,7890,-39.16,20240524,4095,17.22,20241206,7890,-39.16,20240524,4095,17.22,20241206,4.28,N,049520,500,111 억,,761080,N,N,0,N,00,N
20241210,130510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4630,390,2,9.20,379877390,85194,69.00,4310,4630,4270,5510,2970,4240,4458.97,3.49,0,43148,4520,4380,4290,4150,4060,4335,4105,111,1270,500,3050,5,1,21784936,1009,8.90,0.61,12,0.39,520.00,7560.00,7890,20240524,-41.32,4095,20241206,13.06,7890,-41.32,20240524,4095,13.06,20241206,7890,-41.32,20240524,4095,13.06,20241206,4.28,N,049520,500,111 억,,761080,N,N,0,N,00,N
20241210,120511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4560,320,2,7.55,294096555,66378,53.76,4310,4570,4270,5510,2970,4240,4430.63,3.49,0,32441,4520,4380,4290,4150,4060,4335,4105,111,1270,500,3050,5,1,21784936,993,8.77,0.60,12,0.30,520.00,7560.00,7890,20240524,-42.21,4095,20241206,11.36,7890,-42.21,20240524,4095,11.36,20241206,7890,-42.21,20240524,4095,11.36,20241206,4.28,N,049520,500,111 억,,761080,N,N,0,N,00,N
20241210,110510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4480,240,2,5.66,181635070,41401,33.53,4310,4480,4270,5510,2970,4240,4387.21,3.49,0,27410,4520,4380,4290,4150,4060,4335,4105,111,1270,500,3050,5,1,21784936,976,8.62,0.59,12,0.19,520.00,7560.00,7890,20240524,-43.22,4095,20241206,9.40,7890,-43.22,20240524,4095,9.40,20241206,7890,-43.22,20240524,4095,9.40,20241206,4.28,N,049520,500,111 억,,761080,N,N,0,N,00,N
20241210,100510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4400,160,2,3.77,87792265,20181,16.34,4310,4400,4270,5510,2970,4240,4350.24,3.49,0,12876,4520,4380,4290,4150,4060,4335,4105,111,1270,500,3050,5,1,21784936,959,8.46,0.58,12,0.09,520.00,7560.00,7890,20240524,-44.23,4095,20241206,7.45,7890,-44.23,20240524,4095,7.45,20241206,7890,-44.23,20240524,4095,7.45,20241206,4.28,N,049520,500,111 억,,761080,N,N,0,N,00,N
20241210,090514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4330,90,2,2.12,9385725,2178,1.76,4310,4330,4270,5510,2970,4240,4309.33,3.49,0,454,4520,4380,4290,4150,4060,4335,4105,111,1270,500,3050,5,1,21784936,943,8.33,0.57,12,0.01,520.00,7560.00,7890,20240524,-45.12,4095,20241206,5.74,7890,-45.12,20240524,4095,5.74,20241206,7890,-45.12,20240524,4095,5.74,20241206,4.28,N,049520,500,111 억,,761080,N,N,0,N,00,N
20241209,160509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4240,-25,5,-0.59,528779545,123089,90.48,4380,4430,4200,5540,2990,4265,4295.91,3.60,0,-22991,4578,4421,4258,4101,3938,4340,4020,111,1275,500,3070,5,1,21784936,924,8.15,0.56,12,0.57,520.00,7560.00,7890,20240524,-46.26,4095,20241206,3.54,7890,-46.26,20240524,4095,3.54,20241206,7890,-46.26,20240524,4095,3.54,20241206,4.31,N,049520,500,111 억,,784047,N,N,0,N,00,N
20241209,150511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4230,-35,5,-0.82,489766515,113848,83.69,4380,4430,4200,5540,2990,4265,4301.93,3.60,0,-20883,4578,4421,4258,4101,3938,4340,4020,111,1275,500,3070,5,1,21784936,922,8.13,0.56,12,0.52,520.00,7560.00,7890,20240524,-46.39,4095,20241206,3.30,7890,-46.39,20240524,4095,3.30,20241206,7890,-46.39,20240524,4095,3.30,20241206,4.31,N,049520,500,111 억,,784047,N,N,0,N,00,N
20241209,140510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4240,-25,5,-0.59,451329430,104737,76.99,4380,4430,4220,5540,2990,4265,4309.17,3.60,0,-18878,4578,4421,4258,4101,3938,4340,4020,111,1275,500,3070,5,1,21784936,924,8.15,0.56,12,0.48,520.00,7560.00,7890,20240524,-46.26,4095,20241206,3.54,7890,-46.26,20240524,4095,3.54,20241206,7890,-46.26,20240524,4095,3.54,20241206,4.31,N,049520,500,111 억,,784047,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 160510 57 100.00 KOSDAQ 일반전기전자 N N N N N 4820 580 2 13.68 814963420 176472 142.92 4310 4875 4270 5510 2970 4240 4618.01 3.49 0 33638 4520 4380 4290 4150 4060 4335 4105 111 1270 500 3050 5 1 21784936 1050 9.27 0.64 12 0.81 520.00 7560.00 7890 20240524 -38.91 4095 20241206 17.70 7890 -38.91 20240524 4095 17.70 20241206 7890 -38.91 20240524 4095 17.70 20241206 4.28 N 049520 500 111 억 761080 N N 0 N 00 N
3 20241210 150512 57 100.00 KOSDAQ 일반전기전자 N N N N N 4840 600 2 14.15 776772465 168562 136.52 4310 4875 4270 5510 2970 4240 4608.23 3.49 0 34491 4520 4380 4290 4150 4060 4335 4105 111 1270 500 3050 5 1 21784936 1054 9.31 0.64 12 0.77 520.00 7560.00 7890 20240524 -38.66 4095 20241206 18.19 7890 -38.66 20240524 4095 18.19 20241206 7890 -38.66 20240524 4095 18.19 20241206 4.28 N 049520 500 111 억 761080 N N 0 N 00 N
4 20241210 140512 57 100.00 KOSDAQ 일반전기전자 N N N N N 4800 560 2 13.21 537169925 118601 96.05 4310 4825 4270 5510 2970 4240 4529.22 3.49 0 45956 4520 4380 4290 4150 4060 4335 4105 111 1270 500 3050 5 1 21784936 1046 9.23 0.63 12 0.54 520.00 7560.00 7890 20240524 -39.16 4095 20241206 17.22 7890 -39.16 20240524 4095 17.22 20241206 7890 -39.16 20240524 4095 17.22 20241206 4.28 N 049520 500 111 억 761080 N N 0 N 00 N
5 20241210 130510 57 100.00 KOSDAQ 일반전기전자 N N N N N 4630 390 2 9.20 379877390 85194 69.00 4310 4630 4270 5510 2970 4240 4458.97 3.49 0 43148 4520 4380 4290 4150 4060 4335 4105 111 1270 500 3050 5 1 21784936 1009 8.90 0.61 12 0.39 520.00 7560.00 7890 20240524 -41.32 4095 20241206 13.06 7890 -41.32 20240524 4095 13.06 20241206 7890 -41.32 20240524 4095 13.06 20241206 4.28 N 049520 500 111 억 761080 N N 0 N 00 N
6 20241210 120511 57 100.00 KOSDAQ 일반전기전자 N N N N N 4560 320 2 7.55 294096555 66378 53.76 4310 4570 4270 5510 2970 4240 4430.63 3.49 0 32441 4520 4380 4290 4150 4060 4335 4105 111 1270 500 3050 5 1 21784936 993 8.77 0.60 12 0.30 520.00 7560.00 7890 20240524 -42.21 4095 20241206 11.36 7890 -42.21 20240524 4095 11.36 20241206 7890 -42.21 20240524 4095 11.36 20241206 4.28 N 049520 500 111 억 761080 N N 0 N 00 N
7 20241210 110510 57 100.00 KOSDAQ 일반전기전자 N N N N N 4480 240 2 5.66 181635070 41401 33.53 4310 4480 4270 5510 2970 4240 4387.21 3.49 0 27410 4520 4380 4290 4150 4060 4335 4105 111 1270 500 3050 5 1 21784936 976 8.62 0.59 12 0.19 520.00 7560.00 7890 20240524 -43.22 4095 20241206 9.40 7890 -43.22 20240524 4095 9.40 20241206 7890 -43.22 20240524 4095 9.40 20241206 4.28 N 049520 500 111 억 761080 N N 0 N 00 N
8 20241210 100510 57 100.00 KOSDAQ 일반전기전자 N N N N N 4400 160 2 3.77 87792265 20181 16.34 4310 4400 4270 5510 2970 4240 4350.24 3.49 0 12876 4520 4380 4290 4150 4060 4335 4105 111 1270 500 3050 5 1 21784936 959 8.46 0.58 12 0.09 520.00 7560.00 7890 20240524 -44.23 4095 20241206 7.45 7890 -44.23 20240524 4095 7.45 20241206 7890 -44.23 20240524 4095 7.45 20241206 4.28 N 049520 500 111 억 761080 N N 0 N 00 N
9 20241210 090514 57 100.00 KOSDAQ 일반전기전자 N N N N N 4330 90 2 2.12 9385725 2178 1.76 4310 4330 4270 5510 2970 4240 4309.33 3.49 0 454 4520 4380 4290 4150 4060 4335 4105 111 1270 500 3050 5 1 21784936 943 8.33 0.57 12 0.01 520.00 7560.00 7890 20240524 -45.12 4095 20241206 5.74 7890 -45.12 20240524 4095 5.74 20241206 7890 -45.12 20240524 4095 5.74 20241206 4.28 N 049520 500 111 억 761080 N N 0 N 00 N
10 20241209 160509 57 100.00 KOSDAQ 일반전기전자 N N N N N 4240 -25 5 -0.59 528779545 123089 90.48 4380 4430 4200 5540 2990 4265 4295.91 3.60 0 -22991 4578 4421 4258 4101 3938 4340 4020 111 1275 500 3070 5 1 21784936 924 8.15 0.56 12 0.57 520.00 7560.00 7890 20240524 -46.26 4095 20241206 3.54 7890 -46.26 20240524 4095 3.54 20241206 7890 -46.26 20240524 4095 3.54 20241206 4.31 N 049520 500 111 억 784047 N N 0 N 00 N
11 20241209 150511 57 100.00 KOSDAQ 일반전기전자 N N N N N 4230 -35 5 -0.82 489766515 113848 83.69 4380 4430 4200 5540 2990 4265 4301.93 3.60 0 -20883 4578 4421 4258 4101 3938 4340 4020 111 1275 500 3070 5 1 21784936 922 8.13 0.56 12 0.52 520.00 7560.00 7890 20240524 -46.39 4095 20241206 3.30 7890 -46.39 20240524 4095 3.30 20241206 7890 -46.39 20240524 4095 3.30 20241206 4.31 N 049520 500 111 억 784047 N N 0 N 00 N
12 20241209 140510 57 100.00 KOSDAQ 일반전기전자 N N N N N 4240 -25 5 -0.59 451329430 104737 76.99 4380 4430 4220 5540 2990 4265 4309.17 3.60 0 -18878 4578 4421 4258 4101 3938 4340 4020 111 1275 500 3070 5 1 21784936 924 8.15 0.56 12 0.48 520.00 7560.00 7890 20240524 -46.26 4095 20241206 3.54 7890 -46.26 20240524 4095 3.54 20241206 7890 -46.26 20240524 4095 3.54 20241206 4.31 N 049520 500 111 억 784047 N N 0 N 00 N