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
046120/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
20241210,160501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1854,54,2,3.00,229522369,124439,46.20,1801,1860,1801,2340,1260,1800,1844.42,1.19,0,40332,1979,1889,1840,1750,1701,1865,1726,137,540,500,1290,1,1,27449486,509,-22.89,0.94,12,0.45,-81.00,1966.00,3640,20231221,-49.07,1791,20241209,3.52,3630,-48.93,20240104,1791,3.52,20241209,3640,-49.07,20231221,1791,3.52,20241209,0.97,N,046120,500,137 억,,327256,N,N,0,N,00,N
20241210,150503,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1859,59,2,3.28,195813419,106220,39.44,1801,1860,1801,2340,1260,1800,1843.47,1.19,0,40314,1979,1889,1840,1750,1701,1865,1726,137,540,500,1290,1,1,27449486,510,-22.95,0.95,12,0.39,-81.00,1966.00,3640,20231221,-48.93,1791,20241209,3.80,3630,-48.79,20240104,1791,3.80,20241209,3640,-48.93,20231221,1791,3.80,20241209,0.97,N,046120,500,137 억,,327256,N,N,0,N,00,N
20241210,140502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1857,57,2,3.17,166384271,90364,33.55,1801,1860,1801,2340,1260,1800,1841.27,1.19,0,29246,1979,1889,1840,1750,1701,1865,1726,137,540,500,1290,1,1,27449486,510,-22.93,0.94,12,0.33,-81.00,1966.00,3640,20231221,-48.98,1791,20241209,3.69,3630,-48.84,20240104,1791,3.69,20241209,3640,-48.98,20231221,1791,3.69,20241209,0.97,N,046120,500,137 억,,327256,N,N,0,N,00,N
20241210,130501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1854,54,2,3.00,155335695,84413,31.34,1801,1860,1801,2340,1260,1800,1840.19,1.19,0,29353,1979,1889,1840,1750,1701,1865,1726,137,540,500,1290,1,1,27449486,509,-22.89,0.94,12,0.31,-81.00,1966.00,3640,20231221,-49.07,1791,20241209,3.52,3630,-48.93,20240104,1791,3.52,20241209,3640,-49.07,20231221,1791,3.52,20241209,0.97,N,046120,500,137 억,,327256,N,N,0,N,00,N
20241210,120502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1854,54,2,3.00,144187499,78395,29.11,1801,1860,1801,2340,1260,1800,1839.24,1.19,0,29817,1979,1889,1840,1750,1701,1865,1726,137,540,500,1290,1,1,27449486,509,-22.89,0.94,12,0.29,-81.00,1966.00,3640,20231221,-49.07,1791,20241209,3.52,3630,-48.93,20240104,1791,3.52,20241209,3640,-49.07,20231221,1791,3.52,20241209,0.97,N,046120,500,137 억,,327256,N,N,0,N,00,N
20241210,110501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1856,56,2,3.11,134766273,73322,27.22,1801,1857,1801,2340,1260,1800,1838.01,1.19,0,29817,1979,1889,1840,1750,1701,1865,1726,137,540,500,1290,1,1,27449486,509,-22.91,0.94,12,0.27,-81.00,1966.00,3640,20231221,-49.01,1791,20241209,3.63,3630,-48.87,20240104,1791,3.63,20241209,3640,-49.01,20231221,1791,3.63,20241209,0.97,N,046120,500,137 억,,327256,N,N,0,N,00,N
20241210,100501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1839,39,2,2.17,84500991,46143,17.13,1801,1850,1801,2340,1260,1800,1831.29,1.19,0,13906,1979,1889,1840,1750,1701,1865,1726,137,540,500,1290,1,1,27449486,505,-22.70,0.94,12,0.17,-81.00,1966.00,3640,20231221,-49.48,1791,20241209,2.68,3630,-49.34,20240104,1791,2.68,20241209,3640,-49.48,20231221,1791,2.68,20241209,0.97,N,046120,500,137 억,,327256,N,N,0,N,00,N
20241210,090505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1830,30,2,1.67,4771568,2625,0.97,1801,1830,1801,2340,1260,1800,1817.74,1.19,0,1123,1979,1889,1840,1750,1701,1865,1726,137,540,500,1290,1,1,27449486,502,-22.59,0.93,12,0.01,-81.00,1966.00,3640,20231221,-49.73,1791,20241209,2.18,3630,-49.59,20240104,1791,2.18,20241209,3640,-49.73,20231221,1791,2.18,20241209,0.97,N,046120,500,137 억,,327256,N,N,0,N,00,N
20241209,160500,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1800,-141,5,-7.26,490551316,268956,74.94,1930,1930,1791,2520,1359,1941,1823.91,1.35,0,-43586,2117,2028,1966,1877,1815,1998,1847,137,579,500,1390,1,1,27449486,494,-22.22,0.92,12,0.98,-81.00,1966.00,3640,20231221,-50.55,1791,20241209,0.50,3630,-50.41,20240104,1791,0.50,20241209,3640,-50.55,20231221,1791,0.50,20241209,0.99,N,046120,500,137 억,,370735,N,N,0,N,00,N
20241209,150502,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1791,-150,5,-7.73,472362107,258852,72.13,1930,1930,1791,2520,1359,1941,1824.83,1.35,0,-41036,2117,2028,1966,1877,1815,1998,1847,137,579,500,1390,1,1,27449486,492,-22.11,0.91,12,0.94,-81.00,1966.00,3640,20231221,-50.80,1791,20241209,0.00,3630,-50.66,20240104,1791,0.00,20241209,3640,-50.80,20231221,1791,0.00,20241209,0.99,N,046120,500,137 억,,370735,N,N,0,N,00,N
20241209,140501,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1815,-126,5,-6.49,395399710,216230,60.25,1930,1930,1810,2520,1359,1941,1828.61,1.35,0,-25111,2117,2028,1966,1877,1815,1998,1847,137,579,500,1390,1,1,27449486,498,-22.41,0.92,12,0.79,-81.00,1966.00,3640,20231221,-50.14,1810,20241209,0.28,3630,-50.00,20240104,1810,0.28,20241209,3640,-50.14,20231221,1810,0.28,20241209,0.99,N,046120,500,137 억,,370735,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 160501 57 100.00 KOSDAQ 기타서비스 N N N N N 1854 54 2 3.00 229522369 124439 46.20 1801 1860 1801 2340 1260 1800 1844.42 1.19 0 40332 1979 1889 1840 1750 1701 1865 1726 137 540 500 1290 1 1 27449486 509 -22.89 0.94 12 0.45 -81.00 1966.00 3640 20231221 -49.07 1791 20241209 3.52 3630 -48.93 20240104 1791 3.52 20241209 3640 -49.07 20231221 1791 3.52 20241209 0.97 N 046120 500 137 억 327256 N N 0 N 00 N
3 20241210 150503 57 100.00 KOSDAQ 기타서비스 N N N N N 1859 59 2 3.28 195813419 106220 39.44 1801 1860 1801 2340 1260 1800 1843.47 1.19 0 40314 1979 1889 1840 1750 1701 1865 1726 137 540 500 1290 1 1 27449486 510 -22.95 0.95 12 0.39 -81.00 1966.00 3640 20231221 -48.93 1791 20241209 3.80 3630 -48.79 20240104 1791 3.80 20241209 3640 -48.93 20231221 1791 3.80 20241209 0.97 N 046120 500 137 억 327256 N N 0 N 00 N
4 20241210 140502 57 100.00 KOSDAQ 기타서비스 N N N N N 1857 57 2 3.17 166384271 90364 33.55 1801 1860 1801 2340 1260 1800 1841.27 1.19 0 29246 1979 1889 1840 1750 1701 1865 1726 137 540 500 1290 1 1 27449486 510 -22.93 0.94 12 0.33 -81.00 1966.00 3640 20231221 -48.98 1791 20241209 3.69 3630 -48.84 20240104 1791 3.69 20241209 3640 -48.98 20231221 1791 3.69 20241209 0.97 N 046120 500 137 억 327256 N N 0 N 00 N
5 20241210 130501 57 100.00 KOSDAQ 기타서비스 N N N N N 1854 54 2 3.00 155335695 84413 31.34 1801 1860 1801 2340 1260 1800 1840.19 1.19 0 29353 1979 1889 1840 1750 1701 1865 1726 137 540 500 1290 1 1 27449486 509 -22.89 0.94 12 0.31 -81.00 1966.00 3640 20231221 -49.07 1791 20241209 3.52 3630 -48.93 20240104 1791 3.52 20241209 3640 -49.07 20231221 1791 3.52 20241209 0.97 N 046120 500 137 억 327256 N N 0 N 00 N
6 20241210 120502 57 100.00 KOSDAQ 기타서비스 N N N N N 1854 54 2 3.00 144187499 78395 29.11 1801 1860 1801 2340 1260 1800 1839.24 1.19 0 29817 1979 1889 1840 1750 1701 1865 1726 137 540 500 1290 1 1 27449486 509 -22.89 0.94 12 0.29 -81.00 1966.00 3640 20231221 -49.07 1791 20241209 3.52 3630 -48.93 20240104 1791 3.52 20241209 3640 -49.07 20231221 1791 3.52 20241209 0.97 N 046120 500 137 억 327256 N N 0 N 00 N
7 20241210 110501 57 100.00 KOSDAQ 기타서비스 N N N N N 1856 56 2 3.11 134766273 73322 27.22 1801 1857 1801 2340 1260 1800 1838.01 1.19 0 29817 1979 1889 1840 1750 1701 1865 1726 137 540 500 1290 1 1 27449486 509 -22.91 0.94 12 0.27 -81.00 1966.00 3640 20231221 -49.01 1791 20241209 3.63 3630 -48.87 20240104 1791 3.63 20241209 3640 -49.01 20231221 1791 3.63 20241209 0.97 N 046120 500 137 억 327256 N N 0 N 00 N
8 20241210 100501 57 100.00 KOSDAQ 기타서비스 N N N N N 1839 39 2 2.17 84500991 46143 17.13 1801 1850 1801 2340 1260 1800 1831.29 1.19 0 13906 1979 1889 1840 1750 1701 1865 1726 137 540 500 1290 1 1 27449486 505 -22.70 0.94 12 0.17 -81.00 1966.00 3640 20231221 -49.48 1791 20241209 2.68 3630 -49.34 20240104 1791 2.68 20241209 3640 -49.48 20231221 1791 2.68 20241209 0.97 N 046120 500 137 억 327256 N N 0 N 00 N
9 20241210 090505 57 100.00 KOSDAQ 기타서비스 N N N N N 1830 30 2 1.67 4771568 2625 0.97 1801 1830 1801 2340 1260 1800 1817.74 1.19 0 1123 1979 1889 1840 1750 1701 1865 1726 137 540 500 1290 1 1 27449486 502 -22.59 0.93 12 0.01 -81.00 1966.00 3640 20231221 -49.73 1791 20241209 2.18 3630 -49.59 20240104 1791 2.18 20241209 3640 -49.73 20231221 1791 2.18 20241209 0.97 N 046120 500 137 억 327256 N N 0 N 00 N
10 20241209 160500 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1800 -141 5 -7.26 490551316 268956 74.94 1930 1930 1791 2520 1359 1941 1823.91 1.35 0 -43586 2117 2028 1966 1877 1815 1998 1847 137 579 500 1390 1 1 27449486 494 -22.22 0.92 12 0.98 -81.00 1966.00 3640 20231221 -50.55 1791 20241209 0.50 3630 -50.41 20240104 1791 0.50 20241209 3640 -50.55 20231221 1791 0.50 20241209 0.99 N 046120 500 137 억 370735 N N 0 N 00 N
11 20241209 150502 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1791 -150 5 -7.73 472362107 258852 72.13 1930 1930 1791 2520 1359 1941 1824.83 1.35 0 -41036 2117 2028 1966 1877 1815 1998 1847 137 579 500 1390 1 1 27449486 492 -22.11 0.91 12 0.94 -81.00 1966.00 3640 20231221 -50.80 1791 20241209 0.00 3630 -50.66 20240104 1791 0.00 20241209 3640 -50.80 20231221 1791 0.00 20241209 0.99 N 046120 500 137 억 370735 N N 0 N 00 N
12 20241209 140501 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1815 -126 5 -6.49 395399710 216230 60.25 1930 1930 1810 2520 1359 1941 1828.61 1.35 0 -25111 2117 2028 1966 1877 1815 1998 1847 137 579 500 1390 1 1 27449486 498 -22.41 0.92 12 0.79 -81.00 1966.00 3640 20231221 -50.14 1810 20241209 0.28 3630 -50.00 20240104 1810 0.28 20241209 3640 -50.14 20231221 1810 0.28 20241209 0.99 N 046120 500 137 억 370735 N N 0 N 00 N