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
046970/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
20241210,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1164,58,2,5.24,349344950,302417,47.12,1106,1171,1106,1437,775,1106,1155.18,0.66,0,108003,1224,1165,1118,1059,1012,1141,1035,219,331,500,700,1,1,43824999,510,-8.62,1.09,12,0.69,-135.00,1072.00,2240,20231211,-48.04,980,20240805,18.78,1945,-40.15,20240110,980,18.78,20240805,2240,-48.04,20231211,980,18.78,20240805,0.36,N,046970,500,219 억,,289220,N,N,0,N,00,N
20241210,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1164,58,2,5.24,334327928,289529,45.11,1106,1171,1106,1437,775,1106,1154.73,0.66,0,105887,1224,1165,1118,1059,1012,1141,1035,219,331,500,700,1,1,43824999,510,-8.62,1.09,12,0.66,-135.00,1072.00,2240,20231211,-48.04,980,20240805,18.78,1945,-40.15,20240110,980,18.78,20240805,2240,-48.04,20231211,980,18.78,20240805,0.36,N,046970,500,219 억,,289220,N,N,0,N,00,N
20241210,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1150,44,2,3.98,305637973,264821,41.26,1106,1171,1106,1437,775,1106,1154.13,0.66,0,93116,1224,1165,1118,1059,1012,1141,1035,219,331,500,700,1,1,43824999,504,-8.52,1.07,12,0.60,-135.00,1072.00,2240,20231211,-48.66,980,20240805,17.35,1945,-40.87,20240110,980,17.35,20240805,2240,-48.66,20231211,980,17.35,20240805,0.36,N,046970,500,219 억,,289220,N,N,0,N,00,N
20241210,130503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1162,56,2,5.06,284349290,246443,38.40,1106,1171,1106,1437,775,1106,1153.81,0.66,0,82938,1224,1165,1118,1059,1012,1141,1035,219,331,500,700,1,1,43824999,509,-8.61,1.08,12,0.56,-135.00,1072.00,2240,20231211,-48.12,980,20240805,18.57,1945,-40.26,20240110,980,18.57,20240805,2240,-48.12,20231211,980,18.57,20240805,0.36,N,046970,500,219 억,,289220,N,N,0,N,00,N
20241210,120504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1151,45,2,4.07,263938210,228626,35.62,1106,1171,1106,1437,775,1106,1154.45,0.66,0,78745,1224,1165,1118,1059,1012,1141,1035,219,331,500,700,1,1,43824999,504,-8.53,1.07,12,0.52,-135.00,1072.00,2240,20231211,-48.62,980,20240805,17.45,1945,-40.82,20240110,980,17.45,20240805,2240,-48.62,20231211,980,17.45,20240805,0.36,N,046970,500,219 억,,289220,N,N,0,N,00,N
20241210,110503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1169,63,2,5.70,219784267,190441,29.67,1106,1171,1106,1437,775,1106,1154.08,0.66,0,70175,1224,1165,1118,1059,1012,1141,1035,219,331,500,700,1,1,43824999,512,-8.66,1.09,12,0.43,-135.00,1072.00,2240,20231211,-47.81,980,20240805,19.29,1945,-39.90,20240110,980,19.29,20240805,2240,-47.81,20231211,980,19.29,20240805,0.36,N,046970,500,219 억,,289220,N,N,0,N,00,N
20241210,100503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1152,46,2,4.16,125363341,109303,17.03,1106,1160,1106,1437,775,1106,1146.93,0.66,0,25038,1224,1165,1118,1059,1012,1141,1035,219,331,500,700,1,1,43824999,505,-8.53,1.07,12,0.25,-135.00,1072.00,2240,20231211,-48.57,980,20240805,17.55,1945,-40.77,20240110,980,17.55,20240805,2240,-48.57,20231211,980,17.55,20240805,0.36,N,046970,500,219 억,,289220,N,N,0,N,00,N
20241210,090506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1112,6,2,0.54,6657461,5953,0.93,1106,1140,1106,1437,775,1106,1118.34,0.66,0,3655,1224,1165,1118,1059,1012,1141,1035,219,331,500,700,1,1,43824999,487,-8.24,1.04,12,0.01,-135.00,1072.00,2240,20231211,-50.36,980,20240805,13.47,1945,-42.83,20240110,980,13.47,20240805,2240,-50.36,20231211,980,13.47,20240805,0.36,N,046970,500,219 억,,289220,N,N,0,N,00,N
20241209,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1106,-76,5,-6.43,712998042,640683,71.41,1177,1177,1071,1536,828,1182,1112.82,0.55,0,46022,1283,1232,1176,1125,1069,1204,1097,219,354,500,750,1,1,43824999,485,-8.19,1.03,12,1.46,-135.00,1072.00,2240,20231211,-50.63,980,20240805,12.86,1945,-43.14,20240110,980,12.86,20240805,2240,-50.63,20231211,980,12.86,20240805,0.37,N,046970,500,219 억,,242368,N,N,0,N,00,N
20241209,150504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1118,-64,5,-5.41,690422104,620310,69.14,1177,1177,1071,1536,828,1182,1112.97,0.55,0,39346,1283,1232,1176,1125,1069,1204,1097,219,354,500,750,1,1,43824999,490,-8.28,1.04,12,1.42,-135.00,1072.00,2240,20231211,-50.09,980,20240805,14.08,1945,-42.52,20240110,980,14.08,20240805,2240,-50.09,20231211,980,14.08,20240805,0.37,N,046970,500,219 억,,242368,N,N,0,N,00,N
20241209,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1102,-80,5,-6.77,612456113,550090,61.31,1177,1177,1071,1536,828,1182,1113.31,0.55,0,20621,1283,1232,1176,1125,1069,1204,1097,219,354,500,750,1,1,43824999,483,-8.16,1.03,12,1.26,-135.00,1072.00,2240,20231211,-50.80,980,20240805,12.45,1945,-43.34,20240110,980,12.45,20240805,2240,-50.80,20231211,980,12.45,20240805,0.37,N,046970,500,219 억,,242368,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 160503 57 100.00 KOSDAQ 유통 N N N N N 1164 58 2 5.24 349344950 302417 47.12 1106 1171 1106 1437 775 1106 1155.18 0.66 0 108003 1224 1165 1118 1059 1012 1141 1035 219 331 500 700 1 1 43824999 510 -8.62 1.09 12 0.69 -135.00 1072.00 2240 20231211 -48.04 980 20240805 18.78 1945 -40.15 20240110 980 18.78 20240805 2240 -48.04 20231211 980 18.78 20240805 0.36 N 046970 500 219 억 289220 N N 0 N 00 N
3 20241210 150505 57 100.00 KOSDAQ 유통 N N N N N 1164 58 2 5.24 334327928 289529 45.11 1106 1171 1106 1437 775 1106 1154.73 0.66 0 105887 1224 1165 1118 1059 1012 1141 1035 219 331 500 700 1 1 43824999 510 -8.62 1.09 12 0.66 -135.00 1072.00 2240 20231211 -48.04 980 20240805 18.78 1945 -40.15 20240110 980 18.78 20240805 2240 -48.04 20231211 980 18.78 20240805 0.36 N 046970 500 219 억 289220 N N 0 N 00 N
4 20241210 140505 57 100.00 KOSDAQ 유통 N N N N N 1150 44 2 3.98 305637973 264821 41.26 1106 1171 1106 1437 775 1106 1154.13 0.66 0 93116 1224 1165 1118 1059 1012 1141 1035 219 331 500 700 1 1 43824999 504 -8.52 1.07 12 0.60 -135.00 1072.00 2240 20231211 -48.66 980 20240805 17.35 1945 -40.87 20240110 980 17.35 20240805 2240 -48.66 20231211 980 17.35 20240805 0.36 N 046970 500 219 억 289220 N N 0 N 00 N
5 20241210 130503 57 100.00 KOSDAQ 유통 N N N N N 1162 56 2 5.06 284349290 246443 38.40 1106 1171 1106 1437 775 1106 1153.81 0.66 0 82938 1224 1165 1118 1059 1012 1141 1035 219 331 500 700 1 1 43824999 509 -8.61 1.08 12 0.56 -135.00 1072.00 2240 20231211 -48.12 980 20240805 18.57 1945 -40.26 20240110 980 18.57 20240805 2240 -48.12 20231211 980 18.57 20240805 0.36 N 046970 500 219 억 289220 N N 0 N 00 N
6 20241210 120504 57 100.00 KOSDAQ 유통 N N N N N 1151 45 2 4.07 263938210 228626 35.62 1106 1171 1106 1437 775 1106 1154.45 0.66 0 78745 1224 1165 1118 1059 1012 1141 1035 219 331 500 700 1 1 43824999 504 -8.53 1.07 12 0.52 -135.00 1072.00 2240 20231211 -48.62 980 20240805 17.45 1945 -40.82 20240110 980 17.45 20240805 2240 -48.62 20231211 980 17.45 20240805 0.36 N 046970 500 219 억 289220 N N 0 N 00 N
7 20241210 110503 57 100.00 KOSDAQ 유통 N N N N N 1169 63 2 5.70 219784267 190441 29.67 1106 1171 1106 1437 775 1106 1154.08 0.66 0 70175 1224 1165 1118 1059 1012 1141 1035 219 331 500 700 1 1 43824999 512 -8.66 1.09 12 0.43 -135.00 1072.00 2240 20231211 -47.81 980 20240805 19.29 1945 -39.90 20240110 980 19.29 20240805 2240 -47.81 20231211 980 19.29 20240805 0.36 N 046970 500 219 억 289220 N N 0 N 00 N
8 20241210 100503 57 100.00 KOSDAQ 유통 N N N N N 1152 46 2 4.16 125363341 109303 17.03 1106 1160 1106 1437 775 1106 1146.93 0.66 0 25038 1224 1165 1118 1059 1012 1141 1035 219 331 500 700 1 1 43824999 505 -8.53 1.07 12 0.25 -135.00 1072.00 2240 20231211 -48.57 980 20240805 17.55 1945 -40.77 20240110 980 17.55 20240805 2240 -48.57 20231211 980 17.55 20240805 0.36 N 046970 500 219 억 289220 N N 0 N 00 N
9 20241210 090506 57 100.00 KOSDAQ 유통 N N N N N 1112 6 2 0.54 6657461 5953 0.93 1106 1140 1106 1437 775 1106 1118.34 0.66 0 3655 1224 1165 1118 1059 1012 1141 1035 219 331 500 700 1 1 43824999 487 -8.24 1.04 12 0.01 -135.00 1072.00 2240 20231211 -50.36 980 20240805 13.47 1945 -42.83 20240110 980 13.47 20240805 2240 -50.36 20231211 980 13.47 20240805 0.36 N 046970 500 219 억 289220 N N 0 N 00 N
10 20241209 160502 57 100.00 KOSDAQ 유통 N N N N N 1106 -76 5 -6.43 712998042 640683 71.41 1177 1177 1071 1536 828 1182 1112.82 0.55 0 46022 1283 1232 1176 1125 1069 1204 1097 219 354 500 750 1 1 43824999 485 -8.19 1.03 12 1.46 -135.00 1072.00 2240 20231211 -50.63 980 20240805 12.86 1945 -43.14 20240110 980 12.86 20240805 2240 -50.63 20231211 980 12.86 20240805 0.37 N 046970 500 219 억 242368 N N 0 N 00 N
11 20241209 150504 57 100.00 KOSDAQ 유통 N N N N N 1118 -64 5 -5.41 690422104 620310 69.14 1177 1177 1071 1536 828 1182 1112.97 0.55 0 39346 1283 1232 1176 1125 1069 1204 1097 219 354 500 750 1 1 43824999 490 -8.28 1.04 12 1.42 -135.00 1072.00 2240 20231211 -50.09 980 20240805 14.08 1945 -42.52 20240110 980 14.08 20240805 2240 -50.09 20231211 980 14.08 20240805 0.37 N 046970 500 219 억 242368 N N 0 N 00 N
12 20241209 140503 57 100.00 KOSDAQ 유통 N N N N N 1102 -80 5 -6.77 612456113 550090 61.31 1177 1177 1071 1536 828 1182 1113.31 0.55 0 20621 1283 1232 1176 1125 1069 1204 1097 219 354 500 750 1 1 43824999 483 -8.16 1.03 12 1.26 -135.00 1072.00 2240 20231211 -50.80 980 20240805 12.45 1945 -43.34 20240110 980 12.45 20240805 2240 -50.80 20231211 980 12.45 20240805 0.37 N 046970 500 219 억 242368 N N 0 N 00 N