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
047080/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
20241210,160504,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1215,75,2,6.58,174228243,146780,102.12,1140,1216,1137,1482,798,1140,1186.98,2.19,0,81657,1258,1198,1151,1091,1044,1175,1068,124,342,500,680,1,1,24822362,302,-3.21,3.00,12,0.59,-379.00,405.00,3845,20240129,-68.40,1104,20241209,10.05,3845,-68.40,20240129,1104,10.05,20241209,3845,-68.40,20240129,1104,10.05,20241209,0.09,N,047080,500,124 억,,543077,N,N,0,N,00,N
20241210,150506,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1210,70,2,6.14,169229939,142659,99.25,1140,1216,1137,1482,798,1140,1186.25,2.19,0,80185,1258,1198,1151,1091,1044,1175,1068,124,342,500,680,1,1,24822362,300,-3.19,2.99,12,0.57,-379.00,405.00,3845,20240129,-68.53,1104,20241209,9.60,3845,-68.53,20240129,1104,9.60,20241209,3845,-68.53,20240129,1104,9.60,20241209,0.09,N,047080,500,124 억,,543077,N,N,0,N,00,N
20241210,140505,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1208,68,2,5.96,163310809,137754,95.84,1140,1216,1137,1482,798,1140,1185.52,2.19,0,78459,1258,1198,1151,1091,1044,1175,1068,124,342,500,680,1,1,24822362,300,-3.19,2.98,12,0.55,-379.00,405.00,3845,20240129,-68.58,1104,20241209,9.42,3845,-68.58,20240129,1104,9.42,20241209,3845,-68.58,20240129,1104,9.42,20241209,0.09,N,047080,500,124 억,,543077,N,N,0,N,00,N
20241210,130504,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1196,56,2,4.91,102441758,87406,60.81,1140,1196,1137,1482,798,1140,1172.02,2.19,0,69240,1258,1198,1151,1091,1044,1175,1068,124,342,500,680,1,1,24822362,297,-3.16,2.95,12,0.35,-379.00,405.00,3845,20240129,-68.89,1104,20241209,8.33,3845,-68.89,20240129,1104,8.33,20241209,3845,-68.89,20240129,1104,8.33,20241209,0.09,N,047080,500,124 억,,543077,N,N,0,N,00,N
20241210,120505,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1184,44,2,3.86,86970139,74395,51.76,1140,1188,1137,1482,798,1140,1169.03,2.19,0,56621,1258,1198,1151,1091,1044,1175,1068,124,342,500,680,1,1,24822362,294,-3.12,2.92,12,0.30,-379.00,405.00,3845,20240129,-69.21,1104,20241209,7.25,3845,-69.21,20240129,1104,7.25,20241209,3845,-69.21,20240129,1104,7.25,20241209,0.09,N,047080,500,124 억,,543077,N,N,0,N,00,N
20241210,110504,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1174,34,2,2.98,81974755,70161,48.81,1140,1188,1137,1482,798,1140,1168.38,2.19,0,54865,1258,1198,1151,1091,1044,1175,1068,124,342,500,680,1,1,24822362,291,-3.10,2.90,12,0.28,-379.00,405.00,3845,20240129,-69.47,1104,20241209,6.34,3845,-69.47,20240129,1104,6.34,20241209,3845,-69.47,20240129,1104,6.34,20241209,0.09,N,047080,500,124 억,,543077,N,N,0,N,00,N
20241210,100504,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1182,42,2,3.68,25388789,21785,15.16,1140,1188,1137,1482,798,1140,1165.43,2.19,0,12929,1258,1198,1151,1091,1044,1175,1068,124,342,500,680,1,1,24822362,293,-3.12,2.92,12,0.09,-379.00,405.00,3845,20240129,-69.26,1104,20241209,7.07,3845,-69.26,20240129,1104,7.07,20241209,3845,-69.26,20240129,1104,7.07,20241209,0.09,N,047080,500,124 억,,543077,N,N,0,N,00,N
20241210,090507,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1151,11,2,0.96,7665766,6683,4.65,1140,1151,1137,1482,798,1140,1147.05,2.19,0,2371,1258,1198,1151,1091,1044,1175,1068,124,342,500,680,1,1,24822362,286,-3.04,2.84,12,0.03,-379.00,405.00,3845,20240129,-70.07,1104,20241209,4.26,3845,-70.07,20240129,1104,4.26,20241209,3845,-70.07,20240129,1104,4.26,20241209,0.09,N,047080,500,124 억,,543077,N,N,0,N,00,N
20241209,160503,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1140,-73,5,-6.02,162972888,143732,194.97,1211,1211,1104,1576,850,1213,1133.87,2.34,0,-38626,1286,1249,1212,1175,1138,1231,1157,124,363,500,720,1,1,24822362,283,-3.01,2.81,12,0.58,-379.00,405.00,3845,20240129,-70.35,1104,20241209,3.26,3845,-70.35,20240129,1104,3.26,20241209,3845,-70.35,20240129,1104,3.26,20241209,0.09,N,047080,500,124 억,,581650,N,N,0,N,00,N
20241209,150505,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1128,-85,5,-7.01,144911922,127713,173.24,1211,1211,1104,1576,850,1213,1134.67,2.34,0,-42608,1286,1249,1212,1175,1138,1231,1157,124,363,500,720,1,1,24822362,280,-2.98,2.79,12,0.51,-379.00,405.00,3845,20240129,-70.66,1104,20241209,2.17,3845,-70.66,20240129,1104,2.17,20241209,3845,-70.66,20240129,1104,2.17,20241209,0.09,N,047080,500,124 억,,581650,N,N,0,N,00,N
20241209,140504,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1120,-93,5,-7.67,131577537,115872,157.18,1211,1211,1104,1576,850,1213,1135.54,2.34,0,-39392,1286,1249,1212,1175,1138,1231,1157,124,363,500,720,1,1,24822362,278,-2.96,2.77,12,0.47,-379.00,405.00,3845,20240129,-70.87,1104,20241209,1.45,3845,-70.87,20240129,1104,1.45,20241209,3845,-70.87,20240129,1104,1.45,20241209,0.09,N,047080,500,124 억,,581650,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 160504 57 100.00 KOSDAQ N N N N N 1215 75 2 6.58 174228243 146780 102.12 1140 1216 1137 1482 798 1140 1186.98 2.19 0 81657 1258 1198 1151 1091 1044 1175 1068 124 342 500 680 1 1 24822362 302 -3.21 3.00 12 0.59 -379.00 405.00 3845 20240129 -68.40 1104 20241209 10.05 3845 -68.40 20240129 1104 10.05 20241209 3845 -68.40 20240129 1104 10.05 20241209 0.09 N 047080 500 124 억 543077 N N 0 N 00 N
3 20241210 150506 57 100.00 KOSDAQ N N N N N 1210 70 2 6.14 169229939 142659 99.25 1140 1216 1137 1482 798 1140 1186.25 2.19 0 80185 1258 1198 1151 1091 1044 1175 1068 124 342 500 680 1 1 24822362 300 -3.19 2.99 12 0.57 -379.00 405.00 3845 20240129 -68.53 1104 20241209 9.60 3845 -68.53 20240129 1104 9.60 20241209 3845 -68.53 20240129 1104 9.60 20241209 0.09 N 047080 500 124 억 543077 N N 0 N 00 N
4 20241210 140505 57 100.00 KOSDAQ N N N N N 1208 68 2 5.96 163310809 137754 95.84 1140 1216 1137 1482 798 1140 1185.52 2.19 0 78459 1258 1198 1151 1091 1044 1175 1068 124 342 500 680 1 1 24822362 300 -3.19 2.98 12 0.55 -379.00 405.00 3845 20240129 -68.58 1104 20241209 9.42 3845 -68.58 20240129 1104 9.42 20241209 3845 -68.58 20240129 1104 9.42 20241209 0.09 N 047080 500 124 억 543077 N N 0 N 00 N
5 20241210 130504 57 100.00 KOSDAQ N N N N N 1196 56 2 4.91 102441758 87406 60.81 1140 1196 1137 1482 798 1140 1172.02 2.19 0 69240 1258 1198 1151 1091 1044 1175 1068 124 342 500 680 1 1 24822362 297 -3.16 2.95 12 0.35 -379.00 405.00 3845 20240129 -68.89 1104 20241209 8.33 3845 -68.89 20240129 1104 8.33 20241209 3845 -68.89 20240129 1104 8.33 20241209 0.09 N 047080 500 124 억 543077 N N 0 N 00 N
6 20241210 120505 57 100.00 KOSDAQ N N N N N 1184 44 2 3.86 86970139 74395 51.76 1140 1188 1137 1482 798 1140 1169.03 2.19 0 56621 1258 1198 1151 1091 1044 1175 1068 124 342 500 680 1 1 24822362 294 -3.12 2.92 12 0.30 -379.00 405.00 3845 20240129 -69.21 1104 20241209 7.25 3845 -69.21 20240129 1104 7.25 20241209 3845 -69.21 20240129 1104 7.25 20241209 0.09 N 047080 500 124 억 543077 N N 0 N 00 N
7 20241210 110504 57 100.00 KOSDAQ N N N N N 1174 34 2 2.98 81974755 70161 48.81 1140 1188 1137 1482 798 1140 1168.38 2.19 0 54865 1258 1198 1151 1091 1044 1175 1068 124 342 500 680 1 1 24822362 291 -3.10 2.90 12 0.28 -379.00 405.00 3845 20240129 -69.47 1104 20241209 6.34 3845 -69.47 20240129 1104 6.34 20241209 3845 -69.47 20240129 1104 6.34 20241209 0.09 N 047080 500 124 억 543077 N N 0 N 00 N
8 20241210 100504 57 100.00 KOSDAQ N N N N N 1182 42 2 3.68 25388789 21785 15.16 1140 1188 1137 1482 798 1140 1165.43 2.19 0 12929 1258 1198 1151 1091 1044 1175 1068 124 342 500 680 1 1 24822362 293 -3.12 2.92 12 0.09 -379.00 405.00 3845 20240129 -69.26 1104 20241209 7.07 3845 -69.26 20240129 1104 7.07 20241209 3845 -69.26 20240129 1104 7.07 20241209 0.09 N 047080 500 124 억 543077 N N 0 N 00 N
9 20241210 090507 57 100.00 KOSDAQ N N N N N 1151 11 2 0.96 7665766 6683 4.65 1140 1151 1137 1482 798 1140 1147.05 2.19 0 2371 1258 1198 1151 1091 1044 1175 1068 124 342 500 680 1 1 24822362 286 -3.04 2.84 12 0.03 -379.00 405.00 3845 20240129 -70.07 1104 20241209 4.26 3845 -70.07 20240129 1104 4.26 20241209 3845 -70.07 20240129 1104 4.26 20241209 0.09 N 047080 500 124 억 543077 N N 0 N 00 N
10 20241209 160503 57 100.00 KOSDAQ 신저가 N N N N N 1140 -73 5 -6.02 162972888 143732 194.97 1211 1211 1104 1576 850 1213 1133.87 2.34 0 -38626 1286 1249 1212 1175 1138 1231 1157 124 363 500 720 1 1 24822362 283 -3.01 2.81 12 0.58 -379.00 405.00 3845 20240129 -70.35 1104 20241209 3.26 3845 -70.35 20240129 1104 3.26 20241209 3845 -70.35 20240129 1104 3.26 20241209 0.09 N 047080 500 124 억 581650 N N 0 N 00 N
11 20241209 150505 57 100.00 KOSDAQ 신저가 N N N N N 1128 -85 5 -7.01 144911922 127713 173.24 1211 1211 1104 1576 850 1213 1134.67 2.34 0 -42608 1286 1249 1212 1175 1138 1231 1157 124 363 500 720 1 1 24822362 280 -2.98 2.79 12 0.51 -379.00 405.00 3845 20240129 -70.66 1104 20241209 2.17 3845 -70.66 20240129 1104 2.17 20241209 3845 -70.66 20240129 1104 2.17 20241209 0.09 N 047080 500 124 억 581650 N N 0 N 00 N
12 20241209 140504 57 100.00 KOSDAQ 신저가 N N N N N 1120 -93 5 -7.67 131577537 115872 157.18 1211 1211 1104 1576 850 1213 1135.54 2.34 0 -39392 1286 1249 1212 1175 1138 1231 1157 124 363 500 720 1 1 24822362 278 -2.96 2.77 12 0.47 -379.00 405.00 3845 20240129 -70.87 1104 20241209 1.45 3845 -70.87 20240129 1104 1.45 20241209 3845 -70.87 20240129 1104 1.45 20241209 0.09 N 047080 500 124 억 581650 N N 0 N 00 N