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
047560/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
20241210,160505,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,23850,1050,2,4.61,66690724000,2890173,94.90,22650,24150,21700,29600,16000,22800,23073.82,2.77,0,-176194,25400,24100,22800,21500,20200,24750,22150,58,6800,500,14130,50,1,11603992,2768,-44.00,3.20,12,24.91,-542.00,7458.00,49800,20240129,-52.11,11220,20240805,112.57,49800,-52.11,20240129,11220,112.57,20240805,49800,-52.11,20240129,11220,112.57,20240805,5.13,N,047560,500,58 억,,320868,N,N,32,N,00,N
20241210,150506,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,23700,900,2,3.95,57803237850,2517249,82.65,22650,23950,21700,29600,16000,22800,22962.87,2.77,0,-196048,25400,24100,22800,21500,20200,24750,22150,58,6800,500,14130,50,1,11603992,2750,-43.73,3.18,12,21.69,-542.00,7458.00,49800,20240129,-52.41,11220,20240805,111.23,49800,-52.41,20240129,11220,111.23,20240805,49800,-52.41,20240129,11220,111.23,20240805,5.13,N,047560,500,58 억,,320868,N,N,26,N,00,N
20241210,140506,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,22850,50,2,0.22,43674492050,1912084,62.78,22650,23850,21700,29600,16000,22800,22841.31,2.77,0,-160492,25400,24100,22800,21500,20200,24750,22150,58,6800,500,14130,50,1,11603992,2652,-42.16,3.06,12,16.48,-542.00,7458.00,49800,20240129,-54.12,11220,20240805,103.65,49800,-54.12,20240129,11220,103.65,20240805,49800,-54.12,20240129,11220,103.65,20240805,5.13,N,047560,500,58 억,,320868,N,N,26,N,00,N
20241210,130505,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,22150,-650,5,-2.85,36725578800,1606849,52.76,22650,23850,21700,29600,16000,22800,22855.66,2.77,0,-135631,25400,24100,22800,21500,20200,24750,22150,58,6800,500,14130,50,1,11603992,2570,-40.87,2.97,12,13.85,-542.00,7458.00,49800,20240129,-55.52,11220,20240805,97.42,49800,-55.52,20240129,11220,97.42,20240805,49800,-55.52,20240129,11220,97.42,20240805,5.13,N,047560,500,58 억,,320868,N,N,26,N,00,N
20241210,120506,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,22050,-750,5,-3.29,31780361450,1381945,45.38,22650,23850,22000,29600,16000,22800,22996.86,2.77,0,-136560,25400,24100,22800,21500,20200,24750,22150,58,6800,500,14130,50,1,11603992,2559,-40.68,2.96,12,11.91,-542.00,7458.00,49800,20240129,-55.72,11220,20240805,96.52,49800,-55.72,20240129,11220,96.52,20240805,49800,-55.72,20240129,11220,96.52,20240805,5.13,N,047560,500,58 억,,320868,N,N,26,N,00,N
20241210,110504,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,22900,100,2,0.44,25964280650,1123297,36.88,22650,23850,22600,29600,16000,22800,23114.39,2.77,0,-89749,25400,24100,22800,21500,20200,24750,22150,58,6800,500,14130,50,1,11603992,2657,-42.25,3.07,12,9.68,-542.00,7458.00,49800,20240129,-54.02,11220,20240805,104.10,49800,-54.02,20240129,11220,104.10,20240805,49800,-54.02,20240129,11220,104.10,20240805,5.13,N,047560,500,58 억,,320868,N,N,26,N,00,N
20241210,100505,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,23100,300,2,1.32,20634963550,890212,29.23,22650,23850,22600,29600,16000,22800,23179.90,2.77,0,-82541,25400,24100,22800,21500,20200,24750,22150,58,6800,500,14130,50,1,11603992,2681,-42.62,3.10,12,7.67,-542.00,7458.00,49800,20240129,-53.61,11220,20240805,105.88,49800,-53.61,20240129,11220,105.88,20240805,49800,-53.61,20240129,11220,105.88,20240805,5.13,N,047560,500,58 억,,320868,N,N,26,N,00,N
20241210,090508,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,23050,250,2,1.10,4628159600,200753,6.59,22650,23500,22650,29600,16000,22800,23054.20,2.77,0,22673,25400,24100,22800,21500,20200,24750,22150,58,6800,500,14130,50,1,11603992,2675,-42.53,3.09,12,1.73,-542.00,7458.00,49800,20240129,-53.71,11220,20240805,105.44,49800,-53.71,20240129,11220,105.44,20240805,49800,-53.71,20240129,11220,105.44,20240805,5.13,N,047560,500,58 억,,320868,N,N,26,N,00,N
20241209,160503,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,22800,-500,5,-2.15,68608244350,2986878,58.73,22350,24100,21500,30250,16350,23300,22969.95,0.89,0,208947,29066,26182,24266,21382,19466,25225,20425,58,6950,500,14440,50,1,11603992,2646,-42.07,3.06,12,25.74,-542.00,7458.00,49800,20240129,-54.22,11220,20240805,103.21,49800,-54.22,20240129,11220,103.21,20240805,49800,-54.22,20240129,11220,103.21,20240805,4.67,N,047560,500,58 억,,103648,N,N,26,N,00,N
20241209,150506,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,22700,-600,5,-2.58,65828281150,2863688,56.31,22350,24100,21500,30250,16350,23300,22987.24,0.89,0,190887,29066,26182,24266,21382,19466,25225,20425,58,6950,500,14440,50,1,11603992,2634,-41.88,3.04,12,24.68,-542.00,7458.00,49800,20240129,-54.42,11220,20240805,102.32,49800,-54.42,20240129,11220,102.32,20240805,49800,-54.42,20240129,11220,102.32,20240805,4.67,N,047560,500,58 억,,103648,N,N,47,N,00,N
20241209,140505,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,22550,-750,5,-3.22,60315618800,2622406,51.56,22350,24100,21500,30250,16350,23300,23000.11,0.89,0,179290,29066,26182,24266,21382,19466,25225,20425,58,6950,500,14440,50,1,11603992,2617,-41.61,3.02,12,22.60,-542.00,7458.00,49800,20240129,-54.72,11220,20240805,100.98,49800,-54.72,20240129,11220,100.98,20240805,49800,-54.72,20240129,11220,100.98,20240805,4.67,N,047560,500,58 억,,103648,N,N,47,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 160505 55 60.00 KOSDAQ N N N Y 60 N 23850 1050 2 4.61 66690724000 2890173 94.90 22650 24150 21700 29600 16000 22800 23073.82 2.77 0 -176194 25400 24100 22800 21500 20200 24750 22150 58 6800 500 14130 50 1 11603992 2768 -44.00 3.20 12 24.91 -542.00 7458.00 49800 20240129 -52.11 11220 20240805 112.57 49800 -52.11 20240129 11220 112.57 20240805 49800 -52.11 20240129 11220 112.57 20240805 5.13 N 047560 500 58 억 320868 N N 32 N 00 N
3 20241210 150506 55 60.00 KOSDAQ N N N Y 60 N 23700 900 2 3.95 57803237850 2517249 82.65 22650 23950 21700 29600 16000 22800 22962.87 2.77 0 -196048 25400 24100 22800 21500 20200 24750 22150 58 6800 500 14130 50 1 11603992 2750 -43.73 3.18 12 21.69 -542.00 7458.00 49800 20240129 -52.41 11220 20240805 111.23 49800 -52.41 20240129 11220 111.23 20240805 49800 -52.41 20240129 11220 111.23 20240805 5.13 N 047560 500 58 억 320868 N N 26 N 00 N
4 20241210 140506 55 60.00 KOSDAQ N N N Y 60 N 22850 50 2 0.22 43674492050 1912084 62.78 22650 23850 21700 29600 16000 22800 22841.31 2.77 0 -160492 25400 24100 22800 21500 20200 24750 22150 58 6800 500 14130 50 1 11603992 2652 -42.16 3.06 12 16.48 -542.00 7458.00 49800 20240129 -54.12 11220 20240805 103.65 49800 -54.12 20240129 11220 103.65 20240805 49800 -54.12 20240129 11220 103.65 20240805 5.13 N 047560 500 58 억 320868 N N 26 N 00 N
5 20241210 130505 55 60.00 KOSDAQ N N N Y 60 N 22150 -650 5 -2.85 36725578800 1606849 52.76 22650 23850 21700 29600 16000 22800 22855.66 2.77 0 -135631 25400 24100 22800 21500 20200 24750 22150 58 6800 500 14130 50 1 11603992 2570 -40.87 2.97 12 13.85 -542.00 7458.00 49800 20240129 -55.52 11220 20240805 97.42 49800 -55.52 20240129 11220 97.42 20240805 49800 -55.52 20240129 11220 97.42 20240805 5.13 N 047560 500 58 억 320868 N N 26 N 00 N
6 20241210 120506 55 60.00 KOSDAQ N N N Y 60 N 22050 -750 5 -3.29 31780361450 1381945 45.38 22650 23850 22000 29600 16000 22800 22996.86 2.77 0 -136560 25400 24100 22800 21500 20200 24750 22150 58 6800 500 14130 50 1 11603992 2559 -40.68 2.96 12 11.91 -542.00 7458.00 49800 20240129 -55.72 11220 20240805 96.52 49800 -55.72 20240129 11220 96.52 20240805 49800 -55.72 20240129 11220 96.52 20240805 5.13 N 047560 500 58 억 320868 N N 26 N 00 N
7 20241210 110504 55 60.00 KOSDAQ N N N Y 60 N 22900 100 2 0.44 25964280650 1123297 36.88 22650 23850 22600 29600 16000 22800 23114.39 2.77 0 -89749 25400 24100 22800 21500 20200 24750 22150 58 6800 500 14130 50 1 11603992 2657 -42.25 3.07 12 9.68 -542.00 7458.00 49800 20240129 -54.02 11220 20240805 104.10 49800 -54.02 20240129 11220 104.10 20240805 49800 -54.02 20240129 11220 104.10 20240805 5.13 N 047560 500 58 억 320868 N N 26 N 00 N
8 20241210 100505 55 60.00 KOSDAQ N N N Y 60 N 23100 300 2 1.32 20634963550 890212 29.23 22650 23850 22600 29600 16000 22800 23179.90 2.77 0 -82541 25400 24100 22800 21500 20200 24750 22150 58 6800 500 14130 50 1 11603992 2681 -42.62 3.10 12 7.67 -542.00 7458.00 49800 20240129 -53.61 11220 20240805 105.88 49800 -53.61 20240129 11220 105.88 20240805 49800 -53.61 20240129 11220 105.88 20240805 5.13 N 047560 500 58 억 320868 N N 26 N 00 N
9 20241210 090508 55 60.00 KOSDAQ N N N Y 60 N 23050 250 2 1.10 4628159600 200753 6.59 22650 23500 22650 29600 16000 22800 23054.20 2.77 0 22673 25400 24100 22800 21500 20200 24750 22150 58 6800 500 14130 50 1 11603992 2675 -42.53 3.09 12 1.73 -542.00 7458.00 49800 20240129 -53.71 11220 20240805 105.44 49800 -53.71 20240129 11220 105.44 20240805 49800 -53.71 20240129 11220 105.44 20240805 5.13 N 047560 500 58 억 320868 N N 26 N 00 N
10 20241209 160503 55 60.00 KOSDAQ N N N Y 60 N 22800 -500 5 -2.15 68608244350 2986878 58.73 22350 24100 21500 30250 16350 23300 22969.95 0.89 0 208947 29066 26182 24266 21382 19466 25225 20425 58 6950 500 14440 50 1 11603992 2646 -42.07 3.06 12 25.74 -542.00 7458.00 49800 20240129 -54.22 11220 20240805 103.21 49800 -54.22 20240129 11220 103.21 20240805 49800 -54.22 20240129 11220 103.21 20240805 4.67 N 047560 500 58 억 103648 N N 26 N 00 N
11 20241209 150506 55 60.00 KOSDAQ N N N Y 60 N 22700 -600 5 -2.58 65828281150 2863688 56.31 22350 24100 21500 30250 16350 23300 22987.24 0.89 0 190887 29066 26182 24266 21382 19466 25225 20425 58 6950 500 14440 50 1 11603992 2634 -41.88 3.04 12 24.68 -542.00 7458.00 49800 20240129 -54.42 11220 20240805 102.32 49800 -54.42 20240129 11220 102.32 20240805 49800 -54.42 20240129 11220 102.32 20240805 4.67 N 047560 500 58 억 103648 N N 47 N 00 N
12 20241209 140505 55 60.00 KOSDAQ N N N Y 60 N 22550 -750 5 -3.22 60315618800 2622406 51.56 22350 24100 21500 30250 16350 23300 23000.11 0.89 0 179290 29066 26182 24266 21382 19466 25225 20425 58 6950 500 14440 50 1 11603992 2617 -41.61 3.02 12 22.60 -542.00 7458.00 49800 20240129 -54.72 11220 20240805 100.98 49800 -54.72 20240129 11220 100.98 20240805 49800 -54.72 20240129 11220 100.98 20240805 4.67 N 047560 500 58 억 103648 N N 47 N 00 N