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
047920/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
20241210,160506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21050,400,2,1.94,3054287650,145310,96.25,20700,21350,20700,26800,14500,20650,21019.09,1.50,0,-20962,21716,21182,20766,20232,19816,21450,20500,159,6150,500,12800,50,1,31814994,6697,-32.79,7.24,12,0.46,-642.00,2908.00,42050,20240321,-49.94,12260,20231206,71.70,42050,-49.94,20240321,12880,63.43,20240116,42050,-49.94,20240321,12670,66.14,20231211,0.00,N,047920,500,159 억,,476468,N,N,338,N,00,N
20241210,150507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21050,400,2,1.94,2867376300,136439,90.37,20700,21350,20700,26800,14500,20650,21015.81,1.50,0,-21798,21716,21182,20766,20232,19816,21450,20500,159,6150,500,12800,50,1,31814994,6697,-32.79,7.24,12,0.43,-642.00,2908.00,42050,20240321,-49.94,12260,20231206,71.70,42050,-49.94,20240321,12880,63.43,20240116,42050,-49.94,20240321,12670,66.14,20231211,0.00,N,047920,500,159 억,,476468,N,N,414,N,00,N
20241210,140507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21250,600,2,2.91,2222563150,106011,70.22,20700,21250,20700,26800,14500,20650,20965.40,1.50,0,-7239,21716,21182,20766,20232,19816,21450,20500,159,6150,500,12800,50,1,31814994,6761,-33.10,7.31,12,0.33,-642.00,2908.00,42050,20240321,-49.46,12260,20231206,73.33,42050,-49.46,20240321,12880,64.98,20240116,42050,-49.46,20240321,12670,67.72,20231211,0.00,N,047920,500,159 억,,476468,N,N,414,N,00,N
20241210,130506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21150,500,2,2.42,2015129050,96209,63.73,20700,21200,20700,26800,14500,20650,20945.33,1.50,0,-6964,21716,21182,20766,20232,19816,21450,20500,159,6150,500,12800,50,1,31814994,6729,-32.94,7.27,12,0.30,-642.00,2908.00,42050,20240321,-49.70,12260,20231206,72.51,42050,-49.70,20240321,12880,64.21,20240116,42050,-49.70,20240321,12670,66.93,20231211,0.00,N,047920,500,159 억,,476468,N,N,414,N,00,N
20241210,120507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21150,500,2,2.42,1727600150,82531,54.67,20700,21200,20700,26800,14500,20650,20932.74,1.50,0,-9000,21716,21182,20766,20232,19816,21450,20500,159,6150,500,12800,50,1,31814994,6729,-32.94,7.27,12,0.26,-642.00,2908.00,42050,20240321,-49.70,12260,20231206,72.51,42050,-49.70,20240321,12880,64.21,20240116,42050,-49.70,20240321,12670,66.93,20231211,0.00,N,047920,500,159 억,,476468,N,N,414,N,00,N
20241210,110506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21100,450,2,2.18,1385851750,66305,43.92,20700,21150,20700,26800,14500,20650,20901.17,1.50,0,-11645,21716,21182,20766,20232,19816,21450,20500,159,6150,500,12800,50,1,31814994,6713,-32.87,7.26,12,0.21,-642.00,2908.00,42050,20240321,-49.82,12260,20231206,72.10,42050,-49.82,20240321,12880,63.82,20240116,42050,-49.82,20240321,12670,66.54,20231211,0.00,N,047920,500,159 억,,476468,N,N,414,N,00,N
20241210,100506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20950,300,2,1.45,1064588800,51012,33.79,20700,21150,20700,26800,14500,20650,20869.38,1.50,0,-7206,21716,21182,20766,20232,19816,21450,20500,159,6150,500,12800,50,1,31814994,6665,-32.63,7.20,12,0.16,-642.00,2908.00,42050,20240321,-50.18,12260,20231206,70.88,42050,-50.18,20240321,12880,62.66,20240116,42050,-50.18,20240321,12670,65.35,20231211,0.00,N,047920,500,159 억,,476468,N,N,414,N,00,N
20241210,090509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21000,350,2,1.69,205939500,9881,6.54,20700,21050,20700,26800,14500,20650,20841.97,1.50,0,-206,21716,21182,20766,20232,19816,21450,20500,159,6150,500,12800,50,1,31814994,6681,-32.71,7.22,12,0.03,-642.00,2908.00,42050,20240321,-50.06,12260,20231206,71.29,42050,-50.06,20240321,12880,63.04,20240116,42050,-50.06,20240321,12670,65.75,20231211,0.00,N,047920,500,159 억,,476468,N,N,414,N,00,N
20241209,160505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20650,-350,5,-1.67,3133040650,149921,66.29,20600,21300,20350,27300,14700,21000,20898.99,1.44,0,18534,22400,21700,21100,20400,19800,21400,20100,159,6300,500,13020,50,1,31814994,6570,-32.17,7.10,12,0.47,-642.00,2908.00,42050,20240321,-50.89,12260,20231206,68.43,42050,-50.89,20240321,12880,60.33,20240116,42050,-50.89,20240321,12670,62.98,20231211,0.00,N,047920,500,159 억,,457385,N,N,414,N,00,N
20241209,150507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20750,-250,5,-1.19,2965013100,141800,62.70,20600,21300,20350,27300,14700,21000,20909.81,1.44,0,15666,22400,21700,21100,20400,19800,21400,20100,159,6300,500,13020,50,1,31814994,6602,-32.32,7.14,12,0.45,-642.00,2908.00,42050,20240321,-50.65,12260,20231206,69.25,42050,-50.65,20240321,12880,61.10,20240116,42050,-50.65,20240321,12670,63.77,20231211,0.00,N,047920,500,159 억,,457385,N,N,230,N,00,N
20241209,140506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20850,-150,5,-0.71,2582535250,123407,54.57,20600,21300,20350,27300,14700,21000,20926.96,1.44,0,11822,22400,21700,21100,20400,19800,21400,20100,159,6300,500,13020,50,1,31814994,6633,-32.48,7.17,12,0.39,-642.00,2908.00,42050,20240321,-50.42,12260,20231206,70.07,42050,-50.42,20240321,12880,61.88,20240116,42050,-50.42,20240321,12670,64.56,20231211,0.00,N,047920,500,159 억,,457385,N,N,230,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 160506 57 100.00 KOSDAQ 기타서비스 N N N N N 21050 400 2 1.94 3054287650 145310 96.25 20700 21350 20700 26800 14500 20650 21019.09 1.50 0 -20962 21716 21182 20766 20232 19816 21450 20500 159 6150 500 12800 50 1 31814994 6697 -32.79 7.24 12 0.46 -642.00 2908.00 42050 20240321 -49.94 12260 20231206 71.70 42050 -49.94 20240321 12880 63.43 20240116 42050 -49.94 20240321 12670 66.14 20231211 0.00 N 047920 500 159 억 476468 N N 338 N 00 N
3 20241210 150507 57 100.00 KOSDAQ 기타서비스 N N N N N 21050 400 2 1.94 2867376300 136439 90.37 20700 21350 20700 26800 14500 20650 21015.81 1.50 0 -21798 21716 21182 20766 20232 19816 21450 20500 159 6150 500 12800 50 1 31814994 6697 -32.79 7.24 12 0.43 -642.00 2908.00 42050 20240321 -49.94 12260 20231206 71.70 42050 -49.94 20240321 12880 63.43 20240116 42050 -49.94 20240321 12670 66.14 20231211 0.00 N 047920 500 159 억 476468 N N 414 N 00 N
4 20241210 140507 57 100.00 KOSDAQ 기타서비스 N N N N N 21250 600 2 2.91 2222563150 106011 70.22 20700 21250 20700 26800 14500 20650 20965.40 1.50 0 -7239 21716 21182 20766 20232 19816 21450 20500 159 6150 500 12800 50 1 31814994 6761 -33.10 7.31 12 0.33 -642.00 2908.00 42050 20240321 -49.46 12260 20231206 73.33 42050 -49.46 20240321 12880 64.98 20240116 42050 -49.46 20240321 12670 67.72 20231211 0.00 N 047920 500 159 억 476468 N N 414 N 00 N
5 20241210 130506 57 100.00 KOSDAQ 기타서비스 N N N N N 21150 500 2 2.42 2015129050 96209 63.73 20700 21200 20700 26800 14500 20650 20945.33 1.50 0 -6964 21716 21182 20766 20232 19816 21450 20500 159 6150 500 12800 50 1 31814994 6729 -32.94 7.27 12 0.30 -642.00 2908.00 42050 20240321 -49.70 12260 20231206 72.51 42050 -49.70 20240321 12880 64.21 20240116 42050 -49.70 20240321 12670 66.93 20231211 0.00 N 047920 500 159 억 476468 N N 414 N 00 N
6 20241210 120507 57 100.00 KOSDAQ 기타서비스 N N N N N 21150 500 2 2.42 1727600150 82531 54.67 20700 21200 20700 26800 14500 20650 20932.74 1.50 0 -9000 21716 21182 20766 20232 19816 21450 20500 159 6150 500 12800 50 1 31814994 6729 -32.94 7.27 12 0.26 -642.00 2908.00 42050 20240321 -49.70 12260 20231206 72.51 42050 -49.70 20240321 12880 64.21 20240116 42050 -49.70 20240321 12670 66.93 20231211 0.00 N 047920 500 159 억 476468 N N 414 N 00 N
7 20241210 110506 57 100.00 KOSDAQ 기타서비스 N N N N N 21100 450 2 2.18 1385851750 66305 43.92 20700 21150 20700 26800 14500 20650 20901.17 1.50 0 -11645 21716 21182 20766 20232 19816 21450 20500 159 6150 500 12800 50 1 31814994 6713 -32.87 7.26 12 0.21 -642.00 2908.00 42050 20240321 -49.82 12260 20231206 72.10 42050 -49.82 20240321 12880 63.82 20240116 42050 -49.82 20240321 12670 66.54 20231211 0.00 N 047920 500 159 억 476468 N N 414 N 00 N
8 20241210 100506 57 100.00 KOSDAQ 기타서비스 N N N N N 20950 300 2 1.45 1064588800 51012 33.79 20700 21150 20700 26800 14500 20650 20869.38 1.50 0 -7206 21716 21182 20766 20232 19816 21450 20500 159 6150 500 12800 50 1 31814994 6665 -32.63 7.20 12 0.16 -642.00 2908.00 42050 20240321 -50.18 12260 20231206 70.88 42050 -50.18 20240321 12880 62.66 20240116 42050 -50.18 20240321 12670 65.35 20231211 0.00 N 047920 500 159 억 476468 N N 414 N 00 N
9 20241210 090509 57 100.00 KOSDAQ 기타서비스 N N N N N 21000 350 2 1.69 205939500 9881 6.54 20700 21050 20700 26800 14500 20650 20841.97 1.50 0 -206 21716 21182 20766 20232 19816 21450 20500 159 6150 500 12800 50 1 31814994 6681 -32.71 7.22 12 0.03 -642.00 2908.00 42050 20240321 -50.06 12260 20231206 71.29 42050 -50.06 20240321 12880 63.04 20240116 42050 -50.06 20240321 12670 65.75 20231211 0.00 N 047920 500 159 억 476468 N N 414 N 00 N
10 20241209 160505 57 100.00 KOSDAQ 기타서비스 N N N N N 20650 -350 5 -1.67 3133040650 149921 66.29 20600 21300 20350 27300 14700 21000 20898.99 1.44 0 18534 22400 21700 21100 20400 19800 21400 20100 159 6300 500 13020 50 1 31814994 6570 -32.17 7.10 12 0.47 -642.00 2908.00 42050 20240321 -50.89 12260 20231206 68.43 42050 -50.89 20240321 12880 60.33 20240116 42050 -50.89 20240321 12670 62.98 20231211 0.00 N 047920 500 159 억 457385 N N 414 N 00 N
11 20241209 150507 57 100.00 KOSDAQ 기타서비스 N N N N N 20750 -250 5 -1.19 2965013100 141800 62.70 20600 21300 20350 27300 14700 21000 20909.81 1.44 0 15666 22400 21700 21100 20400 19800 21400 20100 159 6300 500 13020 50 1 31814994 6602 -32.32 7.14 12 0.45 -642.00 2908.00 42050 20240321 -50.65 12260 20231206 69.25 42050 -50.65 20240321 12880 61.10 20240116 42050 -50.65 20240321 12670 63.77 20231211 0.00 N 047920 500 159 억 457385 N N 230 N 00 N
12 20241209 140506 57 100.00 KOSDAQ 기타서비스 N N N N N 20850 -150 5 -0.71 2582535250 123407 54.57 20600 21300 20350 27300 14700 21000 20926.96 1.44 0 11822 22400 21700 21100 20400 19800 21400 20100 159 6300 500 13020 50 1 31814994 6633 -32.48 7.17 12 0.39 -642.00 2908.00 42050 20240321 -50.42 12260 20231206 70.07 42050 -50.42 20240321 12880 61.88 20240116 42050 -50.42 20240321 12670 64.56 20231211 0.00 N 047920 500 159 억 457385 N N 230 N 00 N