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
048470/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,,유통,N,N,N,N, ,N,3335,335,2,11.17,379491745,117012,130.65,3050,3375,3050,3900,2100,3000,3243.19,0.86,0,24218,3313,3156,3078,2921,2843,3117,2882,50,900,500,1860,5,1,10000000,334,-15.23,0.46,12,1.17,-219.00,7243.00,5980,20240604,-44.23,3000,20241209,11.17,5980,-44.23,20240604,3000,11.17,20241209,5980,-44.23,20240604,3000,11.17,20241209,2.08,N,048470,500,50 억,,86161,N,N,0,N,00,N
20241210,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3330,330,2,11.00,364721955,112612,125.74,3050,3375,3050,3900,2100,3000,3238.75,0.86,0,24088,3313,3156,3078,2921,2843,3117,2882,50,900,500,1860,5,1,10000000,333,-15.21,0.46,12,1.13,-219.00,7243.00,5980,20240604,-44.31,3000,20241209,11.00,5980,-44.31,20240604,3000,11.00,20241209,5980,-44.31,20240604,3000,11.00,20241209,2.08,N,048470,500,50 억,,86161,N,N,0,N,00,N
20241210,140508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3360,360,2,12.00,335786715,103940,116.05,3050,3375,3050,3900,2100,3000,3230.58,0.86,0,18880,3313,3156,3078,2921,2843,3117,2882,50,900,500,1860,5,1,10000000,336,-15.34,0.46,12,1.04,-219.00,7243.00,5980,20240604,-43.81,3000,20241209,12.00,5980,-43.81,20240604,3000,12.00,20241209,5980,-43.81,20240604,3000,12.00,20241209,2.08,N,048470,500,50 억,,86161,N,N,0,N,00,N
20241210,130507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3305,305,2,10.17,280915980,87482,97.68,3050,3305,3050,3900,2100,3000,3211.13,0.86,0,18239,3313,3156,3078,2921,2843,3117,2882,50,900,500,1860,5,1,10000000,331,-15.09,0.46,12,0.87,-219.00,7243.00,5980,20240604,-44.73,3000,20241209,10.17,5980,-44.73,20240604,3000,10.17,20241209,5980,-44.73,20240604,3000,10.17,20241209,2.08,N,048470,500,50 억,,86161,N,N,0,N,00,N
20241210,120507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3285,285,2,9.50,227571630,71192,79.49,3050,3300,3050,3900,2100,3000,3196.59,0.86,0,19732,3313,3156,3078,2921,2843,3117,2882,50,900,500,1860,5,1,10000000,329,-15.00,0.45,12,0.71,-219.00,7243.00,5980,20240604,-45.07,3000,20241209,9.50,5980,-45.07,20240604,3000,9.50,20241209,5980,-45.07,20240604,3000,9.50,20241209,2.08,N,048470,500,50 억,,86161,N,N,0,N,00,N
20241210,110506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3210,210,2,7.00,141827275,44853,50.08,3050,3250,3050,3900,2100,3000,3162.05,0.86,0,9061,3313,3156,3078,2921,2843,3117,2882,50,900,500,1860,5,1,10000000,321,-14.66,0.44,12,0.45,-219.00,7243.00,5980,20240604,-46.32,3000,20241209,7.00,5980,-46.32,20240604,3000,7.00,20241209,5980,-46.32,20240604,3000,7.00,20241209,2.08,N,048470,500,50 억,,86161,N,N,0,N,00,N
20241210,100507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3230,230,2,7.67,119340480,37843,42.25,3050,3250,3050,3900,2100,3000,3153.57,0.86,0,7146,3313,3156,3078,2921,2843,3117,2882,50,900,500,1860,5,1,10000000,323,-14.75,0.45,12,0.38,-219.00,7243.00,5980,20240604,-45.99,3000,20241209,7.67,5980,-45.99,20240604,3000,7.67,20241209,5980,-45.99,20240604,3000,7.67,20241209,2.08,N,048470,500,50 억,,86161,N,N,0,N,00,N
20241210,090510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3095,95,2,3.17,29996800,9724,10.86,3050,3095,3050,3900,2100,3000,3084.82,0.86,0,6816,3313,3156,3078,2921,2843,3117,2882,50,900,500,1860,5,1,10000000,310,-14.13,0.43,12,0.10,-219.00,7243.00,5980,20240604,-48.24,3000,20241209,3.17,5980,-48.24,20240604,3000,3.17,20241209,5980,-48.24,20240604,3000,3.17,20241209,2.08,N,048470,500,50 억,,86161,N,N,0,N,00,N
20241209,160505,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3000,-235,5,-7.26,270179135,88341,87.51,3170,3235,3000,4205,2265,3235,3058.56,0.84,0,-914,3441,3337,3231,3127,3021,3285,3075,50,970,500,2000,5,1,10000000,300,-13.70,0.41,12,0.88,-219.00,7243.00,5980,20240604,-49.83,3000,20241209,0.00,5980,-49.83,20240604,3000,0.00,20241209,5980,-49.83,20240604,3000,0.00,20241209,2.14,N,048470,500,50 억,,84338,N,N,0,N,00,N
20241209,150508,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3015,-220,5,-6.80,247917235,80944,80.18,3170,3235,3015,4205,2265,3235,3062.82,0.84,0,2506,3441,3337,3231,3127,3021,3285,3075,50,970,500,2000,5,1,10000000,302,-13.77,0.42,12,0.81,-219.00,7243.00,5980,20240604,-49.58,3015,20241209,0.00,5980,-49.58,20240604,3015,0.00,20241209,5980,-49.58,20240604,3015,0.00,20241209,2.14,N,048470,500,50 억,,84338,N,N,0,N,00,N
20241209,140506,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3050,-185,5,-5.72,214444625,69891,69.23,3170,3235,3020,4205,2265,3235,3068.27,0.84,0,3085,3441,3337,3231,3127,3021,3285,3075,50,970,500,2000,5,1,10000000,305,-13.93,0.42,12,0.70,-219.00,7243.00,5980,20240604,-49.00,3020,20241209,0.99,5980,-49.00,20240604,3020,0.99,20241209,5980,-49.00,20240604,3020,0.99,20241209,2.14,N,048470,500,50 억,,84338,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 160506 57 100.00 KOSDAQ 유통 N N N N N 3335 335 2 11.17 379491745 117012 130.65 3050 3375 3050 3900 2100 3000 3243.19 0.86 0 24218 3313 3156 3078 2921 2843 3117 2882 50 900 500 1860 5 1 10000000 334 -15.23 0.46 12 1.17 -219.00 7243.00 5980 20240604 -44.23 3000 20241209 11.17 5980 -44.23 20240604 3000 11.17 20241209 5980 -44.23 20240604 3000 11.17 20241209 2.08 N 048470 500 50 억 86161 N N 0 N 00 N
3 20241210 150508 57 100.00 KOSDAQ 유통 N N N N N 3330 330 2 11.00 364721955 112612 125.74 3050 3375 3050 3900 2100 3000 3238.75 0.86 0 24088 3313 3156 3078 2921 2843 3117 2882 50 900 500 1860 5 1 10000000 333 -15.21 0.46 12 1.13 -219.00 7243.00 5980 20240604 -44.31 3000 20241209 11.00 5980 -44.31 20240604 3000 11.00 20241209 5980 -44.31 20240604 3000 11.00 20241209 2.08 N 048470 500 50 억 86161 N N 0 N 00 N
4 20241210 140508 57 100.00 KOSDAQ 유통 N N N N N 3360 360 2 12.00 335786715 103940 116.05 3050 3375 3050 3900 2100 3000 3230.58 0.86 0 18880 3313 3156 3078 2921 2843 3117 2882 50 900 500 1860 5 1 10000000 336 -15.34 0.46 12 1.04 -219.00 7243.00 5980 20240604 -43.81 3000 20241209 12.00 5980 -43.81 20240604 3000 12.00 20241209 5980 -43.81 20240604 3000 12.00 20241209 2.08 N 048470 500 50 억 86161 N N 0 N 00 N
5 20241210 130507 57 100.00 KOSDAQ 유통 N N N N N 3305 305 2 10.17 280915980 87482 97.68 3050 3305 3050 3900 2100 3000 3211.13 0.86 0 18239 3313 3156 3078 2921 2843 3117 2882 50 900 500 1860 5 1 10000000 331 -15.09 0.46 12 0.87 -219.00 7243.00 5980 20240604 -44.73 3000 20241209 10.17 5980 -44.73 20240604 3000 10.17 20241209 5980 -44.73 20240604 3000 10.17 20241209 2.08 N 048470 500 50 억 86161 N N 0 N 00 N
6 20241210 120507 57 100.00 KOSDAQ 유통 N N N N N 3285 285 2 9.50 227571630 71192 79.49 3050 3300 3050 3900 2100 3000 3196.59 0.86 0 19732 3313 3156 3078 2921 2843 3117 2882 50 900 500 1860 5 1 10000000 329 -15.00 0.45 12 0.71 -219.00 7243.00 5980 20240604 -45.07 3000 20241209 9.50 5980 -45.07 20240604 3000 9.50 20241209 5980 -45.07 20240604 3000 9.50 20241209 2.08 N 048470 500 50 억 86161 N N 0 N 00 N
7 20241210 110506 57 100.00 KOSDAQ 유통 N N N N N 3210 210 2 7.00 141827275 44853 50.08 3050 3250 3050 3900 2100 3000 3162.05 0.86 0 9061 3313 3156 3078 2921 2843 3117 2882 50 900 500 1860 5 1 10000000 321 -14.66 0.44 12 0.45 -219.00 7243.00 5980 20240604 -46.32 3000 20241209 7.00 5980 -46.32 20240604 3000 7.00 20241209 5980 -46.32 20240604 3000 7.00 20241209 2.08 N 048470 500 50 억 86161 N N 0 N 00 N
8 20241210 100507 57 100.00 KOSDAQ 유통 N N N N N 3230 230 2 7.67 119340480 37843 42.25 3050 3250 3050 3900 2100 3000 3153.57 0.86 0 7146 3313 3156 3078 2921 2843 3117 2882 50 900 500 1860 5 1 10000000 323 -14.75 0.45 12 0.38 -219.00 7243.00 5980 20240604 -45.99 3000 20241209 7.67 5980 -45.99 20240604 3000 7.67 20241209 5980 -45.99 20240604 3000 7.67 20241209 2.08 N 048470 500 50 억 86161 N N 0 N 00 N
9 20241210 090510 57 100.00 KOSDAQ 유통 N N N N N 3095 95 2 3.17 29996800 9724 10.86 3050 3095 3050 3900 2100 3000 3084.82 0.86 0 6816 3313 3156 3078 2921 2843 3117 2882 50 900 500 1860 5 1 10000000 310 -14.13 0.43 12 0.10 -219.00 7243.00 5980 20240604 -48.24 3000 20241209 3.17 5980 -48.24 20240604 3000 3.17 20241209 5980 -48.24 20240604 3000 3.17 20241209 2.08 N 048470 500 50 억 86161 N N 0 N 00 N
10 20241209 160505 57 100.00 KOSDAQ 신저가 유통 N N N N N 3000 -235 5 -7.26 270179135 88341 87.51 3170 3235 3000 4205 2265 3235 3058.56 0.84 0 -914 3441 3337 3231 3127 3021 3285 3075 50 970 500 2000 5 1 10000000 300 -13.70 0.41 12 0.88 -219.00 7243.00 5980 20240604 -49.83 3000 20241209 0.00 5980 -49.83 20240604 3000 0.00 20241209 5980 -49.83 20240604 3000 0.00 20241209 2.14 N 048470 500 50 억 84338 N N 0 N 00 N
11 20241209 150508 57 100.00 KOSDAQ 신저가 유통 N N N N N 3015 -220 5 -6.80 247917235 80944 80.18 3170 3235 3015 4205 2265 3235 3062.82 0.84 0 2506 3441 3337 3231 3127 3021 3285 3075 50 970 500 2000 5 1 10000000 302 -13.77 0.42 12 0.81 -219.00 7243.00 5980 20240604 -49.58 3015 20241209 0.00 5980 -49.58 20240604 3015 0.00 20241209 5980 -49.58 20240604 3015 0.00 20241209 2.14 N 048470 500 50 억 84338 N N 0 N 00 N
12 20241209 140506 57 100.00 KOSDAQ 신저가 유통 N N N N N 3050 -185 5 -5.72 214444625 69891 69.23 3170 3235 3020 4205 2265 3235 3068.27 0.84 0 3085 3441 3337 3231 3127 3021 3285 3075 50 970 500 2000 5 1 10000000 305 -13.93 0.42 12 0.70 -219.00 7243.00 5980 20240604 -49.00 3020 20241209 0.99 5980 -49.00 20240604 3020 0.99 20241209 5980 -49.00 20240604 3020 0.99 20241209 2.14 N 048470 500 50 억 84338 N N 0 N 00 N