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
048910/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
20241210,160508,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7290,290,2,4.14,223931770,31205,73.31,6970,7290,6900,9100,4900,7000,7175.86,1.58,0,8439,7500,7250,7090,6840,6680,7170,6760,63,2100,500,5040,10,1,12578946,917,14.76,0.88,12,0.25,494.00,8314.00,14370,20240124,-49.27,6900,20241210,5.65,14370,-49.27,20240124,6900,5.65,20241210,14370,-49.27,20240124,6900,5.65,20241210,2.80,N,048910,500,63 억,,199097,N,N,33,N,00,N
20241210,150510,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7250,250,2,3.57,209252810,29184,68.56,6970,7280,6900,9100,4900,7000,7170.12,1.58,0,7823,7500,7250,7090,6840,6680,7170,6760,63,2100,500,5040,10,1,12578946,912,14.68,0.87,12,0.23,494.00,8314.00,14370,20240124,-49.55,6900,20241210,5.07,14370,-49.55,20240124,6900,5.07,20241210,14370,-49.55,20240124,6900,5.07,20241210,2.80,N,048910,500,63 억,,199097,N,N,28,N,00,N
20241210,140510,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7210,210,2,3.00,163924570,22900,53.80,6970,7280,6900,9100,4900,7000,7158.28,1.58,0,3856,7500,7250,7090,6840,6680,7170,6760,63,2100,500,5040,10,1,12578946,907,14.60,0.87,12,0.18,494.00,8314.00,14370,20240124,-49.83,6900,20241210,4.49,14370,-49.83,20240124,6900,4.49,20241210,14370,-49.83,20240124,6900,4.49,20241210,2.80,N,048910,500,63 억,,199097,N,N,28,N,00,N
20241210,130508,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7210,210,2,3.00,154481830,21588,50.72,6970,7280,6900,9100,4900,7000,7155.91,1.58,0,3228,7500,7250,7090,6840,6680,7170,6760,63,2100,500,5040,10,1,12578946,907,14.60,0.87,12,0.17,494.00,8314.00,14370,20240124,-49.83,6900,20241210,4.49,14370,-49.83,20240124,6900,4.49,20241210,14370,-49.83,20240124,6900,4.49,20241210,2.80,N,048910,500,63 억,,199097,N,N,28,N,00,N
20241210,120509,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7230,230,2,3.29,116235970,16246,38.17,6970,7280,6900,9100,4900,7000,7154.74,1.58,0,951,7500,7250,7090,6840,6680,7170,6760,63,2100,500,5040,10,1,12578946,909,14.64,0.87,12,0.13,494.00,8314.00,14370,20240124,-49.69,6900,20241210,4.78,14370,-49.69,20240124,6900,4.78,20241210,14370,-49.69,20240124,6900,4.78,20241210,2.80,N,048910,500,63 억,,199097,N,N,28,N,00,N
20241210,110508,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7190,190,2,2.71,69152650,9725,22.85,6970,7200,6900,9100,4900,7000,7110.81,1.58,0,270,7500,7250,7090,6840,6680,7170,6760,63,2100,500,5040,10,1,12578946,904,14.55,0.86,12,0.08,494.00,8314.00,14370,20240124,-49.97,6900,20241210,4.20,14370,-49.97,20240124,6900,4.20,20241210,14370,-49.97,20240124,6900,4.20,20241210,2.80,N,048910,500,63 억,,199097,N,N,28,N,00,N
20241210,100508,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7110,110,2,1.57,32992850,4677,10.99,6970,7190,6900,9100,4900,7000,7054.28,1.58,0,596,7500,7250,7090,6840,6680,7170,6760,63,2100,500,5040,10,1,12578946,894,14.39,0.86,12,0.04,494.00,8314.00,14370,20240124,-50.52,6900,20241210,3.04,14370,-50.52,20240124,6900,3.04,20241210,14370,-50.52,20240124,6900,3.04,20241210,2.80,N,048910,500,63 억,,199097,N,N,28,N,00,N
20241210,090512,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7120,120,2,1.71,15917850,2279,5.35,6970,7120,6970,9100,4900,7000,6984.58,1.58,0,496,7500,7250,7090,6840,6680,7170,6760,63,2100,500,5040,10,1,12578946,896,14.41,0.86,12,0.02,494.00,8314.00,14370,20240124,-50.45,6930,20241209,2.74,14370,-50.45,20240124,6930,2.74,20241209,14370,-50.45,20240124,6930,2.74,20241209,2.80,N,048910,500,63 억,,199097,N,N,28,N,00,N
20241209,160507,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7000,-330,5,-4.50,301363140,42455,96.12,7020,7340,6930,9520,5140,7330,7098.58,1.60,0,-2712,7610,7470,7290,7150,6970,7540,7220,63,2190,500,5270,10,1,12578946,881,14.17,0.84,12,0.34,494.00,8314.00,14370,20240124,-51.29,6930,20241209,1.01,14370,-51.29,20240124,6930,1.01,20241209,14370,-51.29,20240124,6930,1.01,20241209,2.88,N,048910,500,63 억,,201824,N,N,28,N,00,N
20241209,150509,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7070,-260,5,-3.55,255509500,35902,81.28,7020,7340,7000,9520,5140,7330,7116.86,1.60,0,-2140,7610,7470,7290,7150,6970,7540,7220,63,2190,500,5270,10,1,12578946,889,14.31,0.85,12,0.29,494.00,8314.00,14370,20240124,-50.80,7000,20241209,1.00,14370,-50.80,20240124,7000,1.00,20241209,14370,-50.80,20240124,7000,1.00,20241209,2.88,N,048910,500,63 억,,201824,N,N,46,N,00,N
20241209,140508,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7140,-190,5,-2.59,218811100,30692,69.49,7020,7340,7000,9520,5140,7330,7129.26,1.60,0,-1329,7610,7470,7290,7150,6970,7540,7220,63,2190,500,5270,10,1,12578946,898,14.45,0.86,12,0.24,494.00,8314.00,14370,20240124,-50.31,7000,20241209,2.00,14370,-50.31,20240124,7000,2.00,20241209,14370,-50.31,20240124,7000,2.00,20241209,2.88,N,048910,500,63 억,,201824,N,N,46,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 160508 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7290 290 2 4.14 223931770 31205 73.31 6970 7290 6900 9100 4900 7000 7175.86 1.58 0 8439 7500 7250 7090 6840 6680 7170 6760 63 2100 500 5040 10 1 12578946 917 14.76 0.88 12 0.25 494.00 8314.00 14370 20240124 -49.27 6900 20241210 5.65 14370 -49.27 20240124 6900 5.65 20241210 14370 -49.27 20240124 6900 5.65 20241210 2.80 N 048910 500 63 억 199097 N N 33 N 00 N
3 20241210 150510 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7250 250 2 3.57 209252810 29184 68.56 6970 7280 6900 9100 4900 7000 7170.12 1.58 0 7823 7500 7250 7090 6840 6680 7170 6760 63 2100 500 5040 10 1 12578946 912 14.68 0.87 12 0.23 494.00 8314.00 14370 20240124 -49.55 6900 20241210 5.07 14370 -49.55 20240124 6900 5.07 20241210 14370 -49.55 20240124 6900 5.07 20241210 2.80 N 048910 500 63 억 199097 N N 28 N 00 N
4 20241210 140510 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7210 210 2 3.00 163924570 22900 53.80 6970 7280 6900 9100 4900 7000 7158.28 1.58 0 3856 7500 7250 7090 6840 6680 7170 6760 63 2100 500 5040 10 1 12578946 907 14.60 0.87 12 0.18 494.00 8314.00 14370 20240124 -49.83 6900 20241210 4.49 14370 -49.83 20240124 6900 4.49 20241210 14370 -49.83 20240124 6900 4.49 20241210 2.80 N 048910 500 63 억 199097 N N 28 N 00 N
5 20241210 130508 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7210 210 2 3.00 154481830 21588 50.72 6970 7280 6900 9100 4900 7000 7155.91 1.58 0 3228 7500 7250 7090 6840 6680 7170 6760 63 2100 500 5040 10 1 12578946 907 14.60 0.87 12 0.17 494.00 8314.00 14370 20240124 -49.83 6900 20241210 4.49 14370 -49.83 20240124 6900 4.49 20241210 14370 -49.83 20240124 6900 4.49 20241210 2.80 N 048910 500 63 억 199097 N N 28 N 00 N
6 20241210 120509 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7230 230 2 3.29 116235970 16246 38.17 6970 7280 6900 9100 4900 7000 7154.74 1.58 0 951 7500 7250 7090 6840 6680 7170 6760 63 2100 500 5040 10 1 12578946 909 14.64 0.87 12 0.13 494.00 8314.00 14370 20240124 -49.69 6900 20241210 4.78 14370 -49.69 20240124 6900 4.78 20241210 14370 -49.69 20240124 6900 4.78 20241210 2.80 N 048910 500 63 억 199097 N N 28 N 00 N
7 20241210 110508 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7190 190 2 2.71 69152650 9725 22.85 6970 7200 6900 9100 4900 7000 7110.81 1.58 0 270 7500 7250 7090 6840 6680 7170 6760 63 2100 500 5040 10 1 12578946 904 14.55 0.86 12 0.08 494.00 8314.00 14370 20240124 -49.97 6900 20241210 4.20 14370 -49.97 20240124 6900 4.20 20241210 14370 -49.97 20240124 6900 4.20 20241210 2.80 N 048910 500 63 억 199097 N N 28 N 00 N
8 20241210 100508 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7110 110 2 1.57 32992850 4677 10.99 6970 7190 6900 9100 4900 7000 7054.28 1.58 0 596 7500 7250 7090 6840 6680 7170 6760 63 2100 500 5040 10 1 12578946 894 14.39 0.86 12 0.04 494.00 8314.00 14370 20240124 -50.52 6900 20241210 3.04 14370 -50.52 20240124 6900 3.04 20241210 14370 -50.52 20240124 6900 3.04 20241210 2.80 N 048910 500 63 억 199097 N N 28 N 00 N
9 20241210 090512 55 60.00 KOSDAQ 유통 N N N Y 60 N 7120 120 2 1.71 15917850 2279 5.35 6970 7120 6970 9100 4900 7000 6984.58 1.58 0 496 7500 7250 7090 6840 6680 7170 6760 63 2100 500 5040 10 1 12578946 896 14.41 0.86 12 0.02 494.00 8314.00 14370 20240124 -50.45 6930 20241209 2.74 14370 -50.45 20240124 6930 2.74 20241209 14370 -50.45 20240124 6930 2.74 20241209 2.80 N 048910 500 63 억 199097 N N 28 N 00 N
10 20241209 160507 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7000 -330 5 -4.50 301363140 42455 96.12 7020 7340 6930 9520 5140 7330 7098.58 1.60 0 -2712 7610 7470 7290 7150 6970 7540 7220 63 2190 500 5270 10 1 12578946 881 14.17 0.84 12 0.34 494.00 8314.00 14370 20240124 -51.29 6930 20241209 1.01 14370 -51.29 20240124 6930 1.01 20241209 14370 -51.29 20240124 6930 1.01 20241209 2.88 N 048910 500 63 억 201824 N N 28 N 00 N
11 20241209 150509 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7070 -260 5 -3.55 255509500 35902 81.28 7020 7340 7000 9520 5140 7330 7116.86 1.60 0 -2140 7610 7470 7290 7150 6970 7540 7220 63 2190 500 5270 10 1 12578946 889 14.31 0.85 12 0.29 494.00 8314.00 14370 20240124 -50.80 7000 20241209 1.00 14370 -50.80 20240124 7000 1.00 20241209 14370 -50.80 20240124 7000 1.00 20241209 2.88 N 048910 500 63 억 201824 N N 46 N 00 N
12 20241209 140508 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7140 -190 5 -2.59 218811100 30692 69.49 7020 7340 7000 9520 5140 7330 7129.26 1.60 0 -1329 7610 7470 7290 7150 6970 7540 7220 63 2190 500 5270 10 1 12578946 898 14.45 0.86 12 0.24 494.00 8314.00 14370 20240124 -50.31 7000 20241209 2.00 14370 -50.31 20240124 7000 2.00 20241209 14370 -50.31 20240124 7000 2.00 20241209 2.88 N 048910 500 63 억 201824 N N 46 N 00 N