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
049470/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
20241210,160510,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,269,18,2,7.17,69592175,261041,42.07,251,285,251,326,176,251,266.59,6.42,0,36116,287,269,260,242,233,264,237,59,75,100,150,1,1,58862249,158,-1.86,0.41,12,0.44,-145.00,654.00,679,20240826,-60.38,251,20241210,7.17,679,-60.38,20240826,251,7.17,20241210,679,-60.38,20240826,251,7.17,20241210,0.00,N,049470,100,58 억,,3781173,N,N,0,N,00,N
20241210,150512,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,265,14,2,5.58,66253819,248619,40.07,251,285,251,326,176,251,266.49,6.42,0,40469,287,269,260,242,233,264,237,59,75,100,150,1,1,58862249,156,-1.83,0.41,12,0.42,-145.00,654.00,679,20240826,-60.97,251,20241210,5.58,679,-60.97,20240826,251,5.58,20241210,679,-60.97,20240826,251,5.58,20241210,0.00,N,049470,100,58 억,,3781173,N,N,0,N,00,N
20241210,140511,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,264,13,2,5.18,61030687,228822,36.88,251,285,251,326,176,251,266.72,6.42,0,39531,287,269,260,242,233,264,237,59,75,100,150,1,1,58862249,155,-1.82,0.40,12,0.39,-145.00,654.00,679,20240826,-61.12,251,20241210,5.18,679,-61.12,20240826,251,5.18,20241210,679,-61.12,20240826,251,5.18,20241210,0.00,N,049470,100,58 억,,3781173,N,N,0,N,00,N
20241210,130510,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,265,14,2,5.58,59106811,221578,35.71,251,285,251,326,176,251,266.75,6.42,0,39883,287,269,260,242,233,264,237,59,75,100,150,1,1,58862249,156,-1.83,0.41,12,0.38,-145.00,654.00,679,20240826,-60.97,251,20241210,5.58,679,-60.97,20240826,251,5.58,20241210,679,-60.97,20240826,251,5.58,20241210,0.00,N,049470,100,58 억,,3781173,N,N,0,N,00,N
20241210,120511,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,269,18,2,7.17,50937886,190540,30.71,251,285,251,326,176,251,267.33,6.42,0,30884,287,269,260,242,233,264,237,59,75,100,150,1,1,58862249,158,-1.86,0.41,12,0.32,-145.00,654.00,679,20240826,-60.38,251,20241210,7.17,679,-60.38,20240826,251,7.17,20241210,679,-60.38,20240826,251,7.17,20241210,0.00,N,049470,100,58 억,,3781173,N,N,0,N,00,N
20241210,110510,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,267,16,2,6.37,41739756,156694,25.26,251,285,251,326,176,251,266.38,6.42,0,29388,287,269,260,242,233,264,237,59,75,100,150,1,1,58862249,157,-1.84,0.41,12,0.27,-145.00,654.00,679,20240826,-60.68,251,20241210,6.37,679,-60.68,20240826,251,6.37,20241210,679,-60.68,20240826,251,6.37,20241210,0.00,N,049470,100,58 억,,3781173,N,N,0,N,00,N
20241210,100510,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,261,10,2,3.98,14780829,57579,9.28,251,262,251,326,176,251,256.71,6.42,0,22689,287,269,260,242,233,264,237,59,75,100,150,1,1,58862249,154,-1.80,0.40,12,0.10,-145.00,654.00,679,20240826,-61.56,251,20241210,3.98,679,-61.56,20240826,251,3.98,20241210,679,-61.56,20240826,251,3.98,20241210,0.00,N,049470,100,58 억,,3781173,N,N,0,N,00,N
20241210,090513,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,252,1,2,0.40,3052966,12148,1.96,251,255,251,326,176,251,251.31,6.42,0,0,287,269,260,242,233,264,237,59,75,100,150,1,1,58862249,148,-1.74,0.39,12,0.02,-145.00,654.00,679,20240826,-62.89,251,20241210,0.40,679,-62.89,20240826,251,0.40,20241210,679,-62.89,20240826,251,0.40,20241210,0.00,N,049470,100,58 억,,3781173,N,N,0,N,00,N
20241209,160509,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,251,-33,5,-11.62,160159341,618331,129.57,278,278,251,369,199,284,259.02,6.49,0,-40271,314,299,287,272,260,293,266,59,85,100,170,1,1,58862249,148,-1.73,0.38,12,1.05,-145.00,654.00,679,20240826,-63.03,251,20241209,0.00,679,-63.03,20240826,251,0.00,20241209,679,-63.03,20240826,251,0.00,20241209,0.00,N,049470,100,58 억,,3821443,N,N,0,N,00,N
20241209,150511,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,261,-23,5,-8.10,134996281,519196,108.80,278,278,252,369,199,284,260.01,6.49,0,-52064,314,299,287,272,260,293,266,59,85,100,170,1,1,58862249,154,-1.80,0.40,12,0.88,-145.00,654.00,679,20240826,-61.56,252,20241209,3.57,679,-61.56,20240826,252,3.57,20241209,679,-61.56,20240826,252,3.57,20241209,0.00,N,049470,100,58 억,,3821443,N,N,0,N,00,N
20241209,140510,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,259,-25,5,-8.80,116158376,446792,93.62,278,278,252,369,199,284,259.98,6.49,0,-34979,314,299,287,272,260,293,266,59,85,100,170,1,1,58862249,152,-1.79,0.40,12,0.76,-145.00,654.00,679,20240826,-61.86,252,20241209,2.78,679,-61.86,20240826,252,2.78,20241209,679,-61.86,20240826,252,2.78,20241209,0.00,N,049470,100,58 억,,3821443,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 160510 57 100.00 KOSDAQ 신저가 N N N N N 269 18 2 7.17 69592175 261041 42.07 251 285 251 326 176 251 266.59 6.42 0 36116 287 269 260 242 233 264 237 59 75 100 150 1 1 58862249 158 -1.86 0.41 12 0.44 -145.00 654.00 679 20240826 -60.38 251 20241210 7.17 679 -60.38 20240826 251 7.17 20241210 679 -60.38 20240826 251 7.17 20241210 0.00 N 049470 100 58 억 3781173 N N 0 N 00 N
3 20241210 150512 57 100.00 KOSDAQ 신저가 N N N N N 265 14 2 5.58 66253819 248619 40.07 251 285 251 326 176 251 266.49 6.42 0 40469 287 269 260 242 233 264 237 59 75 100 150 1 1 58862249 156 -1.83 0.41 12 0.42 -145.00 654.00 679 20240826 -60.97 251 20241210 5.58 679 -60.97 20240826 251 5.58 20241210 679 -60.97 20240826 251 5.58 20241210 0.00 N 049470 100 58 억 3781173 N N 0 N 00 N
4 20241210 140511 57 100.00 KOSDAQ 신저가 N N N N N 264 13 2 5.18 61030687 228822 36.88 251 285 251 326 176 251 266.72 6.42 0 39531 287 269 260 242 233 264 237 59 75 100 150 1 1 58862249 155 -1.82 0.40 12 0.39 -145.00 654.00 679 20240826 -61.12 251 20241210 5.18 679 -61.12 20240826 251 5.18 20241210 679 -61.12 20240826 251 5.18 20241210 0.00 N 049470 100 58 억 3781173 N N 0 N 00 N
5 20241210 130510 57 100.00 KOSDAQ 신저가 N N N N N 265 14 2 5.58 59106811 221578 35.71 251 285 251 326 176 251 266.75 6.42 0 39883 287 269 260 242 233 264 237 59 75 100 150 1 1 58862249 156 -1.83 0.41 12 0.38 -145.00 654.00 679 20240826 -60.97 251 20241210 5.58 679 -60.97 20240826 251 5.58 20241210 679 -60.97 20240826 251 5.58 20241210 0.00 N 049470 100 58 억 3781173 N N 0 N 00 N
6 20241210 120511 57 100.00 KOSDAQ 신저가 N N N N N 269 18 2 7.17 50937886 190540 30.71 251 285 251 326 176 251 267.33 6.42 0 30884 287 269 260 242 233 264 237 59 75 100 150 1 1 58862249 158 -1.86 0.41 12 0.32 -145.00 654.00 679 20240826 -60.38 251 20241210 7.17 679 -60.38 20240826 251 7.17 20241210 679 -60.38 20240826 251 7.17 20241210 0.00 N 049470 100 58 억 3781173 N N 0 N 00 N
7 20241210 110510 57 100.00 KOSDAQ 신저가 N N N N N 267 16 2 6.37 41739756 156694 25.26 251 285 251 326 176 251 266.38 6.42 0 29388 287 269 260 242 233 264 237 59 75 100 150 1 1 58862249 157 -1.84 0.41 12 0.27 -145.00 654.00 679 20240826 -60.68 251 20241210 6.37 679 -60.68 20240826 251 6.37 20241210 679 -60.68 20240826 251 6.37 20241210 0.00 N 049470 100 58 억 3781173 N N 0 N 00 N
8 20241210 100510 57 100.00 KOSDAQ 신저가 N N N N N 261 10 2 3.98 14780829 57579 9.28 251 262 251 326 176 251 256.71 6.42 0 22689 287 269 260 242 233 264 237 59 75 100 150 1 1 58862249 154 -1.80 0.40 12 0.10 -145.00 654.00 679 20240826 -61.56 251 20241210 3.98 679 -61.56 20240826 251 3.98 20241210 679 -61.56 20240826 251 3.98 20241210 0.00 N 049470 100 58 억 3781173 N N 0 N 00 N
9 20241210 090513 57 100.00 KOSDAQ 신저가 N N N N N 252 1 2 0.40 3052966 12148 1.96 251 255 251 326 176 251 251.31 6.42 0 0 287 269 260 242 233 264 237 59 75 100 150 1 1 58862249 148 -1.74 0.39 12 0.02 -145.00 654.00 679 20240826 -62.89 251 20241210 0.40 679 -62.89 20240826 251 0.40 20241210 679 -62.89 20240826 251 0.40 20241210 0.00 N 049470 100 58 억 3781173 N N 0 N 00 N
10 20241209 160509 57 100.00 KOSDAQ 신저가 N N N N N 251 -33 5 -11.62 160159341 618331 129.57 278 278 251 369 199 284 259.02 6.49 0 -40271 314 299 287 272 260 293 266 59 85 100 170 1 1 58862249 148 -1.73 0.38 12 1.05 -145.00 654.00 679 20240826 -63.03 251 20241209 0.00 679 -63.03 20240826 251 0.00 20241209 679 -63.03 20240826 251 0.00 20241209 0.00 N 049470 100 58 억 3821443 N N 0 N 00 N
11 20241209 150511 57 100.00 KOSDAQ 신저가 N N N N N 261 -23 5 -8.10 134996281 519196 108.80 278 278 252 369 199 284 260.01 6.49 0 -52064 314 299 287 272 260 293 266 59 85 100 170 1 1 58862249 154 -1.80 0.40 12 0.88 -145.00 654.00 679 20240826 -61.56 252 20241209 3.57 679 -61.56 20240826 252 3.57 20241209 679 -61.56 20240826 252 3.57 20241209 0.00 N 049470 100 58 억 3821443 N N 0 N 00 N
12 20241209 140510 57 100.00 KOSDAQ 신저가 N N N N N 259 -25 5 -8.80 116158376 446792 93.62 278 278 252 369 199 284 259.98 6.49 0 -34979 314 299 287 272 260 293 266 59 85 100 170 1 1 58862249 152 -1.79 0.40 12 0.76 -145.00 654.00 679 20240826 -61.86 252 20241209 2.78 679 -61.86 20240826 252 2.78 20241209 679 -61.86 20240826 252 2.78 20241209 0.00 N 049470 100 58 억 3821443 N N 0 N 00 N