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
049480/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,,,N,N,N,N, ,N,2490,30,2,1.22,4781948805,1913003,28.91,2405,2565,2400,3195,1725,2460,2499.73,1.15,0,171345,2826,2642,2441,2257,2056,2735,2350,157,735,500,1820,5,1,31422383,782,15.00,0.96,12,6.09,166.00,2588.00,2800,20240902,-11.07,2180,20240805,14.22,2800,-11.07,20240902,2180,14.22,20240805,2800,-11.07,20240902,2180,14.22,20240805,2.60,N,049480,500,157 억,,361333,N,N,0,N,00,N
20241210,150512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2475,15,2,0.61,4615444125,1846051,27.90,2405,2565,2400,3195,1725,2460,2500.18,1.15,0,159436,2826,2642,2441,2257,2056,2735,2350,157,735,500,1820,5,1,31422383,778,14.91,0.96,12,5.87,166.00,2588.00,2800,20240902,-11.61,2180,20240805,13.53,2800,-11.61,20240902,2180,13.53,20240805,2800,-11.61,20240902,2180,13.53,20240805,2.60,N,049480,500,157 억,,361333,N,N,0,N,00,N
20241210,140511,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2465,5,2,0.20,4451861395,1779998,26.90,2405,2565,2400,3195,1725,2460,2501.06,1.15,0,154800,2826,2642,2441,2257,2056,2735,2350,157,735,500,1820,5,1,31422383,775,14.85,0.95,12,5.66,166.00,2588.00,2800,20240902,-11.96,2180,20240805,13.07,2800,-11.96,20240902,2180,13.07,20240805,2800,-11.96,20240902,2180,13.07,20240805,2.60,N,049480,500,157 억,,361333,N,N,0,N,00,N
20241210,130510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2475,15,2,0.61,4313262235,1723907,26.05,2405,2565,2400,3195,1725,2460,2502.04,1.15,0,142406,2826,2642,2441,2257,2056,2735,2350,157,735,500,1820,5,1,31422383,778,14.91,0.96,12,5.49,166.00,2588.00,2800,20240902,-11.61,2180,20240805,13.53,2800,-11.61,20240902,2180,13.53,20240805,2800,-11.61,20240902,2180,13.53,20240805,2.60,N,049480,500,157 억,,361333,N,N,0,N,00,N
20241210,120511,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2485,25,2,1.02,3995879185,1594806,24.10,2405,2565,2400,3195,1725,2460,2505.57,1.15,0,109702,2826,2642,2441,2257,2056,2735,2350,157,735,500,1820,5,1,31422383,781,14.97,0.96,12,5.08,166.00,2588.00,2800,20240902,-11.25,2180,20240805,13.99,2800,-11.25,20240902,2180,13.99,20240805,2800,-11.25,20240902,2180,13.99,20240805,2.60,N,049480,500,157 억,,361333,N,N,0,N,00,N
20241210,110510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2525,65,2,2.64,3399914610,1357741,20.52,2405,2565,2400,3195,1725,2460,2504.11,1.15,0,102248,2826,2642,2441,2257,2056,2735,2350,157,735,500,1820,5,1,31422383,793,15.21,0.98,12,4.32,166.00,2588.00,2800,20240902,-9.82,2180,20240805,15.83,2800,-9.82,20240902,2180,15.83,20240805,2800,-9.82,20240902,2180,15.83,20240805,2.60,N,049480,500,157 억,,361333,N,N,0,N,00,N
20241210,100510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2535,75,2,3.05,2475125380,991483,14.98,2405,2560,2400,3195,1725,2460,2496.41,1.15,0,32100,2826,2642,2441,2257,2056,2735,2350,157,735,500,1820,5,1,31422383,797,15.27,0.98,12,3.16,166.00,2588.00,2800,20240902,-9.46,2180,20240805,16.28,2800,-9.46,20240902,2180,16.28,20240805,2800,-9.46,20240902,2180,16.28,20240805,2.60,N,049480,500,157 억,,361333,N,N,0,N,00,N
20241210,090514,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2480,20,2,0.81,461943160,188410,2.85,2405,2510,2400,3195,1725,2460,2451.77,1.15,0,30818,2826,2642,2441,2257,2056,2735,2350,157,735,500,1820,5,1,31422383,779,14.94,0.96,12,0.60,166.00,2588.00,2800,20240902,-11.43,2180,20240805,13.76,2800,-11.43,20240902,2180,13.76,20240805,2800,-11.43,20240902,2180,13.76,20240805,2.60,N,049480,500,157 억,,361333,N,N,0,N,00,N
20241209,160509,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2460,180,2,7.89,16429905425,6540132,1912.93,2370,2625,2240,2960,1600,2280,2512.19,1.38,0,-73146,2396,2337,2271,2212,2146,2305,2180,157,680,500,1680,5,1,31422383,773,14.82,0.95,12,20.81,166.00,2588.00,2800,20240902,-12.14,2180,20240805,12.84,2800,-12.14,20240902,2180,12.84,20240805,2800,-12.14,20240902,2180,12.84,20240805,2.58,N,049480,500,157 억,,432772,N,N,0,N,00,N
20241209,150511,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2430,150,2,6.58,14445260880,5745095,1680.39,2370,2625,2240,2960,1600,2280,2514.37,1.38,0,-59288,2396,2337,2271,2212,2146,2305,2180,157,680,500,1680,5,1,31422383,764,14.64,0.94,12,18.28,166.00,2588.00,2800,20240902,-13.21,2180,20240805,11.47,2800,-13.21,20240902,2180,11.47,20240805,2800,-13.21,20240902,2180,11.47,20240805,2.58,N,049480,500,157 억,,432772,N,N,0,N,00,N
20241209,140510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2425,145,2,6.36,11910181320,4734175,1384.71,2370,2625,2240,2960,1600,2280,2515.79,1.38,0,-83051,2396,2337,2271,2212,2146,2305,2180,157,680,500,1680,5,1,31422383,762,14.61,0.94,12,15.07,166.00,2588.00,2800,20240902,-13.39,2180,20240805,11.24,2800,-13.39,20240902,2180,11.24,20240805,2800,-13.39,20240902,2180,11.24,20240805,2.58,N,049480,500,157 억,,432772,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 N N N N N 2490 30 2 1.22 4781948805 1913003 28.91 2405 2565 2400 3195 1725 2460 2499.73 1.15 0 171345 2826 2642 2441 2257 2056 2735 2350 157 735 500 1820 5 1 31422383 782 15.00 0.96 12 6.09 166.00 2588.00 2800 20240902 -11.07 2180 20240805 14.22 2800 -11.07 20240902 2180 14.22 20240805 2800 -11.07 20240902 2180 14.22 20240805 2.60 N 049480 500 157 억 361333 N N 0 N 00 N
3 20241210 150512 57 100.00 KOSDAQ N N N N N 2475 15 2 0.61 4615444125 1846051 27.90 2405 2565 2400 3195 1725 2460 2500.18 1.15 0 159436 2826 2642 2441 2257 2056 2735 2350 157 735 500 1820 5 1 31422383 778 14.91 0.96 12 5.87 166.00 2588.00 2800 20240902 -11.61 2180 20240805 13.53 2800 -11.61 20240902 2180 13.53 20240805 2800 -11.61 20240902 2180 13.53 20240805 2.60 N 049480 500 157 억 361333 N N 0 N 00 N
4 20241210 140511 57 100.00 KOSDAQ N N N N N 2465 5 2 0.20 4451861395 1779998 26.90 2405 2565 2400 3195 1725 2460 2501.06 1.15 0 154800 2826 2642 2441 2257 2056 2735 2350 157 735 500 1820 5 1 31422383 775 14.85 0.95 12 5.66 166.00 2588.00 2800 20240902 -11.96 2180 20240805 13.07 2800 -11.96 20240902 2180 13.07 20240805 2800 -11.96 20240902 2180 13.07 20240805 2.60 N 049480 500 157 억 361333 N N 0 N 00 N
5 20241210 130510 57 100.00 KOSDAQ N N N N N 2475 15 2 0.61 4313262235 1723907 26.05 2405 2565 2400 3195 1725 2460 2502.04 1.15 0 142406 2826 2642 2441 2257 2056 2735 2350 157 735 500 1820 5 1 31422383 778 14.91 0.96 12 5.49 166.00 2588.00 2800 20240902 -11.61 2180 20240805 13.53 2800 -11.61 20240902 2180 13.53 20240805 2800 -11.61 20240902 2180 13.53 20240805 2.60 N 049480 500 157 억 361333 N N 0 N 00 N
6 20241210 120511 57 100.00 KOSDAQ N N N N N 2485 25 2 1.02 3995879185 1594806 24.10 2405 2565 2400 3195 1725 2460 2505.57 1.15 0 109702 2826 2642 2441 2257 2056 2735 2350 157 735 500 1820 5 1 31422383 781 14.97 0.96 12 5.08 166.00 2588.00 2800 20240902 -11.25 2180 20240805 13.99 2800 -11.25 20240902 2180 13.99 20240805 2800 -11.25 20240902 2180 13.99 20240805 2.60 N 049480 500 157 억 361333 N N 0 N 00 N
7 20241210 110510 57 100.00 KOSDAQ N N N N N 2525 65 2 2.64 3399914610 1357741 20.52 2405 2565 2400 3195 1725 2460 2504.11 1.15 0 102248 2826 2642 2441 2257 2056 2735 2350 157 735 500 1820 5 1 31422383 793 15.21 0.98 12 4.32 166.00 2588.00 2800 20240902 -9.82 2180 20240805 15.83 2800 -9.82 20240902 2180 15.83 20240805 2800 -9.82 20240902 2180 15.83 20240805 2.60 N 049480 500 157 억 361333 N N 0 N 00 N
8 20241210 100510 57 100.00 KOSDAQ N N N N N 2535 75 2 3.05 2475125380 991483 14.98 2405 2560 2400 3195 1725 2460 2496.41 1.15 0 32100 2826 2642 2441 2257 2056 2735 2350 157 735 500 1820 5 1 31422383 797 15.27 0.98 12 3.16 166.00 2588.00 2800 20240902 -9.46 2180 20240805 16.28 2800 -9.46 20240902 2180 16.28 20240805 2800 -9.46 20240902 2180 16.28 20240805 2.60 N 049480 500 157 억 361333 N N 0 N 00 N
9 20241210 090514 57 100.00 KOSDAQ N N N N N 2480 20 2 0.81 461943160 188410 2.85 2405 2510 2400 3195 1725 2460 2451.77 1.15 0 30818 2826 2642 2441 2257 2056 2735 2350 157 735 500 1820 5 1 31422383 779 14.94 0.96 12 0.60 166.00 2588.00 2800 20240902 -11.43 2180 20240805 13.76 2800 -11.43 20240902 2180 13.76 20240805 2800 -11.43 20240902 2180 13.76 20240805 2.60 N 049480 500 157 억 361333 N N 0 N 00 N
10 20241209 160509 57 100.00 KOSDAQ N N N N N 2460 180 2 7.89 16429905425 6540132 1912.93 2370 2625 2240 2960 1600 2280 2512.19 1.38 0 -73146 2396 2337 2271 2212 2146 2305 2180 157 680 500 1680 5 1 31422383 773 14.82 0.95 12 20.81 166.00 2588.00 2800 20240902 -12.14 2180 20240805 12.84 2800 -12.14 20240902 2180 12.84 20240805 2800 -12.14 20240902 2180 12.84 20240805 2.58 N 049480 500 157 억 432772 N N 0 N 00 N
11 20241209 150511 57 100.00 KOSDAQ N N N N N 2430 150 2 6.58 14445260880 5745095 1680.39 2370 2625 2240 2960 1600 2280 2514.37 1.38 0 -59288 2396 2337 2271 2212 2146 2305 2180 157 680 500 1680 5 1 31422383 764 14.64 0.94 12 18.28 166.00 2588.00 2800 20240902 -13.21 2180 20240805 11.47 2800 -13.21 20240902 2180 11.47 20240805 2800 -13.21 20240902 2180 11.47 20240805 2.58 N 049480 500 157 억 432772 N N 0 N 00 N
12 20241209 140510 57 100.00 KOSDAQ N N N N N 2425 145 2 6.36 11910181320 4734175 1384.71 2370 2625 2240 2960 1600 2280 2515.79 1.38 0 -83051 2396 2337 2271 2212 2146 2305 2180 157 680 500 1680 5 1 31422383 762 14.61 0.94 12 15.07 166.00 2588.00 2800 20240902 -13.39 2180 20240805 11.24 2800 -13.39 20240902 2180 11.24 20240805 2800 -13.39 20240902 2180 11.24 20240805 2.58 N 049480 500 157 억 432772 N N 0 N 00 N