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
049720/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
20241210,160511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10040,60,2,0.60,326885250,32715,25.40,9980,10050,9910,12970,6990,9980,9991.91,0.92,0,3456,10693,10336,10023,9666,9353,10515,9845,72,2990,500,7780,10,1,14300000,1436,12.20,3.13,12,0.23,823.00,3203.00,11630,20240416,-13.67,9100,20231214,10.33,11630,-13.67,20240416,9440,6.36,20240102,11630,-13.67,20240416,9100,10.33,20231214,0.47,N,049720,500,71 억,,130980,N,N,0,N,00,N
20241210,150513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10040,60,2,0.60,322515700,32280,25.06,9980,10050,9910,12970,6990,9980,9991.19,0.92,0,3399,10693,10336,10023,9666,9353,10515,9845,72,2990,500,7780,10,1,14300000,1436,12.20,3.13,12,0.23,823.00,3203.00,11630,20240416,-13.67,9100,20231214,10.33,11630,-13.67,20240416,9440,6.36,20240102,11630,-13.67,20240416,9100,10.33,20231214,0.47,N,049720,500,71 억,,130980,N,N,0,N,00,N
20241210,140513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10040,60,2,0.60,292784930,29318,22.76,9980,10050,9910,12970,6990,9980,9986.52,0.92,0,1348,10693,10336,10023,9666,9353,10515,9845,72,2990,500,7780,10,1,14300000,1436,12.20,3.13,12,0.21,823.00,3203.00,11630,20240416,-13.67,9100,20231214,10.33,11630,-13.67,20240416,9440,6.36,20240102,11630,-13.67,20240416,9100,10.33,20231214,0.47,N,049720,500,71 억,,130980,N,N,0,N,00,N
20241210,130511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10000,20,2,0.20,225842020,22627,17.57,9980,10050,9910,12970,6990,9980,9981.09,0.92,0,467,10693,10336,10023,9666,9353,10515,9845,72,2990,500,7780,10,1,14300000,1430,12.15,3.12,12,0.16,823.00,3203.00,11630,20240416,-14.02,9100,20231214,9.89,11630,-14.02,20240416,9440,5.93,20240102,11630,-14.02,20240416,9100,9.89,20231214,0.47,N,049720,500,71 억,,130980,N,N,0,N,00,N
20241210,120512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10030,50,2,0.50,209111500,20954,16.27,9980,10050,9910,12970,6990,9980,9979.55,0.92,0,575,10693,10336,10023,9666,9353,10515,9845,72,2990,500,7780,10,1,14300000,1434,12.19,3.13,12,0.15,823.00,3203.00,11630,20240416,-13.76,9100,20231214,10.22,11630,-13.76,20240416,9440,6.25,20240102,11630,-13.76,20240416,9100,10.22,20231214,0.47,N,049720,500,71 억,,130980,N,N,0,N,00,N
20241210,110511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9990,10,2,0.10,163677790,16420,12.75,9980,10000,9910,12970,6990,9980,9968.20,0.92,0,376,10693,10336,10023,9666,9353,10515,9845,72,2990,500,7780,10,1,14300000,1429,12.14,3.12,12,0.11,823.00,3203.00,11630,20240416,-14.10,9100,20231214,9.78,11630,-14.10,20240416,9440,5.83,20240102,11630,-14.10,20240416,9100,9.78,20231214,0.47,N,049720,500,71 억,,130980,N,N,0,N,00,N
20241210,100511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9960,-20,5,-0.20,105305510,10567,8.20,9980,10000,9910,12970,6990,9980,9965.51,0.92,0,882,10693,10336,10023,9666,9353,10515,9845,72,2990,500,7780,10,1,14300000,1424,12.10,3.11,12,0.07,823.00,3203.00,11630,20240416,-14.36,9100,20231214,9.45,11630,-14.36,20240416,9440,5.51,20240102,11630,-14.36,20240416,9100,9.45,20231214,0.47,N,049720,500,71 억,,130980,N,N,0,N,00,N
20241210,090515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9980,0,3,0.00,14244240,1433,1.11,9980,9990,9910,12970,6990,9980,9940.15,0.92,0,207,10693,10336,10023,9666,9353,10515,9845,72,2990,500,7780,10,1,14300000,1427,12.13,3.12,12,0.01,823.00,3203.00,11630,20240416,-14.19,9100,20231214,9.67,11630,-14.19,20240416,9440,5.72,20240102,11630,-14.19,20240416,9100,9.67,20231214,0.47,N,049720,500,71 억,,130980,N,N,0,N,00,N
20241209,160510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9980,-60,5,-0.60,1206237850,121411,241.91,9710,10380,9710,13050,7030,10040,9935.16,0.92,0,169,10273,10156,10033,9916,9793,10095,9855,72,3010,500,7830,10,1,14300000,1427,12.13,3.12,12,0.85,823.00,3203.00,11630,20240416,-14.19,9100,20231214,9.67,11630,-14.19,20240416,9440,5.72,20240102,11630,-14.19,20240416,9100,9.67,20231214,0.47,N,049720,500,71 억,,131691,N,N,0,N,00,N
20241209,150512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9960,-80,5,-0.80,1178814150,118652,236.41,9710,10380,9710,13050,7030,10040,9935.06,0.92,0,234,10273,10156,10033,9916,9793,10095,9855,72,3010,500,7830,10,1,14300000,1424,12.10,3.11,12,0.83,823.00,3203.00,11630,20240416,-14.36,9100,20231214,9.45,11630,-14.36,20240416,9440,5.51,20240102,11630,-14.36,20240416,9100,9.45,20231214,0.47,N,049720,500,71 억,,131691,N,N,0,N,00,N
20241209,140511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9890,-150,5,-1.49,1032908860,103886,206.99,9710,10380,9710,13050,7030,10040,9942.71,0.92,0,-3494,10273,10156,10033,9916,9793,10095,9855,72,3010,500,7830,10,1,14300000,1414,12.02,3.09,12,0.73,823.00,3203.00,11630,20240416,-14.96,9100,20231214,8.68,11630,-14.96,20240416,9440,4.77,20240102,11630,-14.96,20240416,9100,8.68,20231214,0.47,N,049720,500,71 억,,131691,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 160511 57 100.00 KOSDAQ 기타서비스 N N N N N 10040 60 2 0.60 326885250 32715 25.40 9980 10050 9910 12970 6990 9980 9991.91 0.92 0 3456 10693 10336 10023 9666 9353 10515 9845 72 2990 500 7780 10 1 14300000 1436 12.20 3.13 12 0.23 823.00 3203.00 11630 20240416 -13.67 9100 20231214 10.33 11630 -13.67 20240416 9440 6.36 20240102 11630 -13.67 20240416 9100 10.33 20231214 0.47 N 049720 500 71 억 130980 N N 0 N 00 N
3 20241210 150513 57 100.00 KOSDAQ 기타서비스 N N N N N 10040 60 2 0.60 322515700 32280 25.06 9980 10050 9910 12970 6990 9980 9991.19 0.92 0 3399 10693 10336 10023 9666 9353 10515 9845 72 2990 500 7780 10 1 14300000 1436 12.20 3.13 12 0.23 823.00 3203.00 11630 20240416 -13.67 9100 20231214 10.33 11630 -13.67 20240416 9440 6.36 20240102 11630 -13.67 20240416 9100 10.33 20231214 0.47 N 049720 500 71 억 130980 N N 0 N 00 N
4 20241210 140513 57 100.00 KOSDAQ 기타서비스 N N N N N 10040 60 2 0.60 292784930 29318 22.76 9980 10050 9910 12970 6990 9980 9986.52 0.92 0 1348 10693 10336 10023 9666 9353 10515 9845 72 2990 500 7780 10 1 14300000 1436 12.20 3.13 12 0.21 823.00 3203.00 11630 20240416 -13.67 9100 20231214 10.33 11630 -13.67 20240416 9440 6.36 20240102 11630 -13.67 20240416 9100 10.33 20231214 0.47 N 049720 500 71 억 130980 N N 0 N 00 N
5 20241210 130511 57 100.00 KOSDAQ 기타서비스 N N N N N 10000 20 2 0.20 225842020 22627 17.57 9980 10050 9910 12970 6990 9980 9981.09 0.92 0 467 10693 10336 10023 9666 9353 10515 9845 72 2990 500 7780 10 1 14300000 1430 12.15 3.12 12 0.16 823.00 3203.00 11630 20240416 -14.02 9100 20231214 9.89 11630 -14.02 20240416 9440 5.93 20240102 11630 -14.02 20240416 9100 9.89 20231214 0.47 N 049720 500 71 억 130980 N N 0 N 00 N
6 20241210 120512 57 100.00 KOSDAQ 기타서비스 N N N N N 10030 50 2 0.50 209111500 20954 16.27 9980 10050 9910 12970 6990 9980 9979.55 0.92 0 575 10693 10336 10023 9666 9353 10515 9845 72 2990 500 7780 10 1 14300000 1434 12.19 3.13 12 0.15 823.00 3203.00 11630 20240416 -13.76 9100 20231214 10.22 11630 -13.76 20240416 9440 6.25 20240102 11630 -13.76 20240416 9100 10.22 20231214 0.47 N 049720 500 71 억 130980 N N 0 N 00 N
7 20241210 110511 57 100.00 KOSDAQ 기타서비스 N N N N N 9990 10 2 0.10 163677790 16420 12.75 9980 10000 9910 12970 6990 9980 9968.20 0.92 0 376 10693 10336 10023 9666 9353 10515 9845 72 2990 500 7780 10 1 14300000 1429 12.14 3.12 12 0.11 823.00 3203.00 11630 20240416 -14.10 9100 20231214 9.78 11630 -14.10 20240416 9440 5.83 20240102 11630 -14.10 20240416 9100 9.78 20231214 0.47 N 049720 500 71 억 130980 N N 0 N 00 N
8 20241210 100511 57 100.00 KOSDAQ 기타서비스 N N N N N 9960 -20 5 -0.20 105305510 10567 8.20 9980 10000 9910 12970 6990 9980 9965.51 0.92 0 882 10693 10336 10023 9666 9353 10515 9845 72 2990 500 7780 10 1 14300000 1424 12.10 3.11 12 0.07 823.00 3203.00 11630 20240416 -14.36 9100 20231214 9.45 11630 -14.36 20240416 9440 5.51 20240102 11630 -14.36 20240416 9100 9.45 20231214 0.47 N 049720 500 71 억 130980 N N 0 N 00 N
9 20241210 090515 57 100.00 KOSDAQ 기타서비스 N N N N N 9980 0 3 0.00 14244240 1433 1.11 9980 9990 9910 12970 6990 9980 9940.15 0.92 0 207 10693 10336 10023 9666 9353 10515 9845 72 2990 500 7780 10 1 14300000 1427 12.13 3.12 12 0.01 823.00 3203.00 11630 20240416 -14.19 9100 20231214 9.67 11630 -14.19 20240416 9440 5.72 20240102 11630 -14.19 20240416 9100 9.67 20231214 0.47 N 049720 500 71 억 130980 N N 0 N 00 N
10 20241209 160510 57 100.00 KOSDAQ 기타서비스 N N N N N 9980 -60 5 -0.60 1206237850 121411 241.91 9710 10380 9710 13050 7030 10040 9935.16 0.92 0 169 10273 10156 10033 9916 9793 10095 9855 72 3010 500 7830 10 1 14300000 1427 12.13 3.12 12 0.85 823.00 3203.00 11630 20240416 -14.19 9100 20231214 9.67 11630 -14.19 20240416 9440 5.72 20240102 11630 -14.19 20240416 9100 9.67 20231214 0.47 N 049720 500 71 억 131691 N N 0 N 00 N
11 20241209 150512 57 100.00 KOSDAQ 기타서비스 N N N N N 9960 -80 5 -0.80 1178814150 118652 236.41 9710 10380 9710 13050 7030 10040 9935.06 0.92 0 234 10273 10156 10033 9916 9793 10095 9855 72 3010 500 7830 10 1 14300000 1424 12.10 3.11 12 0.83 823.00 3203.00 11630 20240416 -14.36 9100 20231214 9.45 11630 -14.36 20240416 9440 5.51 20240102 11630 -14.36 20240416 9100 9.45 20231214 0.47 N 049720 500 71 억 131691 N N 0 N 00 N
12 20241209 140511 57 100.00 KOSDAQ 기타서비스 N N N N N 9890 -150 5 -1.49 1032908860 103886 206.99 9710 10380 9710 13050 7030 10040 9942.71 0.92 0 -3494 10273 10156 10033 9916 9793 10095 9855 72 3010 500 7830 10 1 14300000 1414 12.02 3.09 12 0.73 823.00 3203.00 11630 20240416 -14.96 9100 20231214 8.68 11630 -14.96 20240416 9440 4.77 20240102 11630 -14.96 20240416 9100 8.68 20231214 0.47 N 049720 500 71 억 131691 N N 0 N 00 N