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
048550/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
20241210,160507,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,1510,170,2,12.69,2852240278,1864497,406.11,1339,1649,1339,1742,938,1340,1529.92,2.07,0,-10977,1509,1424,1382,1297,1255,1403,1276,484,402,500,990,1,1,96714620,1460,-14.80,1.47,12,1.93,-102.00,1025.00,2400,20240510,-37.08,1339,20241210,12.77,2400,-37.08,20240510,1339,12.77,20241210,2400,-37.08,20240510,1339,12.77,20241210,2.21,N,048550,500,483 억,,2004605,N,N,31,N,00,N
20241210,150509,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,1502,162,2,12.09,2525327334,1647457,358.83,1339,1649,1339,1742,938,1340,1532.96,2.07,0,-74095,1509,1424,1382,1297,1255,1403,1276,484,402,500,990,1,1,96714620,1453,-14.73,1.47,12,1.70,-102.00,1025.00,2400,20240510,-37.42,1339,20241210,12.17,2400,-37.42,20240510,1339,12.17,20241210,2400,-37.42,20240510,1339,12.17,20241210,2.21,N,048550,500,483 억,,2004605,N,N,1958,N,00,N
20241210,140508,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,1439,99,2,7.39,284177943,202890,44.19,1339,1439,1339,1742,938,1340,1400.89,2.07,0,99833,1509,1424,1382,1297,1255,1403,1276,484,402,500,990,1,1,96714620,1392,-14.11,1.40,12,0.21,-102.00,1025.00,2400,20240510,-40.04,1339,20241210,7.47,2400,-40.04,20240510,1339,7.47,20241210,2400,-40.04,20240510,1339,7.47,20241210,2.21,N,048550,500,483 억,,2004605,N,N,1958,N,00,N
20241210,130507,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,1423,83,2,6.19,258894971,185251,40.35,1339,1432,1339,1742,938,1340,1397.79,2.07,0,93219,1509,1424,1382,1297,1255,1403,1276,484,402,500,990,1,1,96714620,1376,-13.95,1.39,12,0.19,-102.00,1025.00,2400,20240510,-40.71,1339,20241210,6.27,2400,-40.71,20240510,1339,6.27,20241210,2400,-40.71,20240510,1339,6.27,20241210,2.21,N,048550,500,483 억,,2004605,N,N,1958,N,00,N
20241210,120508,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,1432,92,2,6.87,234345573,167944,36.58,1339,1432,1339,1742,938,1340,1395.65,2.07,0,88662,1509,1424,1382,1297,1255,1403,1276,484,402,500,990,1,1,96714620,1385,-14.04,1.40,12,0.17,-102.00,1025.00,2400,20240510,-40.33,1339,20241210,6.95,2400,-40.33,20240510,1339,6.95,20241210,2400,-40.33,20240510,1339,6.95,20241210,2.21,N,048550,500,483 억,,2004605,N,N,1958,N,00,N
20241210,110507,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,1429,89,2,6.64,210435016,151135,32.92,1339,1429,1339,1742,938,1340,1392.65,2.07,0,77360,1509,1424,1382,1297,1255,1403,1276,484,402,500,990,1,1,96714620,1382,-14.01,1.39,12,0.16,-102.00,1025.00,2400,20240510,-40.46,1339,20241210,6.72,2400,-40.46,20240510,1339,6.72,20241210,2400,-40.46,20240510,1339,6.72,20241210,2.21,N,048550,500,483 억,,2004605,N,N,1958,N,00,N
20241210,100507,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,1420,80,2,5.97,182160167,131203,28.58,1339,1423,1339,1742,938,1340,1388.68,2.07,0,74699,1509,1424,1382,1297,1255,1403,1276,484,402,500,990,1,1,96714620,1373,-13.92,1.39,12,0.14,-102.00,1025.00,2400,20240510,-40.83,1339,20241210,6.05,2400,-40.83,20240510,1339,6.05,20241210,2400,-40.83,20240510,1339,6.05,20241210,2.21,N,048550,500,483 억,,2004605,N,N,1958,N,00,N
20241210,090511,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,1383,43,2,3.21,47975569,35499,7.73,1339,1397,1339,1742,938,1340,1351.73,2.07,0,12588,1509,1424,1382,1297,1255,1403,1276,484,402,500,990,1,1,96714620,1338,-13.56,1.35,12,0.04,-102.00,1025.00,2400,20240510,-42.38,1339,20241210,3.29,2400,-42.38,20240510,1339,3.29,20241210,2400,-42.38,20240510,1339,3.29,20241210,2.21,N,048550,500,483 억,,2004605,N,N,1958,N,00,N
20241209,160506,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,1340,-142,5,-9.58,627162079,457247,135.48,1467,1467,1340,1926,1038,1482,1371.66,2.00,0,71415,1627,1554,1502,1429,1377,1528,1403,484,444,500,1090,1,1,96714620,1296,-13.14,1.31,12,0.47,-102.00,1025.00,2400,20240510,-44.17,1340,20241209,0.00,2400,-44.17,20240510,1340,0.00,20241209,2400,-44.17,20240510,1340,0.00,20241209,2.26,N,048550,500,483 억,,1931054,N,N,1958,N,00,N
20241209,150508,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,1357,-125,5,-8.43,572344604,416519,123.41,1467,1467,1348,1926,1038,1482,1374.11,2.00,0,72442,1627,1554,1502,1429,1377,1528,1403,484,444,500,1090,1,1,96714620,1312,-13.30,1.32,12,0.43,-102.00,1025.00,2400,20240510,-43.46,1348,20241209,0.67,2400,-43.46,20240510,1348,0.67,20241209,2400,-43.46,20240510,1348,0.67,20241209,2.26,N,048550,500,483 억,,1931054,N,N,7567,N,00,N
20241209,140507,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,1373,-109,5,-7.35,424704217,307376,91.07,1467,1467,1350,1926,1038,1482,1381.71,2.00,0,26786,1627,1554,1502,1429,1377,1528,1403,484,444,500,1090,1,1,96714620,1328,-13.46,1.34,12,0.32,-102.00,1025.00,2400,20240510,-42.79,1350,20241209,1.70,2400,-42.79,20240510,1350,1.70,20241209,2400,-42.79,20240510,1350,1.70,20241209,2.26,N,048550,500,483 억,,1931054,N,N,7567,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 160507 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 1510 170 2 12.69 2852240278 1864497 406.11 1339 1649 1339 1742 938 1340 1529.92 2.07 0 -10977 1509 1424 1382 1297 1255 1403 1276 484 402 500 990 1 1 96714620 1460 -14.80 1.47 12 1.93 -102.00 1025.00 2400 20240510 -37.08 1339 20241210 12.77 2400 -37.08 20240510 1339 12.77 20241210 2400 -37.08 20240510 1339 12.77 20241210 2.21 N 048550 500 483 억 2004605 N N 31 N 00 N
3 20241210 150509 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 1502 162 2 12.09 2525327334 1647457 358.83 1339 1649 1339 1742 938 1340 1532.96 2.07 0 -74095 1509 1424 1382 1297 1255 1403 1276 484 402 500 990 1 1 96714620 1453 -14.73 1.47 12 1.70 -102.00 1025.00 2400 20240510 -37.42 1339 20241210 12.17 2400 -37.42 20240510 1339 12.17 20241210 2400 -37.42 20240510 1339 12.17 20241210 2.21 N 048550 500 483 억 2004605 N N 1958 N 00 N
4 20241210 140508 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 1439 99 2 7.39 284177943 202890 44.19 1339 1439 1339 1742 938 1340 1400.89 2.07 0 99833 1509 1424 1382 1297 1255 1403 1276 484 402 500 990 1 1 96714620 1392 -14.11 1.40 12 0.21 -102.00 1025.00 2400 20240510 -40.04 1339 20241210 7.47 2400 -40.04 20240510 1339 7.47 20241210 2400 -40.04 20240510 1339 7.47 20241210 2.21 N 048550 500 483 억 2004605 N N 1958 N 00 N
5 20241210 130507 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 1423 83 2 6.19 258894971 185251 40.35 1339 1432 1339 1742 938 1340 1397.79 2.07 0 93219 1509 1424 1382 1297 1255 1403 1276 484 402 500 990 1 1 96714620 1376 -13.95 1.39 12 0.19 -102.00 1025.00 2400 20240510 -40.71 1339 20241210 6.27 2400 -40.71 20240510 1339 6.27 20241210 2400 -40.71 20240510 1339 6.27 20241210 2.21 N 048550 500 483 억 2004605 N N 1958 N 00 N
6 20241210 120508 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 1432 92 2 6.87 234345573 167944 36.58 1339 1432 1339 1742 938 1340 1395.65 2.07 0 88662 1509 1424 1382 1297 1255 1403 1276 484 402 500 990 1 1 96714620 1385 -14.04 1.40 12 0.17 -102.00 1025.00 2400 20240510 -40.33 1339 20241210 6.95 2400 -40.33 20240510 1339 6.95 20241210 2400 -40.33 20240510 1339 6.95 20241210 2.21 N 048550 500 483 억 2004605 N N 1958 N 00 N
7 20241210 110507 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 1429 89 2 6.64 210435016 151135 32.92 1339 1429 1339 1742 938 1340 1392.65 2.07 0 77360 1509 1424 1382 1297 1255 1403 1276 484 402 500 990 1 1 96714620 1382 -14.01 1.39 12 0.16 -102.00 1025.00 2400 20240510 -40.46 1339 20241210 6.72 2400 -40.46 20240510 1339 6.72 20241210 2400 -40.46 20240510 1339 6.72 20241210 2.21 N 048550 500 483 억 2004605 N N 1958 N 00 N
8 20241210 100507 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 1420 80 2 5.97 182160167 131203 28.58 1339 1423 1339 1742 938 1340 1388.68 2.07 0 74699 1509 1424 1382 1297 1255 1403 1276 484 402 500 990 1 1 96714620 1373 -13.92 1.39 12 0.14 -102.00 1025.00 2400 20240510 -40.83 1339 20241210 6.05 2400 -40.83 20240510 1339 6.05 20241210 2400 -40.83 20240510 1339 6.05 20241210 2.21 N 048550 500 483 억 2004605 N N 1958 N 00 N
9 20241210 090511 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 1383 43 2 3.21 47975569 35499 7.73 1339 1397 1339 1742 938 1340 1351.73 2.07 0 12588 1509 1424 1382 1297 1255 1403 1276 484 402 500 990 1 1 96714620 1338 -13.56 1.35 12 0.04 -102.00 1025.00 2400 20240510 -42.38 1339 20241210 3.29 2400 -42.38 20240510 1339 3.29 20241210 2400 -42.38 20240510 1339 3.29 20241210 2.21 N 048550 500 483 억 2004605 N N 1958 N 00 N
10 20241209 160506 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 1340 -142 5 -9.58 627162079 457247 135.48 1467 1467 1340 1926 1038 1482 1371.66 2.00 0 71415 1627 1554 1502 1429 1377 1528 1403 484 444 500 1090 1 1 96714620 1296 -13.14 1.31 12 0.47 -102.00 1025.00 2400 20240510 -44.17 1340 20241209 0.00 2400 -44.17 20240510 1340 0.00 20241209 2400 -44.17 20240510 1340 0.00 20241209 2.26 N 048550 500 483 억 1931054 N N 1958 N 00 N
11 20241209 150508 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 1357 -125 5 -8.43 572344604 416519 123.41 1467 1467 1348 1926 1038 1482 1374.11 2.00 0 72442 1627 1554 1502 1429 1377 1528 1403 484 444 500 1090 1 1 96714620 1312 -13.30 1.32 12 0.43 -102.00 1025.00 2400 20240510 -43.46 1348 20241209 0.67 2400 -43.46 20240510 1348 0.67 20241209 2400 -43.46 20240510 1348 0.67 20241209 2.26 N 048550 500 483 억 1931054 N N 7567 N 00 N
12 20241209 140507 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 1373 -109 5 -7.35 424704217 307376 91.07 1467 1467 1350 1926 1038 1482 1381.71 2.00 0 26786 1627 1554 1502 1429 1377 1528 1403 484 444 500 1090 1 1 96714620 1328 -13.46 1.34 12 0.32 -102.00 1025.00 2400 20240510 -42.79 1350 20241209 1.70 2400 -42.79 20240510 1350 1.70 20241209 2400 -42.79 20240510 1350 1.70 20241209 2.26 N 048550 500 483 억 1931054 N N 7567 N 00 N