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
278650/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
20241210,161034,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,1982,47,2,2.43,396534664,201480,55.49,1929,2015,1929,2515,1355,1935,1968.07,0.63,0,61516,1993,1963,1949,1919,1905,1957,1913,87,580,100,1390,1,1,86730589,1719,-991.00,1.51,12,0.23,-2.00,1310.00,4705,20240329,-57.87,1929,20241210,2.75,4705,-57.87,20240329,1929,2.75,20241210,4705,-57.87,20240329,1929,2.75,20241210,1.57,N,278650,100,86 억,,548560,N,N,1,N,00,N
20241210,151037,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,1992,57,2,2.95,373835089,190057,52.34,1929,2015,1929,2515,1355,1935,1966.96,0.63,0,59052,1993,1963,1949,1919,1905,1957,1913,87,580,100,1390,1,1,86730589,1728,-996.00,1.52,12,0.22,-2.00,1310.00,4705,20240329,-57.66,1929,20241210,3.27,4705,-57.66,20240329,1929,3.27,20241210,4705,-57.66,20240329,1929,3.27,20241210,1.57,N,278650,100,86 억,,548560,N,N,0,N,00,N
20241210,141037,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,1984,49,2,2.53,309629260,157907,43.49,1929,1985,1929,2515,1355,1935,1960.83,0.63,0,41655,1993,1963,1949,1919,1905,1957,1913,87,580,100,1390,1,1,86730589,1721,-992.00,1.51,12,0.18,-2.00,1310.00,4705,20240329,-57.83,1929,20241210,2.85,4705,-57.83,20240329,1929,2.85,20241210,4705,-57.83,20240329,1929,2.85,20241210,1.57,N,278650,100,86 억,,548560,N,N,0,N,00,N
20241210,131038,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,1978,43,2,2.22,277094418,141481,38.96,1929,1982,1929,2515,1355,1935,1958.53,0.63,0,34341,1993,1963,1949,1919,1905,1957,1913,87,580,100,1390,1,1,86730589,1716,-989.00,1.51,12,0.16,-2.00,1310.00,4705,20240329,-57.96,1929,20241210,2.54,4705,-57.96,20240329,1929,2.54,20241210,4705,-57.96,20240329,1929,2.54,20241210,1.57,N,278650,100,86 억,,548560,N,N,0,N,00,N
20241210,121037,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,1962,27,2,1.40,249021298,127211,35.03,1929,1982,1929,2515,1355,1935,1957.55,0.63,0,26760,1993,1963,1949,1919,1905,1957,1913,87,580,100,1390,1,1,86730589,1702,-981.00,1.50,12,0.15,-2.00,1310.00,4705,20240329,-58.30,1929,20241210,1.71,4705,-58.30,20240329,1929,1.71,20241210,4705,-58.30,20240329,1929,1.71,20241210,1.57,N,278650,100,86 억,,548560,N,N,0,N,00,N
20241210,111036,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,1973,38,2,1.96,205009671,104907,28.89,1929,1982,1929,2515,1355,1935,1954.20,0.63,0,24339,1993,1963,1949,1919,1905,1957,1913,87,580,100,1390,1,1,86730589,1711,-986.50,1.51,12,0.12,-2.00,1310.00,4705,20240329,-58.07,1929,20241210,2.28,4705,-58.07,20240329,1929,2.28,20241210,4705,-58.07,20240329,1929,2.28,20241210,1.57,N,278650,100,86 억,,548560,N,N,0,N,00,N
20241210,101037,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,1973,38,2,1.96,180420168,92410,25.45,1929,1982,1929,2515,1355,1935,1952.39,0.63,0,26549,1993,1963,1949,1919,1905,1957,1913,87,580,100,1390,1,1,86730589,1711,-986.50,1.51,12,0.11,-2.00,1310.00,4705,20240329,-58.07,1929,20241210,2.28,4705,-58.07,20240329,1929,2.28,20241210,4705,-58.07,20240329,1929,2.28,20241210,1.57,N,278650,100,86 억,,548560,N,N,0,N,00,N
20241210,091044,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,1959,24,2,1.24,110537929,56867,15.66,1929,1979,1929,2515,1355,1935,1943.80,0.63,0,34521,1993,1963,1949,1919,1905,1957,1913,87,580,100,1390,1,1,86730589,1699,-979.50,1.50,12,0.07,-2.00,1310.00,4705,20240329,-58.36,1929,20241210,1.56,4705,-58.36,20240329,1929,1.56,20241210,4705,-58.36,20240329,1929,1.56,20241210,1.57,N,278650,100,86 억,,548560,N,N,0,N,00,N
20241209,161034,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,1935,-41,5,-2.07,703824549,361885,70.34,1976,1979,1935,2565,1384,1976,1944.89,0.63,0,601,2043,2009,1971,1937,1899,1990,1918,87,589,100,1420,1,1,86730589,1678,-967.50,1.48,12,0.42,-2.00,1310.00,4705,20240329,-58.87,1933,20241206,0.10,4705,-58.87,20240329,1933,0.10,20241206,4705,-58.87,20240329,1933,0.10,20241206,1.59,N,278650,100,86 억,,547077,N,N,1,N,00,N
20241209,151035,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,1945,-31,5,-1.57,596213941,306297,59.54,1976,1979,1935,2565,1384,1976,1946.52,0.63,0,5395,2043,2009,1971,1937,1899,1990,1918,87,589,100,1420,1,1,86730589,1687,-972.50,1.48,12,0.35,-2.00,1310.00,4705,20240329,-58.66,1933,20241206,0.62,4705,-58.66,20240329,1933,0.62,20241206,4705,-58.66,20240329,1933,0.62,20241206,1.59,N,278650,100,86 억,,547077,N,N,1,N,00,N
20241209,141036,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,1970,-6,5,-0.30,438963319,225405,43.81,1976,1979,1935,2565,1384,1976,1947.44,0.63,0,24422,2043,2009,1971,1937,1899,1990,1918,87,589,100,1420,1,1,86730589,1709,-985.00,1.50,12,0.26,-2.00,1310.00,4705,20240329,-58.13,1933,20241206,1.91,4705,-58.13,20240329,1933,1.91,20241206,4705,-58.13,20240329,1933,1.91,20241206,1.59,N,278650,100,86 억,,547077,N,N,1,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 161034 55 40.00 KOSDAQ 신저가 기타서비스 N N N Y 40 N 1982 47 2 2.43 396534664 201480 55.49 1929 2015 1929 2515 1355 1935 1968.07 0.63 0 61516 1993 1963 1949 1919 1905 1957 1913 87 580 100 1390 1 1 86730589 1719 -991.00 1.51 12 0.23 -2.00 1310.00 4705 20240329 -57.87 1929 20241210 2.75 4705 -57.87 20240329 1929 2.75 20241210 4705 -57.87 20240329 1929 2.75 20241210 1.57 N 278650 100 86 억 548560 N N 1 N 00 N
3 20241210 151037 55 40.00 KOSDAQ 신저가 기타서비스 N N N Y 40 N 1992 57 2 2.95 373835089 190057 52.34 1929 2015 1929 2515 1355 1935 1966.96 0.63 0 59052 1993 1963 1949 1919 1905 1957 1913 87 580 100 1390 1 1 86730589 1728 -996.00 1.52 12 0.22 -2.00 1310.00 4705 20240329 -57.66 1929 20241210 3.27 4705 -57.66 20240329 1929 3.27 20241210 4705 -57.66 20240329 1929 3.27 20241210 1.57 N 278650 100 86 억 548560 N N 0 N 00 N
4 20241210 141037 55 40.00 KOSDAQ 신저가 기타서비스 N N N Y 40 N 1984 49 2 2.53 309629260 157907 43.49 1929 1985 1929 2515 1355 1935 1960.83 0.63 0 41655 1993 1963 1949 1919 1905 1957 1913 87 580 100 1390 1 1 86730589 1721 -992.00 1.51 12 0.18 -2.00 1310.00 4705 20240329 -57.83 1929 20241210 2.85 4705 -57.83 20240329 1929 2.85 20241210 4705 -57.83 20240329 1929 2.85 20241210 1.57 N 278650 100 86 억 548560 N N 0 N 00 N
5 20241210 131038 55 40.00 KOSDAQ 신저가 기타서비스 N N N Y 40 N 1978 43 2 2.22 277094418 141481 38.96 1929 1982 1929 2515 1355 1935 1958.53 0.63 0 34341 1993 1963 1949 1919 1905 1957 1913 87 580 100 1390 1 1 86730589 1716 -989.00 1.51 12 0.16 -2.00 1310.00 4705 20240329 -57.96 1929 20241210 2.54 4705 -57.96 20240329 1929 2.54 20241210 4705 -57.96 20240329 1929 2.54 20241210 1.57 N 278650 100 86 억 548560 N N 0 N 00 N
6 20241210 121037 55 40.00 KOSDAQ 신저가 기타서비스 N N N Y 40 N 1962 27 2 1.40 249021298 127211 35.03 1929 1982 1929 2515 1355 1935 1957.55 0.63 0 26760 1993 1963 1949 1919 1905 1957 1913 87 580 100 1390 1 1 86730589 1702 -981.00 1.50 12 0.15 -2.00 1310.00 4705 20240329 -58.30 1929 20241210 1.71 4705 -58.30 20240329 1929 1.71 20241210 4705 -58.30 20240329 1929 1.71 20241210 1.57 N 278650 100 86 억 548560 N N 0 N 00 N
7 20241210 111036 55 40.00 KOSDAQ 신저가 기타서비스 N N N Y 40 N 1973 38 2 1.96 205009671 104907 28.89 1929 1982 1929 2515 1355 1935 1954.20 0.63 0 24339 1993 1963 1949 1919 1905 1957 1913 87 580 100 1390 1 1 86730589 1711 -986.50 1.51 12 0.12 -2.00 1310.00 4705 20240329 -58.07 1929 20241210 2.28 4705 -58.07 20240329 1929 2.28 20241210 4705 -58.07 20240329 1929 2.28 20241210 1.57 N 278650 100 86 억 548560 N N 0 N 00 N
8 20241210 101037 55 40.00 KOSDAQ 신저가 기타서비스 N N N Y 40 N 1973 38 2 1.96 180420168 92410 25.45 1929 1982 1929 2515 1355 1935 1952.39 0.63 0 26549 1993 1963 1949 1919 1905 1957 1913 87 580 100 1390 1 1 86730589 1711 -986.50 1.51 12 0.11 -2.00 1310.00 4705 20240329 -58.07 1929 20241210 2.28 4705 -58.07 20240329 1929 2.28 20241210 4705 -58.07 20240329 1929 2.28 20241210 1.57 N 278650 100 86 억 548560 N N 0 N 00 N
9 20241210 091044 55 40.00 KOSDAQ 신저가 기타서비스 N N N Y 40 N 1959 24 2 1.24 110537929 56867 15.66 1929 1979 1929 2515 1355 1935 1943.80 0.63 0 34521 1993 1963 1949 1919 1905 1957 1913 87 580 100 1390 1 1 86730589 1699 -979.50 1.50 12 0.07 -2.00 1310.00 4705 20240329 -58.36 1929 20241210 1.56 4705 -58.36 20240329 1929 1.56 20241210 4705 -58.36 20240329 1929 1.56 20241210 1.57 N 278650 100 86 억 548560 N N 0 N 00 N
10 20241209 161034 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 1935 -41 5 -2.07 703824549 361885 70.34 1976 1979 1935 2565 1384 1976 1944.89 0.63 0 601 2043 2009 1971 1937 1899 1990 1918 87 589 100 1420 1 1 86730589 1678 -967.50 1.48 12 0.42 -2.00 1310.00 4705 20240329 -58.87 1933 20241206 0.10 4705 -58.87 20240329 1933 0.10 20241206 4705 -58.87 20240329 1933 0.10 20241206 1.59 N 278650 100 86 억 547077 N N 1 N 00 N
11 20241209 151035 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 1945 -31 5 -1.57 596213941 306297 59.54 1976 1979 1935 2565 1384 1976 1946.52 0.63 0 5395 2043 2009 1971 1937 1899 1990 1918 87 589 100 1420 1 1 86730589 1687 -972.50 1.48 12 0.35 -2.00 1310.00 4705 20240329 -58.66 1933 20241206 0.62 4705 -58.66 20240329 1933 0.62 20241206 4705 -58.66 20240329 1933 0.62 20241206 1.59 N 278650 100 86 억 547077 N N 1 N 00 N
12 20241209 141036 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 1970 -6 5 -0.30 438963319 225405 43.81 1976 1979 1935 2565 1384 1976 1947.44 0.63 0 24422 2043 2009 1971 1937 1899 1990 1918 87 589 100 1420 1 1 86730589 1709 -985.00 1.50 12 0.26 -2.00 1310.00 4705 20240329 -58.13 1933 20241206 1.91 4705 -58.13 20240329 1933 1.91 20241206 4705 -58.13 20240329 1933 1.91 20241206 1.59 N 278650 100 86 억 547077 N N 1 N 00 N