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
405100/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
20241210,161213,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10470,550,2,5.54,387239130,37687,71.37,9910,10480,9880,12890,6950,9920,10274.11,1.57,0,20524,10700,10310,10110,9720,9520,10210,9620,61,2970,500,6150,10,1,12289301,1287,47.81,1.25,12,0.31,219.00,8347.00,43500,20240305,-75.93,9880,20241210,5.97,43500,-75.93,20240305,9880,5.97,20241210,43500,-75.93,20240305,9880,5.97,20241210,3.13,N,405100,500,61 억,,193212,N,N,6,N,00,N
20241210,151215,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10420,500,2,5.04,355288830,34634,65.59,9910,10480,9880,12890,6950,9920,10258.39,1.57,0,19632,10700,10310,10110,9720,9520,10210,9620,61,2970,500,6150,10,1,12289301,1281,47.58,1.25,12,0.28,219.00,8347.00,43500,20240305,-76.05,9880,20241210,5.47,43500,-76.05,20240305,9880,5.47,20241210,43500,-76.05,20240305,9880,5.47,20241210,3.13,N,405100,500,61 억,,193212,N,N,6,N,00,N
20241210,141214,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10380,460,2,4.64,314662310,30742,58.22,9910,10410,9880,12890,6950,9920,10235.59,1.57,0,17570,10700,10310,10110,9720,9520,10210,9620,61,2970,500,6150,10,1,12289301,1276,47.40,1.24,12,0.25,219.00,8347.00,43500,20240305,-76.14,9880,20241210,5.06,43500,-76.14,20240305,9880,5.06,20241210,43500,-76.14,20240305,9880,5.06,20241210,3.13,N,405100,500,61 억,,193212,N,N,6,N,00,N
20241210,131217,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10350,430,2,4.33,297702100,29107,55.12,9910,10350,9880,12890,6950,9920,10227.86,1.57,0,16493,10700,10310,10110,9720,9520,10210,9620,61,2970,500,6150,10,1,12289301,1272,47.26,1.24,12,0.24,219.00,8347.00,43500,20240305,-76.21,9880,20241210,4.76,43500,-76.21,20240305,9880,4.76,20241210,43500,-76.21,20240305,9880,4.76,20241210,3.13,N,405100,500,61 억,,193212,N,N,6,N,00,N
20241210,121214,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10270,350,2,3.53,265789510,26006,49.25,9910,10330,9880,12890,6950,9920,10220.33,1.57,0,14722,10700,10310,10110,9720,9520,10210,9620,61,2970,500,6150,10,1,12289301,1262,46.89,1.23,12,0.21,219.00,8347.00,43500,20240305,-76.39,9880,20241210,3.95,43500,-76.39,20240305,9880,3.95,20241210,43500,-76.39,20240305,9880,3.95,20241210,3.13,N,405100,500,61 억,,193212,N,N,6,N,00,N
20241210,111214,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10300,380,2,3.83,192172340,18845,35.69,9910,10300,9880,12890,6950,9920,10197.54,1.57,0,10211,10700,10310,10110,9720,9520,10210,9620,61,2970,500,6150,10,1,12289301,1266,47.03,1.23,12,0.15,219.00,8347.00,43500,20240305,-76.32,9880,20241210,4.25,43500,-76.32,20240305,9880,4.25,20241210,43500,-76.32,20240305,9880,4.25,20241210,3.13,N,405100,500,61 억,,193212,N,N,6,N,00,N
20241210,101215,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10260,340,2,3.43,120581400,11869,22.48,9910,10270,9880,12890,6950,9920,10159.38,1.57,0,7279,10700,10310,10110,9720,9520,10210,9620,61,2970,500,6150,10,1,12289301,1261,46.85,1.23,12,0.10,219.00,8347.00,43500,20240305,-76.41,9880,20241210,3.85,43500,-76.41,20240305,9880,3.85,20241210,43500,-76.41,20240305,9880,3.85,20241210,3.13,N,405100,500,61 억,,193212,N,N,6,N,00,N
20241210,091223,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10130,210,2,2.12,30837920,3086,5.84,9910,10130,9880,12890,6950,9920,9992.87,1.57,0,1142,10700,10310,10110,9720,9520,10210,9620,61,2970,500,6150,10,1,12289301,1245,46.26,1.21,12,0.03,219.00,8347.00,43500,20240305,-76.71,9880,20241210,2.53,43500,-76.71,20240305,9880,2.53,20241210,43500,-76.71,20240305,9880,2.53,20241210,3.13,N,405100,500,61 억,,193212,N,N,6,N,00,N
20241209,161211,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,9920,-700,5,-6.59,526259510,52117,100.94,10440,10500,9910,13800,7440,10620,10099.30,1.59,0,-1737,11540,11080,10740,10280,9940,10910,10110,61,3180,500,6580,10,1,12289301,1219,45.30,1.19,12,0.42,219.00,8347.00,43500,20240305,-77.20,9910,20241209,0.10,43500,-77.20,20240305,9910,0.10,20241209,43500,-77.20,20240305,9910,0.10,20241209,3.11,N,405100,500,61 억,,195009,N,N,6,N,00,N
20241209,151213,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,9920,-700,5,-6.59,499533390,49423,95.72,10440,10500,9910,13800,7440,10620,10107.31,1.59,0,-1973,11540,11080,10740,10280,9940,10910,10110,61,3180,500,6580,10,1,12289301,1219,45.30,1.19,12,0.40,219.00,8347.00,43500,20240305,-77.20,9910,20241209,0.10,43500,-77.20,20240305,9910,0.10,20241209,43500,-77.20,20240305,9910,0.10,20241209,3.11,N,405100,500,61 억,,195009,N,N,0,N,00,N
20241209,141211,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10020,-600,5,-5.65,378825690,37316,72.27,10440,10500,10010,13800,7440,10620,10151.83,1.59,0,-1387,11540,11080,10740,10280,9940,10910,10110,61,3180,500,6580,10,1,12289301,1231,45.75,1.20,12,0.30,219.00,8347.00,43500,20240305,-76.97,10010,20241209,0.10,43500,-76.97,20240305,10010,0.10,20241209,43500,-76.97,20240305,10010,0.10,20241209,3.11,N,405100,500,61 억,,195009,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 161213 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10470 550 2 5.54 387239130 37687 71.37 9910 10480 9880 12890 6950 9920 10274.11 1.57 0 20524 10700 10310 10110 9720 9520 10210 9620 61 2970 500 6150 10 1 12289301 1287 47.81 1.25 12 0.31 219.00 8347.00 43500 20240305 -75.93 9880 20241210 5.97 43500 -75.93 20240305 9880 5.97 20241210 43500 -75.93 20240305 9880 5.97 20241210 3.13 N 405100 500 61 억 193212 N N 6 N 00 N
3 20241210 151215 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10420 500 2 5.04 355288830 34634 65.59 9910 10480 9880 12890 6950 9920 10258.39 1.57 0 19632 10700 10310 10110 9720 9520 10210 9620 61 2970 500 6150 10 1 12289301 1281 47.58 1.25 12 0.28 219.00 8347.00 43500 20240305 -76.05 9880 20241210 5.47 43500 -76.05 20240305 9880 5.47 20241210 43500 -76.05 20240305 9880 5.47 20241210 3.13 N 405100 500 61 억 193212 N N 6 N 00 N
4 20241210 141214 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10380 460 2 4.64 314662310 30742 58.22 9910 10410 9880 12890 6950 9920 10235.59 1.57 0 17570 10700 10310 10110 9720 9520 10210 9620 61 2970 500 6150 10 1 12289301 1276 47.40 1.24 12 0.25 219.00 8347.00 43500 20240305 -76.14 9880 20241210 5.06 43500 -76.14 20240305 9880 5.06 20241210 43500 -76.14 20240305 9880 5.06 20241210 3.13 N 405100 500 61 억 193212 N N 6 N 00 N
5 20241210 131217 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10350 430 2 4.33 297702100 29107 55.12 9910 10350 9880 12890 6950 9920 10227.86 1.57 0 16493 10700 10310 10110 9720 9520 10210 9620 61 2970 500 6150 10 1 12289301 1272 47.26 1.24 12 0.24 219.00 8347.00 43500 20240305 -76.21 9880 20241210 4.76 43500 -76.21 20240305 9880 4.76 20241210 43500 -76.21 20240305 9880 4.76 20241210 3.13 N 405100 500 61 억 193212 N N 6 N 00 N
6 20241210 121214 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10270 350 2 3.53 265789510 26006 49.25 9910 10330 9880 12890 6950 9920 10220.33 1.57 0 14722 10700 10310 10110 9720 9520 10210 9620 61 2970 500 6150 10 1 12289301 1262 46.89 1.23 12 0.21 219.00 8347.00 43500 20240305 -76.39 9880 20241210 3.95 43500 -76.39 20240305 9880 3.95 20241210 43500 -76.39 20240305 9880 3.95 20241210 3.13 N 405100 500 61 억 193212 N N 6 N 00 N
7 20241210 111214 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10300 380 2 3.83 192172340 18845 35.69 9910 10300 9880 12890 6950 9920 10197.54 1.57 0 10211 10700 10310 10110 9720 9520 10210 9620 61 2970 500 6150 10 1 12289301 1266 47.03 1.23 12 0.15 219.00 8347.00 43500 20240305 -76.32 9880 20241210 4.25 43500 -76.32 20240305 9880 4.25 20241210 43500 -76.32 20240305 9880 4.25 20241210 3.13 N 405100 500 61 억 193212 N N 6 N 00 N
8 20241210 101215 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10260 340 2 3.43 120581400 11869 22.48 9910 10270 9880 12890 6950 9920 10159.38 1.57 0 7279 10700 10310 10110 9720 9520 10210 9620 61 2970 500 6150 10 1 12289301 1261 46.85 1.23 12 0.10 219.00 8347.00 43500 20240305 -76.41 9880 20241210 3.85 43500 -76.41 20240305 9880 3.85 20241210 43500 -76.41 20240305 9880 3.85 20241210 3.13 N 405100 500 61 억 193212 N N 6 N 00 N
9 20241210 091223 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10130 210 2 2.12 30837920 3086 5.84 9910 10130 9880 12890 6950 9920 9992.87 1.57 0 1142 10700 10310 10110 9720 9520 10210 9620 61 2970 500 6150 10 1 12289301 1245 46.26 1.21 12 0.03 219.00 8347.00 43500 20240305 -76.71 9880 20241210 2.53 43500 -76.71 20240305 9880 2.53 20241210 43500 -76.71 20240305 9880 2.53 20241210 3.13 N 405100 500 61 억 193212 N N 6 N 00 N
10 20241209 161211 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 9920 -700 5 -6.59 526259510 52117 100.94 10440 10500 9910 13800 7440 10620 10099.30 1.59 0 -1737 11540 11080 10740 10280 9940 10910 10110 61 3180 500 6580 10 1 12289301 1219 45.30 1.19 12 0.42 219.00 8347.00 43500 20240305 -77.20 9910 20241209 0.10 43500 -77.20 20240305 9910 0.10 20241209 43500 -77.20 20240305 9910 0.10 20241209 3.11 N 405100 500 61 억 195009 N N 6 N 00 N
11 20241209 151213 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 9920 -700 5 -6.59 499533390 49423 95.72 10440 10500 9910 13800 7440 10620 10107.31 1.59 0 -1973 11540 11080 10740 10280 9940 10910 10110 61 3180 500 6580 10 1 12289301 1219 45.30 1.19 12 0.40 219.00 8347.00 43500 20240305 -77.20 9910 20241209 0.10 43500 -77.20 20240305 9910 0.10 20241209 43500 -77.20 20240305 9910 0.10 20241209 3.11 N 405100 500 61 억 195009 N N 0 N 00 N
12 20241209 141211 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10020 -600 5 -5.65 378825690 37316 72.27 10440 10500 10010 13800 7440 10620 10151.83 1.59 0 -1387 11540 11080 10740 10280 9940 10910 10110 61 3180 500 6580 10 1 12289301 1231 45.75 1.20 12 0.30 219.00 8347.00 43500 20240305 -76.97 10010 20241209 0.10 43500 -76.97 20240305 10010 0.10 20241209 43500 -76.97 20240305 10010 0.10 20241209 3.11 N 405100 500 61 억 195009 N N 0 N 00 N