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
024060/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
20241210,160341,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12870,830,2,6.89,4660331620,368205,84.71,11800,13020,11800,15650,8430,12040,12656.56,2.57,0,88797,12913,12476,12213,11776,11513,12345,11645,15,3610,100,7460,10,1,15000000,1931,171.60,2.42,12,2.45,75.00,5319.00,23000,20241004,-44.04,7610,20231213,69.12,23000,-44.04,20241004,7710,66.93,20240103,23000,-44.04,20241004,7610,69.12,20231213,5.58,N,024060,100,15 억,,385254,N,N,0,N,00,N
20241210,150340,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12820,780,2,6.48,4447968000,351720,80.92,11800,13020,11800,15650,8430,12040,12646.39,2.57,0,82549,12913,12476,12213,11776,11513,12345,11645,15,3610,100,7460,10,1,15000000,1923,170.93,2.41,12,2.34,75.00,5319.00,23000,20241004,-44.26,7610,20231213,68.46,23000,-44.26,20241004,7710,66.28,20240103,23000,-44.26,20241004,7610,68.46,20231213,5.58,N,024060,100,15 억,,385254,N,N,0,N,00,N
20241210,140340,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12840,800,2,6.64,4108497240,325328,74.85,11800,13020,11800,15650,8430,12040,12628.85,2.57,0,75357,12913,12476,12213,11776,11513,12345,11645,15,3610,100,7460,10,1,15000000,1926,171.20,2.41,12,2.17,75.00,5319.00,23000,20241004,-44.17,7610,20231213,68.73,23000,-44.17,20241004,7710,66.54,20240103,23000,-44.17,20241004,7610,68.73,20231213,5.58,N,024060,100,15 억,,385254,N,N,0,N,00,N
20241210,130339,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12820,780,2,6.48,3987905650,315940,72.69,11800,13020,11800,15650,8430,12040,12622.41,2.57,0,71731,12913,12476,12213,11776,11513,12345,11645,15,3610,100,7460,10,1,15000000,1923,170.93,2.41,12,2.11,75.00,5319.00,23000,20241004,-44.26,7610,20231213,68.46,23000,-44.26,20241004,7710,66.28,20240103,23000,-44.26,20241004,7610,68.46,20231213,5.58,N,024060,100,15 억,,385254,N,N,0,N,00,N
20241210,120339,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12870,830,2,6.89,3763142570,298363,68.64,11800,13020,11800,15650,8430,12040,12612.70,2.57,0,64570,12913,12476,12213,11776,11513,12345,11645,15,3610,100,7460,10,1,15000000,1931,171.60,2.42,12,1.99,75.00,5319.00,23000,20241004,-44.04,7610,20231213,69.12,23000,-44.04,20241004,7710,66.93,20240103,23000,-44.04,20241004,7610,69.12,20231213,5.58,N,024060,100,15 억,,385254,N,N,0,N,00,N
20241210,110339,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12920,880,2,7.31,2989018850,238453,54.86,11800,12940,11800,15650,8430,12040,12535.11,2.57,0,60052,12913,12476,12213,11776,11513,12345,11645,15,3610,100,7460,10,1,15000000,1938,172.27,2.43,12,1.59,75.00,5319.00,23000,20241004,-43.83,7610,20231213,69.78,23000,-43.83,20241004,7710,67.57,20240103,23000,-43.83,20241004,7610,69.78,20231213,5.58,N,024060,100,15 억,,385254,N,N,0,N,00,N
20241210,100339,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12690,650,2,5.40,2338937500,187560,43.15,11800,12810,11800,15650,8430,12040,12470.42,2.57,0,44612,12913,12476,12213,11776,11513,12345,11645,15,3610,100,7460,10,1,15000000,1904,169.20,2.39,12,1.25,75.00,5319.00,23000,20241004,-44.83,7610,20231213,66.75,23000,-44.83,20241004,7710,64.59,20240103,23000,-44.83,20241004,7610,66.75,20231213,5.58,N,024060,100,15 억,,385254,N,N,0,N,00,N
20241210,090342,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12250,210,2,1.74,422326770,35202,8.10,11800,12370,11800,15650,8430,12040,11997.20,2.57,0,12579,12913,12476,12213,11776,11513,12345,11645,15,3610,100,7460,10,1,15000000,1838,163.33,2.30,12,0.23,75.00,5319.00,23000,20241004,-46.74,7610,20231213,60.97,23000,-46.74,20241004,7710,58.88,20240103,23000,-46.74,20241004,7610,60.97,20231213,5.58,N,024060,100,15 억,,385254,N,N,0,N,00,N
20241209,160338,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12040,-900,5,-6.96,5179310010,426822,131.10,12560,12650,11950,16820,9060,12940,12133.23,1.49,0,160991,13826,13382,13046,12602,12266,13215,12435,15,3880,100,8020,10,1,15000000,1806,160.53,2.26,12,2.85,75.00,5319.00,23000,20241004,-47.65,7610,20231213,58.21,23000,-47.65,20241004,7710,56.16,20240103,23000,-47.65,20241004,7610,58.21,20231213,5.72,N,024060,100,15 억,,223734,N,N,0,N,00,N
20241209,150340,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12030,-910,5,-7.03,4704498270,387284,118.96,12560,12650,11990,16820,9060,12940,12145.85,1.49,0,137871,13826,13382,13046,12602,12266,13215,12435,15,3880,100,8020,10,1,15000000,1805,160.40,2.26,12,2.58,75.00,5319.00,23000,20241004,-47.70,7610,20231213,58.08,23000,-47.70,20241004,7710,56.03,20240103,23000,-47.70,20241004,7610,58.08,20231213,5.72,N,024060,100,15 억,,223734,N,N,0,N,00,N
20241209,140340,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12060,-880,5,-6.80,3980980700,327197,100.50,12560,12650,12000,16820,9060,12940,12165.12,1.49,0,103487,13826,13382,13046,12602,12266,13215,12435,15,3880,100,8020,10,1,15000000,1809,160.80,2.27,12,2.18,75.00,5319.00,23000,20241004,-47.57,7610,20231213,58.48,23000,-47.57,20241004,7710,56.42,20240103,23000,-47.57,20241004,7610,58.48,20231213,5.72,N,024060,100,15 억,,223734,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 160341 55 40.00 KOSDAQ 유통 N N N Y 40 N 12870 830 2 6.89 4660331620 368205 84.71 11800 13020 11800 15650 8430 12040 12656.56 2.57 0 88797 12913 12476 12213 11776 11513 12345 11645 15 3610 100 7460 10 1 15000000 1931 171.60 2.42 12 2.45 75.00 5319.00 23000 20241004 -44.04 7610 20231213 69.12 23000 -44.04 20241004 7710 66.93 20240103 23000 -44.04 20241004 7610 69.12 20231213 5.58 N 024060 100 15 억 385254 N N 0 N 00 N
3 20241210 150340 55 40.00 KOSDAQ 유통 N N N Y 40 N 12820 780 2 6.48 4447968000 351720 80.92 11800 13020 11800 15650 8430 12040 12646.39 2.57 0 82549 12913 12476 12213 11776 11513 12345 11645 15 3610 100 7460 10 1 15000000 1923 170.93 2.41 12 2.34 75.00 5319.00 23000 20241004 -44.26 7610 20231213 68.46 23000 -44.26 20241004 7710 66.28 20240103 23000 -44.26 20241004 7610 68.46 20231213 5.58 N 024060 100 15 억 385254 N N 0 N 00 N
4 20241210 140340 55 40.00 KOSDAQ 유통 N N N Y 40 N 12840 800 2 6.64 4108497240 325328 74.85 11800 13020 11800 15650 8430 12040 12628.85 2.57 0 75357 12913 12476 12213 11776 11513 12345 11645 15 3610 100 7460 10 1 15000000 1926 171.20 2.41 12 2.17 75.00 5319.00 23000 20241004 -44.17 7610 20231213 68.73 23000 -44.17 20241004 7710 66.54 20240103 23000 -44.17 20241004 7610 68.73 20231213 5.58 N 024060 100 15 억 385254 N N 0 N 00 N
5 20241210 130339 55 40.00 KOSDAQ 유통 N N N Y 40 N 12820 780 2 6.48 3987905650 315940 72.69 11800 13020 11800 15650 8430 12040 12622.41 2.57 0 71731 12913 12476 12213 11776 11513 12345 11645 15 3610 100 7460 10 1 15000000 1923 170.93 2.41 12 2.11 75.00 5319.00 23000 20241004 -44.26 7610 20231213 68.46 23000 -44.26 20241004 7710 66.28 20240103 23000 -44.26 20241004 7610 68.46 20231213 5.58 N 024060 100 15 억 385254 N N 0 N 00 N
6 20241210 120339 55 40.00 KOSDAQ 유통 N N N Y 40 N 12870 830 2 6.89 3763142570 298363 68.64 11800 13020 11800 15650 8430 12040 12612.70 2.57 0 64570 12913 12476 12213 11776 11513 12345 11645 15 3610 100 7460 10 1 15000000 1931 171.60 2.42 12 1.99 75.00 5319.00 23000 20241004 -44.04 7610 20231213 69.12 23000 -44.04 20241004 7710 66.93 20240103 23000 -44.04 20241004 7610 69.12 20231213 5.58 N 024060 100 15 억 385254 N N 0 N 00 N
7 20241210 110339 55 40.00 KOSDAQ 유통 N N N Y 40 N 12920 880 2 7.31 2989018850 238453 54.86 11800 12940 11800 15650 8430 12040 12535.11 2.57 0 60052 12913 12476 12213 11776 11513 12345 11645 15 3610 100 7460 10 1 15000000 1938 172.27 2.43 12 1.59 75.00 5319.00 23000 20241004 -43.83 7610 20231213 69.78 23000 -43.83 20241004 7710 67.57 20240103 23000 -43.83 20241004 7610 69.78 20231213 5.58 N 024060 100 15 억 385254 N N 0 N 00 N
8 20241210 100339 55 40.00 KOSDAQ 유통 N N N Y 40 N 12690 650 2 5.40 2338937500 187560 43.15 11800 12810 11800 15650 8430 12040 12470.42 2.57 0 44612 12913 12476 12213 11776 11513 12345 11645 15 3610 100 7460 10 1 15000000 1904 169.20 2.39 12 1.25 75.00 5319.00 23000 20241004 -44.83 7610 20231213 66.75 23000 -44.83 20241004 7710 64.59 20240103 23000 -44.83 20241004 7610 66.75 20231213 5.58 N 024060 100 15 억 385254 N N 0 N 00 N
9 20241210 090342 55 40.00 KOSDAQ 유통 N N N Y 40 N 12250 210 2 1.74 422326770 35202 8.10 11800 12370 11800 15650 8430 12040 11997.20 2.57 0 12579 12913 12476 12213 11776 11513 12345 11645 15 3610 100 7460 10 1 15000000 1838 163.33 2.30 12 0.23 75.00 5319.00 23000 20241004 -46.74 7610 20231213 60.97 23000 -46.74 20241004 7710 58.88 20240103 23000 -46.74 20241004 7610 60.97 20231213 5.58 N 024060 100 15 억 385254 N N 0 N 00 N
10 20241209 160338 55 40.00 KOSDAQ 유통 N N N Y 40 N 12040 -900 5 -6.96 5179310010 426822 131.10 12560 12650 11950 16820 9060 12940 12133.23 1.49 0 160991 13826 13382 13046 12602 12266 13215 12435 15 3880 100 8020 10 1 15000000 1806 160.53 2.26 12 2.85 75.00 5319.00 23000 20241004 -47.65 7610 20231213 58.21 23000 -47.65 20241004 7710 56.16 20240103 23000 -47.65 20241004 7610 58.21 20231213 5.72 N 024060 100 15 억 223734 N N 0 N 00 N
11 20241209 150340 55 40.00 KOSDAQ 유통 N N N Y 40 N 12030 -910 5 -7.03 4704498270 387284 118.96 12560 12650 11990 16820 9060 12940 12145.85 1.49 0 137871 13826 13382 13046 12602 12266 13215 12435 15 3880 100 8020 10 1 15000000 1805 160.40 2.26 12 2.58 75.00 5319.00 23000 20241004 -47.70 7610 20231213 58.08 23000 -47.70 20241004 7710 56.03 20240103 23000 -47.70 20241004 7610 58.08 20231213 5.72 N 024060 100 15 억 223734 N N 0 N 00 N
12 20241209 140340 55 40.00 KOSDAQ 유통 N N N Y 40 N 12060 -880 5 -6.80 3980980700 327197 100.50 12560 12650 12000 16820 9060 12940 12165.12 1.49 0 103487 13826 13382 13046 12602 12266 13215 12435 15 3880 100 8020 10 1 15000000 1809 160.80 2.27 12 2.18 75.00 5319.00 23000 20241004 -47.57 7610 20231213 58.48 23000 -47.57 20241004 7710 56.42 20240103 23000 -47.57 20241004 7610 58.48 20231213 5.72 N 024060 100 15 억 223734 N N 0 N 00 N