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
024950/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
20241210,160346,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3480,80,2,2.35,98602320,28533,63.77,3400,3520,3400,4420,2380,3400,3455.73,0.38,0,11723,3686,3542,3471,3327,3256,3507,3292,66,1020,500,2380,5,1,13273577,462,9.06,0.44,12,0.21,384.00,7865.00,6990,20240115,-50.21,3400,20241210,2.35,6990,-50.21,20240115,3400,2.35,20241210,6990,-50.21,20240115,3400,2.35,20241210,0.63,N,024950,500,66 억,,50076,N,N,0,N,00,N
20241210,150345,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3475,75,2,2.21,91282675,26429,59.06,3400,3520,3400,4420,2380,3400,3453.88,0.38,0,11178,3686,3542,3471,3327,3256,3507,3292,66,1020,500,2380,5,1,13273577,461,9.05,0.44,12,0.20,384.00,7865.00,6990,20240115,-50.29,3400,20241210,2.21,6990,-50.29,20240115,3400,2.21,20241210,6990,-50.29,20240115,3400,2.21,20241210,0.63,N,024950,500,66 억,,50076,N,N,0,N,00,N
20241210,140345,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3475,75,2,2.21,87612340,25373,56.70,3400,3520,3400,4420,2380,3400,3452.98,0.38,0,10502,3686,3542,3471,3327,3256,3507,3292,66,1020,500,2380,5,1,13273577,461,9.05,0.44,12,0.19,384.00,7865.00,6990,20240115,-50.29,3400,20241210,2.21,6990,-50.29,20240115,3400,2.21,20241210,6990,-50.29,20240115,3400,2.21,20241210,0.63,N,024950,500,66 억,,50076,N,N,0,N,00,N
20241210,130343,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3465,65,2,1.91,84500100,24476,54.70,3400,3520,3400,4420,2380,3400,3452.37,0.38,0,10170,3686,3542,3471,3327,3256,3507,3292,66,1020,500,2380,5,1,13273577,460,9.02,0.44,12,0.18,384.00,7865.00,6990,20240115,-50.43,3400,20241210,1.91,6990,-50.43,20240115,3400,1.91,20241210,6990,-50.43,20240115,3400,1.91,20241210,0.63,N,024950,500,66 억,,50076,N,N,0,N,00,N
20241210,120344,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3435,35,2,1.03,82900675,24013,53.67,3400,3520,3400,4420,2380,3400,3452.32,0.38,0,10285,3686,3542,3471,3327,3256,3507,3292,66,1020,500,2380,5,1,13273577,456,8.95,0.44,12,0.18,384.00,7865.00,6990,20240115,-50.86,3400,20241210,1.03,6990,-50.86,20240115,3400,1.03,20241210,6990,-50.86,20240115,3400,1.03,20241210,0.63,N,024950,500,66 억,,50076,N,N,0,N,00,N
20241210,110344,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3425,25,2,0.74,71147565,20591,46.02,3400,3520,3400,4420,2380,3400,3455.27,0.38,0,9122,3686,3542,3471,3327,3256,3507,3292,66,1020,500,2380,5,1,13273577,455,8.92,0.44,12,0.16,384.00,7865.00,6990,20240115,-51.00,3400,20241210,0.74,6990,-51.00,20240115,3400,0.74,20241210,6990,-51.00,20240115,3400,0.74,20241210,0.63,N,024950,500,66 억,,50076,N,N,0,N,00,N
20241210,100344,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3450,50,2,1.47,35843320,10328,23.08,3400,3520,3400,4420,2380,3400,3470.50,0.38,0,4876,3686,3542,3471,3327,3256,3507,3292,66,1020,500,2380,5,1,13273577,458,8.98,0.44,12,0.08,384.00,7865.00,6990,20240115,-50.64,3400,20241210,1.47,6990,-50.64,20240115,3400,1.47,20241210,6990,-50.64,20240115,3400,1.47,20241210,0.63,N,024950,500,66 억,,50076,N,N,0,N,00,N
20241210,090347,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3440,40,2,1.18,5243160,1534,3.43,3400,3440,3400,4420,2380,3400,3417.97,0.38,0,1107,3686,3542,3471,3327,3256,3507,3292,66,1020,500,2380,5,1,13273577,457,8.96,0.44,12,0.01,384.00,7865.00,6990,20240115,-50.79,3400,20241210,1.18,6990,-50.79,20240115,3400,1.18,20241210,6990,-50.79,20240115,3400,1.18,20241210,0.63,N,024950,500,66 억,,50076,N,N,0,N,00,N
20241209,160342,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3400,-215,5,-5.95,155276065,44574,148.56,3615,3615,3400,4695,2535,3615,3483.58,0.40,0,-3780,3695,3655,3575,3535,3455,3675,3555,66,1080,500,2530,5,1,13273577,451,8.85,0.43,12,0.34,384.00,7865.00,6990,20240115,-51.36,3400,20241209,0.00,6990,-51.36,20240115,3400,0.00,20241209,6990,-51.36,20240115,3400,0.00,20241209,0.63,N,024950,500,66 억,,53726,N,N,0,N,00,N
20241209,150345,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3425,-190,5,-5.26,144197525,41319,137.71,3615,3615,3420,4695,2535,3615,3489.86,0.40,0,-3805,3695,3655,3575,3535,3455,3675,3555,66,1080,500,2530,5,1,13273577,455,8.92,0.44,12,0.31,384.00,7865.00,6990,20240115,-51.00,3420,20241209,0.15,6990,-51.00,20240115,3420,0.15,20241209,6990,-51.00,20240115,3420,0.15,20241209,0.63,N,024950,500,66 억,,53726,N,N,0,N,00,N
20241209,140344,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3450,-165,5,-4.56,117555515,33577,111.90,3615,3615,3430,4695,2535,3615,3501.07,0.40,0,-1140,3695,3655,3575,3535,3455,3675,3555,66,1080,500,2530,5,1,13273577,458,8.98,0.44,12,0.25,384.00,7865.00,6990,20240115,-50.64,3430,20241209,0.58,6990,-50.64,20240115,3430,0.58,20241209,6990,-50.64,20240115,3430,0.58,20241209,0.63,N,024950,500,66 억,,53726,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 160346 57 100.00 KOSDAQ 신저가 유통 N N N N N 3480 80 2 2.35 98602320 28533 63.77 3400 3520 3400 4420 2380 3400 3455.73 0.38 0 11723 3686 3542 3471 3327 3256 3507 3292 66 1020 500 2380 5 1 13273577 462 9.06 0.44 12 0.21 384.00 7865.00 6990 20240115 -50.21 3400 20241210 2.35 6990 -50.21 20240115 3400 2.35 20241210 6990 -50.21 20240115 3400 2.35 20241210 0.63 N 024950 500 66 억 50076 N N 0 N 00 N
3 20241210 150345 57 100.00 KOSDAQ 신저가 유통 N N N N N 3475 75 2 2.21 91282675 26429 59.06 3400 3520 3400 4420 2380 3400 3453.88 0.38 0 11178 3686 3542 3471 3327 3256 3507 3292 66 1020 500 2380 5 1 13273577 461 9.05 0.44 12 0.20 384.00 7865.00 6990 20240115 -50.29 3400 20241210 2.21 6990 -50.29 20240115 3400 2.21 20241210 6990 -50.29 20240115 3400 2.21 20241210 0.63 N 024950 500 66 억 50076 N N 0 N 00 N
4 20241210 140345 57 100.00 KOSDAQ 신저가 유통 N N N N N 3475 75 2 2.21 87612340 25373 56.70 3400 3520 3400 4420 2380 3400 3452.98 0.38 0 10502 3686 3542 3471 3327 3256 3507 3292 66 1020 500 2380 5 1 13273577 461 9.05 0.44 12 0.19 384.00 7865.00 6990 20240115 -50.29 3400 20241210 2.21 6990 -50.29 20240115 3400 2.21 20241210 6990 -50.29 20240115 3400 2.21 20241210 0.63 N 024950 500 66 억 50076 N N 0 N 00 N
5 20241210 130343 57 100.00 KOSDAQ 신저가 유통 N N N N N 3465 65 2 1.91 84500100 24476 54.70 3400 3520 3400 4420 2380 3400 3452.37 0.38 0 10170 3686 3542 3471 3327 3256 3507 3292 66 1020 500 2380 5 1 13273577 460 9.02 0.44 12 0.18 384.00 7865.00 6990 20240115 -50.43 3400 20241210 1.91 6990 -50.43 20240115 3400 1.91 20241210 6990 -50.43 20240115 3400 1.91 20241210 0.63 N 024950 500 66 억 50076 N N 0 N 00 N
6 20241210 120344 57 100.00 KOSDAQ 신저가 유통 N N N N N 3435 35 2 1.03 82900675 24013 53.67 3400 3520 3400 4420 2380 3400 3452.32 0.38 0 10285 3686 3542 3471 3327 3256 3507 3292 66 1020 500 2380 5 1 13273577 456 8.95 0.44 12 0.18 384.00 7865.00 6990 20240115 -50.86 3400 20241210 1.03 6990 -50.86 20240115 3400 1.03 20241210 6990 -50.86 20240115 3400 1.03 20241210 0.63 N 024950 500 66 억 50076 N N 0 N 00 N
7 20241210 110344 57 100.00 KOSDAQ 신저가 유통 N N N N N 3425 25 2 0.74 71147565 20591 46.02 3400 3520 3400 4420 2380 3400 3455.27 0.38 0 9122 3686 3542 3471 3327 3256 3507 3292 66 1020 500 2380 5 1 13273577 455 8.92 0.44 12 0.16 384.00 7865.00 6990 20240115 -51.00 3400 20241210 0.74 6990 -51.00 20240115 3400 0.74 20241210 6990 -51.00 20240115 3400 0.74 20241210 0.63 N 024950 500 66 억 50076 N N 0 N 00 N
8 20241210 100344 57 100.00 KOSDAQ 신저가 유통 N N N N N 3450 50 2 1.47 35843320 10328 23.08 3400 3520 3400 4420 2380 3400 3470.50 0.38 0 4876 3686 3542 3471 3327 3256 3507 3292 66 1020 500 2380 5 1 13273577 458 8.98 0.44 12 0.08 384.00 7865.00 6990 20240115 -50.64 3400 20241210 1.47 6990 -50.64 20240115 3400 1.47 20241210 6990 -50.64 20240115 3400 1.47 20241210 0.63 N 024950 500 66 억 50076 N N 0 N 00 N
9 20241210 090347 57 100.00 KOSDAQ 신저가 유통 N N N N N 3440 40 2 1.18 5243160 1534 3.43 3400 3440 3400 4420 2380 3400 3417.97 0.38 0 1107 3686 3542 3471 3327 3256 3507 3292 66 1020 500 2380 5 1 13273577 457 8.96 0.44 12 0.01 384.00 7865.00 6990 20240115 -50.79 3400 20241210 1.18 6990 -50.79 20240115 3400 1.18 20241210 6990 -50.79 20240115 3400 1.18 20241210 0.63 N 024950 500 66 억 50076 N N 0 N 00 N
10 20241209 160342 57 100.00 KOSDAQ 신저가 유통 N N N N N 3400 -215 5 -5.95 155276065 44574 148.56 3615 3615 3400 4695 2535 3615 3483.58 0.40 0 -3780 3695 3655 3575 3535 3455 3675 3555 66 1080 500 2530 5 1 13273577 451 8.85 0.43 12 0.34 384.00 7865.00 6990 20240115 -51.36 3400 20241209 0.00 6990 -51.36 20240115 3400 0.00 20241209 6990 -51.36 20240115 3400 0.00 20241209 0.63 N 024950 500 66 억 53726 N N 0 N 00 N
11 20241209 150345 57 100.00 KOSDAQ 신저가 유통 N N N N N 3425 -190 5 -5.26 144197525 41319 137.71 3615 3615 3420 4695 2535 3615 3489.86 0.40 0 -3805 3695 3655 3575 3535 3455 3675 3555 66 1080 500 2530 5 1 13273577 455 8.92 0.44 12 0.31 384.00 7865.00 6990 20240115 -51.00 3420 20241209 0.15 6990 -51.00 20240115 3420 0.15 20241209 6990 -51.00 20240115 3420 0.15 20241209 0.63 N 024950 500 66 억 53726 N N 0 N 00 N
12 20241209 140344 57 100.00 KOSDAQ 신저가 유통 N N N N N 3450 -165 5 -4.56 117555515 33577 111.90 3615 3615 3430 4695 2535 3615 3501.07 0.40 0 -1140 3695 3655 3575 3535 3455 3675 3555 66 1080 500 2530 5 1 13273577 458 8.98 0.44 12 0.25 384.00 7865.00 6990 20240115 -50.64 3430 20241209 0.58 6990 -50.64 20240115 3430 0.58 20241209 6990 -50.64 20240115 3430 0.58 20241209 0.63 N 024950 500 66 억 53726 N N 0 N 00 N