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
025870/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
20241210,160349,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,8100,250,2,3.18,7491739650,897929,114.77,7800,9140,6860,10200,5500,7850,8343.44,0.13,0,7266,9650,8750,7380,6480,5110,9200,6930,20,2350,500,5490,10,1,4000000,324,109.46,1.85,12,22.45,74.00,4368.00,9140,20241210,-11.38,5630,20241115,43.87,9140,-11.38,20241210,5630,43.87,20241115,9140,-11.38,20241210,5630,43.87,20241115,0.02,N,025870,500,20 억,,5126,N,N,0,N,00,N
20241210,150349,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,7970,120,2,1.53,7307764500,874985,111.84,7800,9140,6860,10200,5500,7850,8351.88,0.13,0,7249,9650,8750,7380,6480,5110,9200,6930,20,2350,500,5490,10,1,4000000,319,107.70,1.82,12,21.87,74.00,4368.00,9140,20241210,-12.80,5630,20241115,41.56,9140,-12.80,20241210,5630,41.56,20241115,9140,-12.80,20241210,5630,41.56,20241115,0.02,N,025870,500,20 억,,5126,N,N,0,N,00,N
20241210,140348,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,8100,250,2,3.18,7000568760,836476,106.92,7800,9140,6860,10200,5500,7850,8369.12,0.13,0,8937,9650,8750,7380,6480,5110,9200,6930,20,2350,500,5490,10,1,4000000,324,109.46,1.85,12,20.91,74.00,4368.00,9140,20241210,-11.38,5630,20241115,43.87,9140,-11.38,20241210,5630,43.87,20241115,9140,-11.38,20241210,5630,43.87,20241115,0.02,N,025870,500,20 억,,5126,N,N,0,N,00,N
20241210,130347,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,7650,-200,5,-2.55,6730933820,802202,102.54,7800,9140,6860,10200,5500,7850,8390.57,0.13,0,10447,9650,8750,7380,6480,5110,9200,6930,20,2350,500,5490,10,1,4000000,306,103.38,1.75,12,20.06,74.00,4368.00,9140,20241210,-16.30,5630,20241115,35.88,9140,-16.30,20241210,5630,35.88,20241115,9140,-16.30,20241210,5630,35.88,20241115,0.02,N,025870,500,20 억,,5126,N,N,0,N,00,N
20241210,120348,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,8150,300,2,3.82,5551895770,646879,82.68,7800,9140,7490,10200,5500,7850,8582.59,0.13,0,-123,9650,8750,7380,6480,5110,9200,6930,20,2350,500,5490,10,1,4000000,326,110.14,1.87,12,16.17,74.00,4368.00,9140,20241210,-10.83,5630,20241115,44.76,9140,-10.83,20241210,5630,44.76,20241115,9140,-10.83,20241210,5630,44.76,20241115,0.02,N,025870,500,20 억,,5126,N,N,0,N,00,N
20241210,110347,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,8870,1020,2,12.99,4336800550,508284,64.97,7800,9140,7490,10200,5500,7850,8532.24,0.13,0,1128,9650,8750,7380,6480,5110,9200,6930,20,2350,500,5490,10,1,4000000,355,119.86,2.03,12,12.71,74.00,4368.00,9140,20241210,-2.95,5630,20241115,57.55,9140,-2.95,20241210,5630,57.55,20241115,9140,-2.95,20241210,5630,57.55,20241115,0.02,N,025870,500,20 억,,5126,N,N,0,N,00,N
20241210,100348,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,8720,870,2,11.08,3164886720,375797,48.03,7800,9140,7490,10200,5500,7850,8421.80,0.13,0,-395,9650,8750,7380,6480,5110,9200,6930,20,2350,500,5490,10,1,4000000,349,117.84,2.00,12,9.39,74.00,4368.00,9140,20241210,-4.60,5630,20241115,54.88,9140,-4.60,20241210,5630,54.88,20241115,9140,-4.60,20241210,5630,54.88,20241115,0.02,N,025870,500,20 억,,5126,N,N,0,N,00,N
20241210,090350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,150,2,1.91,226978580,29006,3.71,7800,8040,7490,10200,5500,7850,7825.23,0.13,0,725,9650,8750,7380,6480,5110,9200,6930,20,2350,500,5490,10,1,4000000,320,108.11,1.83,12,0.73,74.00,4368.00,8740,20240619,-8.47,5630,20241115,42.10,8740,-8.47,20240619,5630,42.10,20241115,8740,-8.47,20240619,5630,42.10,20241115,0.02,N,025870,500,20 억,,5126,N,N,0,N,00,N
20241209,160346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,1480,2,23.23,5904289130,773687,354.14,6010,8280,6010,8280,4460,6370,7631.13,0.28,0,-6804,7536,6952,6336,5752,5136,7245,6045,20,1910,500,4450,10,1,4000000,314,106.08,1.80,12,19.34,74.00,4368.00,8740,20240619,-10.18,5630,20241115,39.43,8740,-10.18,20240619,5630,39.43,20241115,8740,-10.18,20240619,5630,39.43,20241115,0.02,N,025870,500,20 억,,11394,N,N,0,N,00,N
20241209,150349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,1480,2,23.23,5724769050,750953,343.73,6010,8280,6010,8280,4460,6370,7623.34,0.28,0,-6906,7536,6952,6336,5752,5136,7245,6045,20,1910,500,4450,10,1,4000000,314,106.08,1.80,12,18.77,74.00,4368.00,8740,20240619,-10.18,5630,20241115,39.43,8740,-10.18,20240619,5630,39.43,20241115,8740,-10.18,20240619,5630,39.43,20241115,0.02,N,025870,500,20 억,,11394,N,N,0,N,00,N
20241209,140348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8130,1760,2,27.63,4726828980,626269,286.66,6010,8280,6010,8280,4460,6370,7547.60,0.28,0,-6577,7536,6952,6336,5752,5136,7245,6045,20,1910,500,4450,10,1,4000000,325,109.86,1.86,12,15.66,74.00,4368.00,8740,20240619,-6.98,5630,20241115,44.40,8740,-6.98,20240619,5630,44.40,20241115,8740,-6.98,20240619,5630,44.40,20241115,0.02,N,025870,500,20 억,,11394,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 160349 57 100.00 KOSDAQ 신고가 유통 N N N N N 8100 250 2 3.18 7491739650 897929 114.77 7800 9140 6860 10200 5500 7850 8343.44 0.13 0 7266 9650 8750 7380 6480 5110 9200 6930 20 2350 500 5490 10 1 4000000 324 109.46 1.85 12 22.45 74.00 4368.00 9140 20241210 -11.38 5630 20241115 43.87 9140 -11.38 20241210 5630 43.87 20241115 9140 -11.38 20241210 5630 43.87 20241115 0.02 N 025870 500 20 억 5126 N N 0 N 00 N
3 20241210 150349 57 100.00 KOSDAQ 신고가 유통 N N N N N 7970 120 2 1.53 7307764500 874985 111.84 7800 9140 6860 10200 5500 7850 8351.88 0.13 0 7249 9650 8750 7380 6480 5110 9200 6930 20 2350 500 5490 10 1 4000000 319 107.70 1.82 12 21.87 74.00 4368.00 9140 20241210 -12.80 5630 20241115 41.56 9140 -12.80 20241210 5630 41.56 20241115 9140 -12.80 20241210 5630 41.56 20241115 0.02 N 025870 500 20 억 5126 N N 0 N 00 N
4 20241210 140348 57 100.00 KOSDAQ 신고가 유통 N N N N N 8100 250 2 3.18 7000568760 836476 106.92 7800 9140 6860 10200 5500 7850 8369.12 0.13 0 8937 9650 8750 7380 6480 5110 9200 6930 20 2350 500 5490 10 1 4000000 324 109.46 1.85 12 20.91 74.00 4368.00 9140 20241210 -11.38 5630 20241115 43.87 9140 -11.38 20241210 5630 43.87 20241115 9140 -11.38 20241210 5630 43.87 20241115 0.02 N 025870 500 20 억 5126 N N 0 N 00 N
5 20241210 130347 57 100.00 KOSDAQ 신고가 유통 N N N N N 7650 -200 5 -2.55 6730933820 802202 102.54 7800 9140 6860 10200 5500 7850 8390.57 0.13 0 10447 9650 8750 7380 6480 5110 9200 6930 20 2350 500 5490 10 1 4000000 306 103.38 1.75 12 20.06 74.00 4368.00 9140 20241210 -16.30 5630 20241115 35.88 9140 -16.30 20241210 5630 35.88 20241115 9140 -16.30 20241210 5630 35.88 20241115 0.02 N 025870 500 20 억 5126 N N 0 N 00 N
6 20241210 120348 57 100.00 KOSDAQ 신고가 유통 N N N N N 8150 300 2 3.82 5551895770 646879 82.68 7800 9140 7490 10200 5500 7850 8582.59 0.13 0 -123 9650 8750 7380 6480 5110 9200 6930 20 2350 500 5490 10 1 4000000 326 110.14 1.87 12 16.17 74.00 4368.00 9140 20241210 -10.83 5630 20241115 44.76 9140 -10.83 20241210 5630 44.76 20241115 9140 -10.83 20241210 5630 44.76 20241115 0.02 N 025870 500 20 억 5126 N N 0 N 00 N
7 20241210 110347 57 100.00 KOSDAQ 신고가 유통 N N N N N 8870 1020 2 12.99 4336800550 508284 64.97 7800 9140 7490 10200 5500 7850 8532.24 0.13 0 1128 9650 8750 7380 6480 5110 9200 6930 20 2350 500 5490 10 1 4000000 355 119.86 2.03 12 12.71 74.00 4368.00 9140 20241210 -2.95 5630 20241115 57.55 9140 -2.95 20241210 5630 57.55 20241115 9140 -2.95 20241210 5630 57.55 20241115 0.02 N 025870 500 20 억 5126 N N 0 N 00 N
8 20241210 100348 57 100.00 KOSDAQ 신고가 유통 N N N N N 8720 870 2 11.08 3164886720 375797 48.03 7800 9140 7490 10200 5500 7850 8421.80 0.13 0 -395 9650 8750 7380 6480 5110 9200 6930 20 2350 500 5490 10 1 4000000 349 117.84 2.00 12 9.39 74.00 4368.00 9140 20241210 -4.60 5630 20241115 54.88 9140 -4.60 20241210 5630 54.88 20241115 9140 -4.60 20241210 5630 54.88 20241115 0.02 N 025870 500 20 억 5126 N N 0 N 00 N
9 20241210 090350 57 100.00 KOSDAQ 유통 N N N N N 8000 150 2 1.91 226978580 29006 3.71 7800 8040 7490 10200 5500 7850 7825.23 0.13 0 725 9650 8750 7380 6480 5110 9200 6930 20 2350 500 5490 10 1 4000000 320 108.11 1.83 12 0.73 74.00 4368.00 8740 20240619 -8.47 5630 20241115 42.10 8740 -8.47 20240619 5630 42.10 20241115 8740 -8.47 20240619 5630 42.10 20241115 0.02 N 025870 500 20 억 5126 N N 0 N 00 N
10 20241209 160346 57 100.00 KOSDAQ 유통 N N N N N 7850 1480 2 23.23 5904289130 773687 354.14 6010 8280 6010 8280 4460 6370 7631.13 0.28 0 -6804 7536 6952 6336 5752 5136 7245 6045 20 1910 500 4450 10 1 4000000 314 106.08 1.80 12 19.34 74.00 4368.00 8740 20240619 -10.18 5630 20241115 39.43 8740 -10.18 20240619 5630 39.43 20241115 8740 -10.18 20240619 5630 39.43 20241115 0.02 N 025870 500 20 억 11394 N N 0 N 00 N
11 20241209 150349 57 100.00 KOSDAQ 유통 N N N N N 7850 1480 2 23.23 5724769050 750953 343.73 6010 8280 6010 8280 4460 6370 7623.34 0.28 0 -6906 7536 6952 6336 5752 5136 7245 6045 20 1910 500 4450 10 1 4000000 314 106.08 1.80 12 18.77 74.00 4368.00 8740 20240619 -10.18 5630 20241115 39.43 8740 -10.18 20240619 5630 39.43 20241115 8740 -10.18 20240619 5630 39.43 20241115 0.02 N 025870 500 20 억 11394 N N 0 N 00 N
12 20241209 140348 57 100.00 KOSDAQ 유통 N N N N N 8130 1760 2 27.63 4726828980 626269 286.66 6010 8280 6010 8280 4460 6370 7547.60 0.28 0 -6577 7536 6952 6336 5752 5136 7245 6045 20 1910 500 4450 10 1 4000000 325 109.86 1.86 12 15.66 74.00 4368.00 8740 20240619 -6.98 5630 20241115 44.40 8740 -6.98 20240619 5630 44.40 20241115 8740 -6.98 20240619 5630 44.40 20241115 0.02 N 025870 500 20 억 11394 N N 0 N 00 N