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
025950/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
20241210,160350,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,65800,8600,2,15.03,298175451600,4487864,145.69,62800,73300,56200,74300,40100,57200,66447.25,0.46,0,-8486,69133,63166,51233,45266,33333,66150,48250,42,17100,500,0,100,1,8400000,5527,70.60,5.72,12,53.43,932.00,11512.00,73300,20241210,-10.23,14010,20241120,369.66,73300,-10.23,20241210,14010,369.66,20241120,73300,-10.23,20241210,14010,369.66,20241120,0.42,N,025950,500,42 억,,38282,N,N,0,N,02,N
20241210,150350,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,65100,7900,2,13.81,282035416800,4244461,137.79,62800,73300,56200,74300,40100,57200,66453.22,0.46,0,-13182,69133,63166,51233,45266,33333,66150,48250,42,17100,500,0,100,1,8400000,5468,69.85,5.65,12,50.53,932.00,11512.00,73300,20241210,-11.19,14010,20241120,364.67,73300,-11.19,20241210,14010,364.67,20241120,73300,-11.19,20241210,14010,364.67,20241120,0.42,N,025950,500,42 억,,38282,N,N,0,N,02,N
20241210,140350,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,67800,10600,2,18.53,264020849200,3971218,128.92,62800,73300,56200,74300,40100,57200,66489.33,0.46,0,-12861,69133,63166,51233,45266,33333,66150,48250,42,17100,500,0,100,1,8400000,5695,72.75,5.89,12,47.28,932.00,11512.00,73300,20241210,-7.50,14010,20241120,383.94,73300,-7.50,20241210,14010,383.94,20241120,73300,-7.50,20241210,14010,383.94,20241120,0.42,N,025950,500,42 억,,38282,N,N,0,N,02,N
20241210,130348,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,63800,6600,2,11.54,241587588900,3627502,117.76,62800,73300,56200,74300,40100,57200,66605.24,0.46,0,-10619,69133,63166,51233,45266,33333,66150,48250,42,17100,500,0,100,1,8400000,5359,68.45,5.54,12,43.18,932.00,11512.00,73300,20241210,-12.96,14010,20241120,355.39,73300,-12.96,20241210,14010,355.39,20241120,73300,-12.96,20241210,14010,355.39,20241120,0.42,N,025950,500,42 억,,38282,N,N,0,N,02,N
20241210,120349,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,67100,9900,2,17.31,155734312300,2284859,74.17,62800,73300,60100,74300,40100,57200,68171.04,0.46,0,-5336,69133,63166,51233,45266,33333,66150,48250,42,17100,500,0,100,1,8400000,5636,72.00,5.83,12,27.20,932.00,11512.00,73300,20241210,-8.46,14010,20241120,378.94,73300,-8.46,20241210,14010,378.94,20241120,73300,-8.46,20241210,14010,378.94,20241120,0.42,N,025950,500,42 억,,38282,N,N,0,N,02,N
20241210,110349,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,72800,15600,2,27.27,137542279100,2026998,65.80,62800,73000,60100,74300,40100,57200,67868.07,0.46,0,-4156,69133,63166,51233,45266,33333,66150,48250,42,17100,500,0,100,1,8400000,6115,78.11,6.32,12,24.13,932.00,11512.00,73000,20241210,-0.27,14010,20241120,419.63,73000,-0.27,20241210,14010,419.63,20241120,73000,-0.27,20241210,14010,419.63,20241120,0.42,N,025950,500,42 억,,38282,N,N,0,N,02,N
20241210,100349,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,70100,12900,2,22.55,116349787200,1732093,56.23,62800,71500,60100,74300,40100,57200,67187.08,0.46,0,-13492,69133,63166,51233,45266,33333,66150,48250,42,17100,500,0,100,1,8400000,5888,75.21,6.09,12,20.62,932.00,11512.00,71500,20241210,-1.96,14010,20241120,400.36,71500,-1.96,20241210,14010,400.36,20241120,71500,-1.96,20241210,14010,400.36,20241120,0.42,N,025950,500,42 억,,38282,N,N,0,N,02,N
20241210,090351,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,64800,7600,2,13.29,32675567900,507281,16.47,62800,68300,60100,74300,40100,57200,64448.19,0.46,0,-6676,69133,63166,51233,45266,33333,66150,48250,42,17100,500,0,100,1,8400000,5443,69.53,5.63,12,6.04,932.00,11512.00,68300,20241210,-5.12,14010,20241120,362.53,68300,-5.12,20241210,14010,362.53,20241120,68300,-5.12,20241210,14010,362.53,20241120,0.42,N,025950,500,42 억,,38282,N,N,0,N,02,N
20241209,160347,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,57200,13150,1,29.85,156596298900,3040353,56.78,39800,57200,39300,57200,30850,44050,51518.13,0.65,0,-9168,52983,48516,41333,36866,29683,50750,39100,42,13150,500,0,100,1,8400000,4805,61.37,4.97,12,36.19,932.00,11512.00,57200,20241209,0.00,14010,20241120,308.28,57200,0.00,20241209,14010,308.28,20241120,57200,0.00,20241209,14010,308.28,20241120,0.50,N,025950,500,42 억,,54622,N,N,0,N,02,N
20241209,150350,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,56500,12450,2,28.26,149080285100,2908669,54.32,39800,57200,39300,57200,30850,44050,51267.56,0.65,0,-22171,52983,48516,41333,36866,29683,50750,39100,42,13150,500,0,100,1,8400000,4746,60.62,4.91,12,34.63,932.00,11512.00,57200,20241209,-1.22,14010,20241120,303.28,57200,-1.22,20241209,14010,303.28,20241120,57200,-1.22,20241209,14010,303.28,20241120,0.50,N,025950,500,42 억,,54622,N,N,0,N,02,N
20241209,140349,53,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,53700,9650,2,21.91,125957281800,2492188,46.54,39800,55400,39300,57200,30850,44050,50555.34,0.65,0,-16563,52983,48516,41333,36866,29683,50750,39100,42,13150,500,0,100,1,8400000,4511,57.62,4.66,12,29.67,932.00,11512.00,55400,20241209,-3.07,14010,20241120,283.30,55400,-3.07,20241209,14010,283.30,20241120,55400,-3.07,20241209,14010,283.30,20241120,0.50,N,025950,500,42 억,,54622,N,N,0,N,02,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 160350 53 100.00 KOSDAQ 신고가 건설 N N N N N 65800 8600 2 15.03 298175451600 4487864 145.69 62800 73300 56200 74300 40100 57200 66447.25 0.46 0 -8486 69133 63166 51233 45266 33333 66150 48250 42 17100 500 0 100 1 8400000 5527 70.60 5.72 12 53.43 932.00 11512.00 73300 20241210 -10.23 14010 20241120 369.66 73300 -10.23 20241210 14010 369.66 20241120 73300 -10.23 20241210 14010 369.66 20241120 0.42 N 025950 500 42 억 38282 N N 0 N 02 N
3 20241210 150350 53 100.00 KOSDAQ 신고가 건설 N N N N N 65100 7900 2 13.81 282035416800 4244461 137.79 62800 73300 56200 74300 40100 57200 66453.22 0.46 0 -13182 69133 63166 51233 45266 33333 66150 48250 42 17100 500 0 100 1 8400000 5468 69.85 5.65 12 50.53 932.00 11512.00 73300 20241210 -11.19 14010 20241120 364.67 73300 -11.19 20241210 14010 364.67 20241120 73300 -11.19 20241210 14010 364.67 20241120 0.42 N 025950 500 42 억 38282 N N 0 N 02 N
4 20241210 140350 53 100.00 KOSDAQ 신고가 건설 N N N N N 67800 10600 2 18.53 264020849200 3971218 128.92 62800 73300 56200 74300 40100 57200 66489.33 0.46 0 -12861 69133 63166 51233 45266 33333 66150 48250 42 17100 500 0 100 1 8400000 5695 72.75 5.89 12 47.28 932.00 11512.00 73300 20241210 -7.50 14010 20241120 383.94 73300 -7.50 20241210 14010 383.94 20241120 73300 -7.50 20241210 14010 383.94 20241120 0.42 N 025950 500 42 억 38282 N N 0 N 02 N
5 20241210 130348 53 100.00 KOSDAQ 신고가 건설 N N N N N 63800 6600 2 11.54 241587588900 3627502 117.76 62800 73300 56200 74300 40100 57200 66605.24 0.46 0 -10619 69133 63166 51233 45266 33333 66150 48250 42 17100 500 0 100 1 8400000 5359 68.45 5.54 12 43.18 932.00 11512.00 73300 20241210 -12.96 14010 20241120 355.39 73300 -12.96 20241210 14010 355.39 20241120 73300 -12.96 20241210 14010 355.39 20241120 0.42 N 025950 500 42 억 38282 N N 0 N 02 N
6 20241210 120349 53 100.00 KOSDAQ 신고가 건설 N N N N N 67100 9900 2 17.31 155734312300 2284859 74.17 62800 73300 60100 74300 40100 57200 68171.04 0.46 0 -5336 69133 63166 51233 45266 33333 66150 48250 42 17100 500 0 100 1 8400000 5636 72.00 5.83 12 27.20 932.00 11512.00 73300 20241210 -8.46 14010 20241120 378.94 73300 -8.46 20241210 14010 378.94 20241120 73300 -8.46 20241210 14010 378.94 20241120 0.42 N 025950 500 42 억 38282 N N 0 N 02 N
7 20241210 110349 53 100.00 KOSDAQ 신고가 건설 N N N N N 72800 15600 2 27.27 137542279100 2026998 65.80 62800 73000 60100 74300 40100 57200 67868.07 0.46 0 -4156 69133 63166 51233 45266 33333 66150 48250 42 17100 500 0 100 1 8400000 6115 78.11 6.32 12 24.13 932.00 11512.00 73000 20241210 -0.27 14010 20241120 419.63 73000 -0.27 20241210 14010 419.63 20241120 73000 -0.27 20241210 14010 419.63 20241120 0.42 N 025950 500 42 억 38282 N N 0 N 02 N
8 20241210 100349 53 100.00 KOSDAQ 신고가 건설 N N N N N 70100 12900 2 22.55 116349787200 1732093 56.23 62800 71500 60100 74300 40100 57200 67187.08 0.46 0 -13492 69133 63166 51233 45266 33333 66150 48250 42 17100 500 0 100 1 8400000 5888 75.21 6.09 12 20.62 932.00 11512.00 71500 20241210 -1.96 14010 20241120 400.36 71500 -1.96 20241210 14010 400.36 20241120 71500 -1.96 20241210 14010 400.36 20241120 0.42 N 025950 500 42 억 38282 N N 0 N 02 N
9 20241210 090351 53 100.00 KOSDAQ 신고가 건설 N N N N N 64800 7600 2 13.29 32675567900 507281 16.47 62800 68300 60100 74300 40100 57200 64448.19 0.46 0 -6676 69133 63166 51233 45266 33333 66150 48250 42 17100 500 0 100 1 8400000 5443 69.53 5.63 12 6.04 932.00 11512.00 68300 20241210 -5.12 14010 20241120 362.53 68300 -5.12 20241210 14010 362.53 20241120 68300 -5.12 20241210 14010 362.53 20241120 0.42 N 025950 500 42 억 38282 N N 0 N 02 N
10 20241209 160347 53 100.00 KOSDAQ 신고가 건설 N N N N N 57200 13150 1 29.85 156596298900 3040353 56.78 39800 57200 39300 57200 30850 44050 51518.13 0.65 0 -9168 52983 48516 41333 36866 29683 50750 39100 42 13150 500 0 100 1 8400000 4805 61.37 4.97 12 36.19 932.00 11512.00 57200 20241209 0.00 14010 20241120 308.28 57200 0.00 20241209 14010 308.28 20241120 57200 0.00 20241209 14010 308.28 20241120 0.50 N 025950 500 42 억 54622 N N 0 N 02 N
11 20241209 150350 53 100.00 KOSDAQ 신고가 건설 N N N N N 56500 12450 2 28.26 149080285100 2908669 54.32 39800 57200 39300 57200 30850 44050 51267.56 0.65 0 -22171 52983 48516 41333 36866 29683 50750 39100 42 13150 500 0 100 1 8400000 4746 60.62 4.91 12 34.63 932.00 11512.00 57200 20241209 -1.22 14010 20241120 303.28 57200 -1.22 20241209 14010 303.28 20241120 57200 -1.22 20241209 14010 303.28 20241120 0.50 N 025950 500 42 억 54622 N N 0 N 02 N
12 20241209 140349 53 100.00 KOSDAQ 신고가 건설 N N N N N 53700 9650 2 21.91 125957281800 2492188 46.54 39800 55400 39300 57200 30850 44050 50555.34 0.65 0 -16563 52983 48516 41333 36866 29683 50750 39100 42 13150 500 0 100 1 8400000 4511 57.62 4.66 12 29.67 932.00 11512.00 55400 20241209 -3.07 14010 20241120 283.30 55400 -3.07 20241209 14010 283.30 20241120 55400 -3.07 20241209 14010 283.30 20241120 0.50 N 025950 500 42 억 54622 N N 0 N 02 N