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
050960/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
20241210,160514,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,20600,4740,1,29.89,22260618280,1108210,113.06,19210,20600,17720,20600,11110,15860,20086.89,0.24,0,-10143,19340,17600,14120,12380,8900,18470,13250,34,4740,500,11100,50,1,6751000,1391,24.94,1.65,12,16.42,826.00,12522.00,20600,20241210,0.00,8420,20241125,144.66,20600,0.00,20241210,8420,144.66,20241125,20600,0.00,20241210,8420,144.66,20241125,0.71,N,050960,500,33 억,,16505,N,N,0,N,01,N
20241210,150516,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,20600,4740,1,29.89,22246878080,1107543,112.99,19210,20600,17720,20600,11110,15860,20086.69,0.24,0,-10141,19340,17600,14120,12380,8900,18470,13250,34,4740,500,11100,50,1,6751000,1391,24.94,1.65,12,16.41,826.00,12522.00,20600,20241210,0.00,8420,20241125,144.66,20600,0.00,20241210,8420,144.66,20241125,20600,0.00,20241210,8420,144.66,20241125,0.71,N,050960,500,33 억,,16505,N,N,0,N,01,N
20241210,140516,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,20600,4740,1,29.89,22147977480,1102742,112.50,19210,20600,17720,20600,11110,15860,20084.46,0.24,0,-10141,19340,17600,14120,12380,8900,18470,13250,34,4740,500,11100,50,1,6751000,1391,24.94,1.65,12,16.33,826.00,12522.00,20600,20241210,0.00,8420,20241125,144.66,20600,0.00,20241210,8420,144.66,20241125,20600,0.00,20241210,8420,144.66,20241125,0.71,N,050960,500,33 억,,16505,N,N,0,N,01,N
20241210,130515,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,20300,4440,2,27.99,18207609020,909990,92.84,19210,20600,17720,20600,11110,15860,20008.58,0.24,0,-7601,19340,17600,14120,12380,8900,18470,13250,34,4740,500,11100,50,1,6751000,1370,24.58,1.62,12,13.48,826.00,12522.00,20600,20241210,-1.46,8420,20241125,141.09,20600,-1.46,20241210,8420,141.09,20241125,20600,-1.46,20241210,8420,141.09,20241125,0.71,N,050960,500,33 억,,16505,N,N,0,N,01,N
20241210,120515,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,20600,4740,1,29.89,6080725680,303240,30.94,19210,20600,19170,20600,11110,15860,20052.52,0.24,0,-5373,19340,17600,14120,12380,8900,18470,13250,34,4740,500,11100,50,1,6751000,1391,24.94,1.65,12,4.49,826.00,12522.00,20600,20241210,0.00,8420,20241125,144.66,20600,0.00,20241210,8420,144.66,20241125,20600,0.00,20241210,8420,144.66,20241125,0.71,N,050960,500,33 억,,16505,N,N,0,N,01,N
20241210,110514,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,20600,4740,1,29.89,6010253080,299819,30.59,19210,20600,19170,20600,11110,15860,20046.27,0.24,0,-5373,19340,17600,14120,12380,8900,18470,13250,34,4740,500,11100,50,1,6751000,1391,24.94,1.65,12,4.44,826.00,12522.00,20600,20241210,0.00,8420,20241125,144.66,20600,0.00,20241210,8420,144.66,20241125,20600,0.00,20241210,8420,144.66,20241125,0.71,N,050960,500,33 억,,16505,N,N,0,N,01,N
20241210,100515,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,20600,4740,1,29.89,5865888280,292811,29.87,19210,20600,19170,20600,11110,15860,20033.02,0.24,0,-5373,19340,17600,14120,12380,8900,18470,13250,34,4740,500,11100,50,1,6751000,1391,24.94,1.65,12,4.34,826.00,12522.00,20600,20241210,0.00,8420,20241125,144.66,20600,0.00,20241210,8420,144.66,20241125,20600,0.00,20241210,8420,144.66,20241125,0.71,N,050960,500,33 억,,16505,N,N,0,N,01,N
20241210,090518,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,20600,4740,1,29.89,4955553680,248620,25.36,19210,20600,19170,20600,11110,15860,19932.24,0.24,0,-5373,19340,17600,14120,12380,8900,18470,13250,34,4740,500,11100,50,1,6751000,1391,24.94,1.65,12,3.68,826.00,12522.00,20600,20241210,0.00,8420,20241125,144.66,20600,0.00,20241210,8420,144.66,20241125,20600,0.00,20241210,8420,144.66,20241125,0.71,N,050960,500,33 억,,16505,N,N,0,N,01,N
20241209,160513,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,15860,3660,1,30.00,14187469740,979114,83.57,11000,15860,10640,15860,8540,12200,14492.77,0.36,0,-7029,15260,13730,11510,9980,7760,14495,10745,34,3660,500,8540,10,1,6751000,1071,19.20,1.27,12,14.50,826.00,12522.00,15860,20241209,0.00,8420,20241125,88.36,15860,0.00,20241209,8420,88.36,20241125,15860,0.00,20241209,8420,88.36,20241125,1.85,N,050960,500,33 억,,24362,N,N,0,N,00,N
20241209,150516,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,15860,3660,1,30.00,14175939520,978387,83.51,11000,15860,10640,15860,8540,12200,14491.96,0.36,0,-7171,15260,13730,11510,9980,7760,14495,10745,34,3660,500,8540,10,1,6751000,1071,19.20,1.27,12,14.49,826.00,12522.00,15860,20241209,0.00,8420,20241125,88.36,15860,0.00,20241209,8420,88.36,20241125,15860,0.00,20241209,8420,88.36,20241125,1.85,N,050960,500,33 억,,24362,N,N,0,N,00,N
20241209,140515,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,15860,3660,1,30.00,14078828740,972264,82.99,11000,15860,10640,15860,8540,12200,14483.34,0.36,0,-7171,15260,13730,11510,9980,7760,14495,10745,34,3660,500,8540,10,1,6751000,1071,19.20,1.27,12,14.40,826.00,12522.00,15860,20241209,0.00,8420,20241125,88.36,15860,0.00,20241209,8420,88.36,20241125,15860,0.00,20241209,8420,88.36,20241125,1.85,N,050960,500,33 억,,24362,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 160514 54 100.00 KOSDAQ 신고가 N N N N N 20600 4740 1 29.89 22260618280 1108210 113.06 19210 20600 17720 20600 11110 15860 20086.89 0.24 0 -10143 19340 17600 14120 12380 8900 18470 13250 34 4740 500 11100 50 1 6751000 1391 24.94 1.65 12 16.42 826.00 12522.00 20600 20241210 0.00 8420 20241125 144.66 20600 0.00 20241210 8420 144.66 20241125 20600 0.00 20241210 8420 144.66 20241125 0.71 N 050960 500 33 억 16505 N N 0 N 01 N
3 20241210 150516 54 100.00 KOSDAQ 신고가 N N N N N 20600 4740 1 29.89 22246878080 1107543 112.99 19210 20600 17720 20600 11110 15860 20086.69 0.24 0 -10141 19340 17600 14120 12380 8900 18470 13250 34 4740 500 11100 50 1 6751000 1391 24.94 1.65 12 16.41 826.00 12522.00 20600 20241210 0.00 8420 20241125 144.66 20600 0.00 20241210 8420 144.66 20241125 20600 0.00 20241210 8420 144.66 20241125 0.71 N 050960 500 33 억 16505 N N 0 N 01 N
4 20241210 140516 54 100.00 KOSDAQ 신고가 N N N N N 20600 4740 1 29.89 22147977480 1102742 112.50 19210 20600 17720 20600 11110 15860 20084.46 0.24 0 -10141 19340 17600 14120 12380 8900 18470 13250 34 4740 500 11100 50 1 6751000 1391 24.94 1.65 12 16.33 826.00 12522.00 20600 20241210 0.00 8420 20241125 144.66 20600 0.00 20241210 8420 144.66 20241125 20600 0.00 20241210 8420 144.66 20241125 0.71 N 050960 500 33 억 16505 N N 0 N 01 N
5 20241210 130515 54 100.00 KOSDAQ 신고가 N N N N N 20300 4440 2 27.99 18207609020 909990 92.84 19210 20600 17720 20600 11110 15860 20008.58 0.24 0 -7601 19340 17600 14120 12380 8900 18470 13250 34 4740 500 11100 50 1 6751000 1370 24.58 1.62 12 13.48 826.00 12522.00 20600 20241210 -1.46 8420 20241125 141.09 20600 -1.46 20241210 8420 141.09 20241125 20600 -1.46 20241210 8420 141.09 20241125 0.71 N 050960 500 33 억 16505 N N 0 N 01 N
6 20241210 120515 54 100.00 KOSDAQ 신고가 N N N N N 20600 4740 1 29.89 6080725680 303240 30.94 19210 20600 19170 20600 11110 15860 20052.52 0.24 0 -5373 19340 17600 14120 12380 8900 18470 13250 34 4740 500 11100 50 1 6751000 1391 24.94 1.65 12 4.49 826.00 12522.00 20600 20241210 0.00 8420 20241125 144.66 20600 0.00 20241210 8420 144.66 20241125 20600 0.00 20241210 8420 144.66 20241125 0.71 N 050960 500 33 억 16505 N N 0 N 01 N
7 20241210 110514 54 100.00 KOSDAQ 신고가 N N N N N 20600 4740 1 29.89 6010253080 299819 30.59 19210 20600 19170 20600 11110 15860 20046.27 0.24 0 -5373 19340 17600 14120 12380 8900 18470 13250 34 4740 500 11100 50 1 6751000 1391 24.94 1.65 12 4.44 826.00 12522.00 20600 20241210 0.00 8420 20241125 144.66 20600 0.00 20241210 8420 144.66 20241125 20600 0.00 20241210 8420 144.66 20241125 0.71 N 050960 500 33 억 16505 N N 0 N 01 N
8 20241210 100515 54 100.00 KOSDAQ 신고가 N N N N N 20600 4740 1 29.89 5865888280 292811 29.87 19210 20600 19170 20600 11110 15860 20033.02 0.24 0 -5373 19340 17600 14120 12380 8900 18470 13250 34 4740 500 11100 50 1 6751000 1391 24.94 1.65 12 4.34 826.00 12522.00 20600 20241210 0.00 8420 20241125 144.66 20600 0.00 20241210 8420 144.66 20241125 20600 0.00 20241210 8420 144.66 20241125 0.71 N 050960 500 33 억 16505 N N 0 N 01 N
9 20241210 090518 54 100.00 KOSDAQ 신고가 N N N N N 20600 4740 1 29.89 4955553680 248620 25.36 19210 20600 19170 20600 11110 15860 19932.24 0.24 0 -5373 19340 17600 14120 12380 8900 18470 13250 34 4740 500 11100 50 1 6751000 1391 24.94 1.65 12 3.68 826.00 12522.00 20600 20241210 0.00 8420 20241125 144.66 20600 0.00 20241210 8420 144.66 20241125 20600 0.00 20241210 8420 144.66 20241125 0.71 N 050960 500 33 억 16505 N N 0 N 01 N
10 20241209 160513 57 100.00 KOSDAQ 신고가 N N N N N 15860 3660 1 30.00 14187469740 979114 83.57 11000 15860 10640 15860 8540 12200 14492.77 0.36 0 -7029 15260 13730 11510 9980 7760 14495 10745 34 3660 500 8540 10 1 6751000 1071 19.20 1.27 12 14.50 826.00 12522.00 15860 20241209 0.00 8420 20241125 88.36 15860 0.00 20241209 8420 88.36 20241125 15860 0.00 20241209 8420 88.36 20241125 1.85 N 050960 500 33 억 24362 N N 0 N 00 N
11 20241209 150516 57 100.00 KOSDAQ 신고가 N N N N N 15860 3660 1 30.00 14175939520 978387 83.51 11000 15860 10640 15860 8540 12200 14491.96 0.36 0 -7171 15260 13730 11510 9980 7760 14495 10745 34 3660 500 8540 10 1 6751000 1071 19.20 1.27 12 14.49 826.00 12522.00 15860 20241209 0.00 8420 20241125 88.36 15860 0.00 20241209 8420 88.36 20241125 15860 0.00 20241209 8420 88.36 20241125 1.85 N 050960 500 33 억 24362 N N 0 N 00 N
12 20241209 140515 57 100.00 KOSDAQ 신고가 N N N N N 15860 3660 1 30.00 14078828740 972264 82.99 11000 15860 10640 15860 8540 12200 14483.34 0.36 0 -7171 15260 13730 11510 9980 7760 14495 10745 34 3660 500 8540 10 1 6751000 1071 19.20 1.27 12 14.40 826.00 12522.00 15860 20241209 0.00 8420 20241125 88.36 15860 0.00 20241209 8420 88.36 20241125 15860 0.00 20241209 8420 88.36 20241125 1.85 N 050960 500 33 억 24362 N N 0 N 00 N