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
052400/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
20241210,160520,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,26500,50,2,0.19,128340297150,4673463,144.73,26450,29550,23800,34350,18550,26450,27462.20,0.75,0,33131,32010,29230,24170,21390,16330,30620,22780,78,7900,500,17980,50,1,14899999,3948,13.62,1.88,12,31.37,1945.00,14089.00,29550,20241210,-10.32,12000,20240805,120.83,29550,-10.32,20241210,12000,120.83,20240805,29550,-10.32,20241210,12000,120.83,20240805,3.29,N,052400,500,77 억,,112039,N,N,6,N,01,N
20241210,150521,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,26400,-50,5,-0.19,125463990200,4564865,141.36,26450,29550,23800,34350,18550,26450,27485.21,0.75,0,14713,32010,29230,24170,21390,16330,30620,22780,78,7900,500,17980,50,1,14899999,3934,13.57,1.87,12,30.64,1945.00,14089.00,29550,20241210,-10.66,12000,20240805,120.00,29550,-10.66,20241210,12000,120.00,20240805,29550,-10.66,20241210,12000,120.00,20240805,3.29,N,052400,500,77 억,,112039,N,N,66,N,01,N
20241210,140521,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,27650,1200,2,4.54,115933318750,4214656,130.52,26450,29550,23800,34350,18550,26450,27507.74,0.75,0,14878,32010,29230,24170,21390,16330,30620,22780,78,7900,500,17980,50,1,14899999,4120,14.22,1.96,12,28.29,1945.00,14089.00,29550,20241210,-6.43,12000,20240805,130.42,29550,-6.43,20241210,12000,130.42,20240805,29550,-6.43,20241210,12000,130.42,20240805,3.29,N,052400,500,77 억,,112039,N,N,66,N,01,N
20241210,130520,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,25400,-1050,5,-3.97,84004626050,3059557,94.75,26450,29550,23800,34350,18550,26450,27457.19,0.75,0,80863,32010,29230,24170,21390,16330,30620,22780,78,7900,500,17980,50,1,14899999,3785,13.06,1.80,12,20.53,1945.00,14089.00,29550,20241210,-14.04,12000,20240805,111.67,29550,-14.04,20241210,12000,111.67,20240805,29550,-14.04,20241210,12000,111.67,20240805,3.29,N,052400,500,77 억,,112039,N,N,66,N,01,N
20241210,120521,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,26400,-50,5,-0.19,67732222750,2417019,74.85,26450,29550,25350,34350,18550,26450,28024.48,0.75,0,60289,32010,29230,24170,21390,16330,30620,22780,78,7900,500,17980,50,1,14899999,3934,13.57,1.87,12,16.22,1945.00,14089.00,29550,20241210,-10.66,12000,20240805,120.00,29550,-10.66,20241210,12000,120.00,20240805,29550,-10.66,20241210,12000,120.00,20240805,3.29,N,052400,500,77 억,,112039,Y,N,66,N,01,N
20241210,110519,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,28850,2400,2,9.07,56469075100,2010095,62.25,26450,29550,25350,34350,18550,26450,28094.54,0.75,0,52598,32010,29230,24170,21390,16330,30620,22780,78,7900,500,17980,50,1,14899999,4299,14.83,2.05,12,13.49,1945.00,14089.00,29550,20241210,-2.37,12000,20240805,140.42,29550,-2.37,20241210,12000,140.42,20240805,29550,-2.37,20241210,12000,140.42,20240805,3.29,N,052400,500,77 억,,112039,N,N,66,N,01,N
20241210,100520,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,28650,2200,2,8.32,42808383750,1535492,47.55,26450,29550,25350,34350,18550,26450,27881.32,0.75,0,11247,32010,29230,24170,21390,16330,30620,22780,78,7900,500,17980,50,1,14899999,4269,14.73,2.03,12,10.31,1945.00,14089.00,29550,20241210,-3.05,12000,20240805,138.75,29550,-3.05,20241210,12000,138.75,20240805,29550,-3.05,20241210,12000,138.75,20240805,3.29,N,052400,500,77 억,,112039,N,N,66,N,01,N
20241210,090523,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,27850,1400,2,5.29,10156270500,372649,11.54,26450,28500,25350,34350,18550,26450,27259.04,0.75,0,22746,32010,29230,24170,21390,16330,30620,22780,78,7900,500,17980,50,1,14899999,4150,14.32,1.98,12,2.50,1945.00,14089.00,28500,20241210,-2.28,12000,20240805,132.08,28500,-2.28,20241210,12000,132.08,20240805,28500,-2.28,20241210,12000,132.08,20240805,3.29,N,052400,500,77 억,,112039,N,N,66,N,01,N
20241209,160518,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,26450,5450,2,25.95,78395161420,3181317,117.91,19800,26950,19110,27300,14700,21000,24640.15,0.94,0,-29904,26400,23700,20450,17750,14500,25050,19100,78,6300,500,14280,50,1,14899999,3941,13.60,1.88,12,21.35,1945.00,14089.00,26950,20241209,-1.86,12000,20240805,120.42,26950,-1.86,20241209,12000,120.42,20240805,26950,-1.86,20241209,12000,120.42,20240805,3.36,N,052400,500,77 억,,140035,N,N,66,N,00,N
20241209,150521,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,26350,5350,2,25.48,74083631370,3018585,111.88,19800,26950,19110,27300,14700,21000,24544.43,0.94,0,-25775,26400,23700,20450,17750,14500,25050,19100,78,6300,500,14280,50,1,14899999,3926,13.55,1.87,12,20.26,1945.00,14089.00,26950,20241209,-2.23,12000,20240805,119.58,26950,-2.23,20241209,12000,119.58,20240805,26950,-2.23,20241209,12000,119.58,20240805,3.36,N,052400,500,77 억,,140035,N,N,29,N,00,N
20241209,140520,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,26350,5350,2,25.48,68081309920,2792971,103.52,19800,26950,19110,27300,14700,21000,24377.93,0.94,0,-150,26400,23700,20450,17750,14500,25050,19100,78,6300,500,14280,50,1,14899999,3926,13.55,1.87,12,18.74,1945.00,14089.00,26950,20241209,-2.23,12000,20240805,119.58,26950,-2.23,20241209,12000,119.58,20240805,26950,-2.23,20241209,12000,119.58,20240805,3.36,N,052400,500,77 억,,140035,N,N,29,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 160520 54 100.00 KOSDAQ 신고가 N N N N N 26500 50 2 0.19 128340297150 4673463 144.73 26450 29550 23800 34350 18550 26450 27462.20 0.75 0 33131 32010 29230 24170 21390 16330 30620 22780 78 7900 500 17980 50 1 14899999 3948 13.62 1.88 12 31.37 1945.00 14089.00 29550 20241210 -10.32 12000 20240805 120.83 29550 -10.32 20241210 12000 120.83 20240805 29550 -10.32 20241210 12000 120.83 20240805 3.29 N 052400 500 77 억 112039 N N 6 N 01 N
3 20241210 150521 54 100.00 KOSDAQ 신고가 N N N N N 26400 -50 5 -0.19 125463990200 4564865 141.36 26450 29550 23800 34350 18550 26450 27485.21 0.75 0 14713 32010 29230 24170 21390 16330 30620 22780 78 7900 500 17980 50 1 14899999 3934 13.57 1.87 12 30.64 1945.00 14089.00 29550 20241210 -10.66 12000 20240805 120.00 29550 -10.66 20241210 12000 120.00 20240805 29550 -10.66 20241210 12000 120.00 20240805 3.29 N 052400 500 77 억 112039 N N 66 N 01 N
4 20241210 140521 54 100.00 KOSDAQ 신고가 N N N N N 27650 1200 2 4.54 115933318750 4214656 130.52 26450 29550 23800 34350 18550 26450 27507.74 0.75 0 14878 32010 29230 24170 21390 16330 30620 22780 78 7900 500 17980 50 1 14899999 4120 14.22 1.96 12 28.29 1945.00 14089.00 29550 20241210 -6.43 12000 20240805 130.42 29550 -6.43 20241210 12000 130.42 20240805 29550 -6.43 20241210 12000 130.42 20240805 3.29 N 052400 500 77 억 112039 N N 66 N 01 N
5 20241210 130520 54 100.00 KOSDAQ 신고가 N N N N N 25400 -1050 5 -3.97 84004626050 3059557 94.75 26450 29550 23800 34350 18550 26450 27457.19 0.75 0 80863 32010 29230 24170 21390 16330 30620 22780 78 7900 500 17980 50 1 14899999 3785 13.06 1.80 12 20.53 1945.00 14089.00 29550 20241210 -14.04 12000 20240805 111.67 29550 -14.04 20241210 12000 111.67 20240805 29550 -14.04 20241210 12000 111.67 20240805 3.29 N 052400 500 77 억 112039 N N 66 N 01 N
6 20241210 120521 54 100.00 KOSDAQ 신고가 N N N N N 26400 -50 5 -0.19 67732222750 2417019 74.85 26450 29550 25350 34350 18550 26450 28024.48 0.75 0 60289 32010 29230 24170 21390 16330 30620 22780 78 7900 500 17980 50 1 14899999 3934 13.57 1.87 12 16.22 1945.00 14089.00 29550 20241210 -10.66 12000 20240805 120.00 29550 -10.66 20241210 12000 120.00 20240805 29550 -10.66 20241210 12000 120.00 20240805 3.29 N 052400 500 77 억 112039 Y N 66 N 01 N
7 20241210 110519 54 100.00 KOSDAQ 신고가 N N N N N 28850 2400 2 9.07 56469075100 2010095 62.25 26450 29550 25350 34350 18550 26450 28094.54 0.75 0 52598 32010 29230 24170 21390 16330 30620 22780 78 7900 500 17980 50 1 14899999 4299 14.83 2.05 12 13.49 1945.00 14089.00 29550 20241210 -2.37 12000 20240805 140.42 29550 -2.37 20241210 12000 140.42 20240805 29550 -2.37 20241210 12000 140.42 20240805 3.29 N 052400 500 77 억 112039 N N 66 N 01 N
8 20241210 100520 54 100.00 KOSDAQ 신고가 N N N N N 28650 2200 2 8.32 42808383750 1535492 47.55 26450 29550 25350 34350 18550 26450 27881.32 0.75 0 11247 32010 29230 24170 21390 16330 30620 22780 78 7900 500 17980 50 1 14899999 4269 14.73 2.03 12 10.31 1945.00 14089.00 29550 20241210 -3.05 12000 20240805 138.75 29550 -3.05 20241210 12000 138.75 20240805 29550 -3.05 20241210 12000 138.75 20240805 3.29 N 052400 500 77 억 112039 N N 66 N 01 N
9 20241210 090523 54 100.00 KOSDAQ 신고가 N N N N N 27850 1400 2 5.29 10156270500 372649 11.54 26450 28500 25350 34350 18550 26450 27259.04 0.75 0 22746 32010 29230 24170 21390 16330 30620 22780 78 7900 500 17980 50 1 14899999 4150 14.32 1.98 12 2.50 1945.00 14089.00 28500 20241210 -2.28 12000 20240805 132.08 28500 -2.28 20241210 12000 132.08 20240805 28500 -2.28 20241210 12000 132.08 20240805 3.29 N 052400 500 77 억 112039 N N 66 N 01 N
10 20241209 160518 55 60.00 KOSDAQ 신고가 N N N Y 60 N 26450 5450 2 25.95 78395161420 3181317 117.91 19800 26950 19110 27300 14700 21000 24640.15 0.94 0 -29904 26400 23700 20450 17750 14500 25050 19100 78 6300 500 14280 50 1 14899999 3941 13.60 1.88 12 21.35 1945.00 14089.00 26950 20241209 -1.86 12000 20240805 120.42 26950 -1.86 20241209 12000 120.42 20240805 26950 -1.86 20241209 12000 120.42 20240805 3.36 N 052400 500 77 억 140035 N N 66 N 00 N
11 20241209 150521 55 60.00 KOSDAQ 신고가 N N N Y 60 N 26350 5350 2 25.48 74083631370 3018585 111.88 19800 26950 19110 27300 14700 21000 24544.43 0.94 0 -25775 26400 23700 20450 17750 14500 25050 19100 78 6300 500 14280 50 1 14899999 3926 13.55 1.87 12 20.26 1945.00 14089.00 26950 20241209 -2.23 12000 20240805 119.58 26950 -2.23 20241209 12000 119.58 20240805 26950 -2.23 20241209 12000 119.58 20240805 3.36 N 052400 500 77 억 140035 N N 29 N 00 N
12 20241209 140520 55 60.00 KOSDAQ 신고가 N N N Y 60 N 26350 5350 2 25.48 68081309920 2792971 103.52 19800 26950 19110 27300 14700 21000 24377.93 0.94 0 -150 26400 23700 20450 17750 14500 25050 19100 78 6300 500 14280 50 1 14899999 3926 13.55 1.87 12 18.74 1945.00 14089.00 26950 20241209 -2.23 12000 20240805 119.58 26950 -2.23 20241209 12000 119.58 20240805 26950 -2.23 20241209 12000 119.58 20240805 3.36 N 052400 500 77 억 140035 N N 29 N 00 N