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
254490/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
20241210,161011,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,10400,740,2,7.66,529933910,52530,59.75,9620,10400,9620,12550,6770,9660,10086.30,0.52,0,22076,10593,10126,9893,9426,9193,10010,9310,14,2890,100,6950,10,1,14438000,1502,29.30,1.87,12,0.36,355.00,5554.00,26000,20231214,-60.00,9620,20241210,8.11,25100,-58.57,20240104,9620,8.11,20241210,26000,-60.00,20231214,9620,8.11,20241210,3.01,N,254490,100,14 억,,75587,N,N,0,N,00,N
20241210,151014,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,10320,660,2,6.83,495014860,49161,55.92,9620,10370,9620,12550,6770,9660,10069.26,0.52,0,20269,10593,10126,9893,9426,9193,10010,9310,14,2890,100,6950,10,1,14438000,1490,29.07,1.86,12,0.34,355.00,5554.00,26000,20231214,-60.31,9620,20241210,7.28,25100,-58.88,20240104,9620,7.28,20241210,26000,-60.31,20231214,9620,7.28,20241210,3.01,N,254490,100,14 억,,75587,N,N,0,N,00,N
20241210,141013,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,10330,670,2,6.94,450757990,44876,51.04,9620,10340,9620,12550,6770,9660,10044.52,0.52,0,18315,10593,10126,9893,9426,9193,10010,9310,14,2890,100,6950,10,1,14438000,1491,29.10,1.86,12,0.31,355.00,5554.00,26000,20231214,-60.27,9620,20241210,7.38,25100,-58.84,20240104,9620,7.38,20241210,26000,-60.27,20231214,9620,7.38,20241210,3.01,N,254490,100,14 억,,75587,N,N,0,N,00,N
20241210,131014,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,10310,650,2,6.73,408636720,40794,46.40,9620,10330,9620,12550,6770,9660,10017.08,0.52,0,18316,10593,10126,9893,9426,9193,10010,9310,14,2890,100,6950,10,1,14438000,1489,29.04,1.86,12,0.28,355.00,5554.00,26000,20231214,-60.35,9620,20241210,7.17,25100,-58.92,20240104,9620,7.17,20241210,26000,-60.35,20231214,9620,7.17,20241210,3.01,N,254490,100,14 억,,75587,N,N,0,N,00,N
20241210,121013,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,10320,660,2,6.83,389781560,38953,44.31,9620,10320,9620,12550,6770,9660,10006.46,0.52,0,17933,10593,10126,9893,9426,9193,10010,9310,14,2890,100,6950,10,1,14438000,1490,29.07,1.86,12,0.27,355.00,5554.00,26000,20231214,-60.31,9620,20241210,7.28,25100,-58.88,20240104,9620,7.28,20241210,26000,-60.31,20231214,9620,7.28,20241210,3.01,N,254490,100,14 억,,75587,N,N,0,N,00,N
20241210,111013,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,10230,570,2,5.90,343918860,34483,39.22,9620,10240,9620,12550,6770,9660,9973.58,0.52,0,18329,10593,10126,9893,9426,9193,10010,9310,14,2890,100,6950,10,1,14438000,1477,28.82,1.84,12,0.24,355.00,5554.00,26000,20231214,-60.65,9620,20241210,6.34,25100,-59.24,20240104,9620,6.34,20241210,26000,-60.65,20231214,9620,6.34,20241210,3.01,N,254490,100,14 억,,75587,N,N,0,N,00,N
20241210,101013,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,10160,500,2,5.18,286657010,28861,32.83,9620,10180,9620,12550,6770,9660,9932.33,0.52,0,15352,10593,10126,9893,9426,9193,10010,9310,14,2890,100,6950,10,1,14438000,1467,28.62,1.83,12,0.20,355.00,5554.00,26000,20231214,-60.92,9620,20241210,5.61,25100,-59.52,20240104,9620,5.61,20241210,26000,-60.92,20231214,9620,5.61,20241210,3.01,N,254490,100,14 억,,75587,N,N,0,N,00,N
20241210,091020,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,10000,340,2,3.52,159049720,16233,18.46,9620,10080,9620,12550,6770,9660,9797.93,0.52,0,6807,10593,10126,9893,9426,9193,10010,9310,14,2890,100,6950,10,1,14438000,1444,28.17,1.80,12,0.11,355.00,5554.00,26000,20231214,-61.54,9620,20241210,3.95,25100,-60.16,20240104,9620,3.95,20241210,26000,-61.54,20231214,9620,3.95,20241210,3.01,N,254490,100,14 억,,75587,N,N,0,N,00,N
20241209,161010,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,9660,-910,5,-8.61,857583840,86385,89.77,10200,10360,9660,13740,7400,10570,9927.99,0.50,0,3164,11896,11232,10626,9962,9356,10930,9660,14,3170,100,7610,10,1,14438000,1395,27.21,1.74,12,0.60,355.00,5554.00,26000,20231214,-62.85,9660,20241209,0.00,25100,-61.51,20240104,9660,0.00,20241209,26000,-62.85,20231214,9660,0.00,20241209,3.05,N,254490,100,14 억,,72362,N,N,0,N,00,N
20241209,151011,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,9770,-800,5,-7.57,814772650,81968,85.18,10200,10360,9660,13740,7400,10570,9939.90,0.50,0,1315,11896,11232,10626,9962,9356,10930,9660,14,3170,100,7610,10,1,14438000,1411,27.52,1.76,12,0.57,355.00,5554.00,26000,20231214,-62.42,9660,20241209,1.14,25100,-61.08,20240104,9660,1.14,20241209,26000,-62.42,20231214,9660,1.14,20241209,3.05,N,254490,100,14 억,,72362,N,N,0,N,00,N
20241209,141012,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,9840,-730,5,-6.91,680415350,68202,70.87,10200,10360,9780,13740,7400,10570,9976.21,0.50,0,-3870,11896,11232,10626,9962,9356,10930,9660,14,3170,100,7610,10,1,14438000,1421,27.72,1.77,12,0.47,355.00,5554.00,26000,20231214,-62.15,9780,20241209,0.61,25100,-60.80,20240104,9780,0.61,20241209,26000,-62.15,20231214,9780,0.61,20241209,3.05,N,254490,100,14 억,,72362,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 161011 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 10400 740 2 7.66 529933910 52530 59.75 9620 10400 9620 12550 6770 9660 10086.30 0.52 0 22076 10593 10126 9893 9426 9193 10010 9310 14 2890 100 6950 10 1 14438000 1502 29.30 1.87 12 0.36 355.00 5554.00 26000 20231214 -60.00 9620 20241210 8.11 25100 -58.57 20240104 9620 8.11 20241210 26000 -60.00 20231214 9620 8.11 20241210 3.01 N 254490 100 14 억 75587 N N 0 N 00 N
3 20241210 151014 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 10320 660 2 6.83 495014860 49161 55.92 9620 10370 9620 12550 6770 9660 10069.26 0.52 0 20269 10593 10126 9893 9426 9193 10010 9310 14 2890 100 6950 10 1 14438000 1490 29.07 1.86 12 0.34 355.00 5554.00 26000 20231214 -60.31 9620 20241210 7.28 25100 -58.88 20240104 9620 7.28 20241210 26000 -60.31 20231214 9620 7.28 20241210 3.01 N 254490 100 14 억 75587 N N 0 N 00 N
4 20241210 141013 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 10330 670 2 6.94 450757990 44876 51.04 9620 10340 9620 12550 6770 9660 10044.52 0.52 0 18315 10593 10126 9893 9426 9193 10010 9310 14 2890 100 6950 10 1 14438000 1491 29.10 1.86 12 0.31 355.00 5554.00 26000 20231214 -60.27 9620 20241210 7.38 25100 -58.84 20240104 9620 7.38 20241210 26000 -60.27 20231214 9620 7.38 20241210 3.01 N 254490 100 14 억 75587 N N 0 N 00 N
5 20241210 131014 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 10310 650 2 6.73 408636720 40794 46.40 9620 10330 9620 12550 6770 9660 10017.08 0.52 0 18316 10593 10126 9893 9426 9193 10010 9310 14 2890 100 6950 10 1 14438000 1489 29.04 1.86 12 0.28 355.00 5554.00 26000 20231214 -60.35 9620 20241210 7.17 25100 -58.92 20240104 9620 7.17 20241210 26000 -60.35 20231214 9620 7.17 20241210 3.01 N 254490 100 14 억 75587 N N 0 N 00 N
6 20241210 121013 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 10320 660 2 6.83 389781560 38953 44.31 9620 10320 9620 12550 6770 9660 10006.46 0.52 0 17933 10593 10126 9893 9426 9193 10010 9310 14 2890 100 6950 10 1 14438000 1490 29.07 1.86 12 0.27 355.00 5554.00 26000 20231214 -60.31 9620 20241210 7.28 25100 -58.88 20240104 9620 7.28 20241210 26000 -60.31 20231214 9620 7.28 20241210 3.01 N 254490 100 14 억 75587 N N 0 N 00 N
7 20241210 111013 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 10230 570 2 5.90 343918860 34483 39.22 9620 10240 9620 12550 6770 9660 9973.58 0.52 0 18329 10593 10126 9893 9426 9193 10010 9310 14 2890 100 6950 10 1 14438000 1477 28.82 1.84 12 0.24 355.00 5554.00 26000 20231214 -60.65 9620 20241210 6.34 25100 -59.24 20240104 9620 6.34 20241210 26000 -60.65 20231214 9620 6.34 20241210 3.01 N 254490 100 14 억 75587 N N 0 N 00 N
8 20241210 101013 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 10160 500 2 5.18 286657010 28861 32.83 9620 10180 9620 12550 6770 9660 9932.33 0.52 0 15352 10593 10126 9893 9426 9193 10010 9310 14 2890 100 6950 10 1 14438000 1467 28.62 1.83 12 0.20 355.00 5554.00 26000 20231214 -60.92 9620 20241210 5.61 25100 -59.52 20240104 9620 5.61 20241210 26000 -60.92 20231214 9620 5.61 20241210 3.01 N 254490 100 14 억 75587 N N 0 N 00 N
9 20241210 091020 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 10000 340 2 3.52 159049720 16233 18.46 9620 10080 9620 12550 6770 9660 9797.93 0.52 0 6807 10593 10126 9893 9426 9193 10010 9310 14 2890 100 6950 10 1 14438000 1444 28.17 1.80 12 0.11 355.00 5554.00 26000 20231214 -61.54 9620 20241210 3.95 25100 -60.16 20240104 9620 3.95 20241210 26000 -61.54 20231214 9620 3.95 20241210 3.01 N 254490 100 14 억 75587 N N 0 N 00 N
10 20241209 161010 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 9660 -910 5 -8.61 857583840 86385 89.77 10200 10360 9660 13740 7400 10570 9927.99 0.50 0 3164 11896 11232 10626 9962 9356 10930 9660 14 3170 100 7610 10 1 14438000 1395 27.21 1.74 12 0.60 355.00 5554.00 26000 20231214 -62.85 9660 20241209 0.00 25100 -61.51 20240104 9660 0.00 20241209 26000 -62.85 20231214 9660 0.00 20241209 3.05 N 254490 100 14 억 72362 N N 0 N 00 N
11 20241209 151011 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 9770 -800 5 -7.57 814772650 81968 85.18 10200 10360 9660 13740 7400 10570 9939.90 0.50 0 1315 11896 11232 10626 9962 9356 10930 9660 14 3170 100 7610 10 1 14438000 1411 27.52 1.76 12 0.57 355.00 5554.00 26000 20231214 -62.42 9660 20241209 1.14 25100 -61.08 20240104 9660 1.14 20241209 26000 -62.42 20231214 9660 1.14 20241209 3.05 N 254490 100 14 억 72362 N N 0 N 00 N
12 20241209 141012 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 9840 -730 5 -6.91 680415350 68202 70.87 10200 10360 9780 13740 7400 10570 9976.21 0.50 0 -3870 11896 11232 10626 9962 9356 10930 9660 14 3170 100 7610 10 1 14438000 1421 27.72 1.77 12 0.47 355.00 5554.00 26000 20231214 -62.15 9780 20241209 0.61 25100 -60.80 20240104 9780 0.61 20241209 26000 -62.15 20231214 9780 0.61 20241209 3.05 N 254490 100 14 억 72362 N N 0 N 00 N