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
045340/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
20241210,160459,53,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,13030,1850,2,16.55,49182875070,3781276,124.81,12100,14490,10510,14530,7830,11180,13009.74,1.64,0,-23395,13166,12172,10186,9192,7206,12670,9690,43,3350,500,0,10,1,8558040,1115,29.48,5.10,12,44.18,442.00,2553.00,14490,20241210,-10.08,4100,20241122,217.80,14490,-10.08,20241210,4100,217.80,20241122,14490,-10.08,20241210,4100,217.80,20241122,0.70,N,045340,500,42 억,,140507,N,N,0,N,02,N
20241210,150501,53,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,12890,1710,2,15.30,46061501960,3547730,117.10,12100,14490,10510,14530,7830,11180,12986.37,1.64,0,-25730,13166,12172,10186,9192,7206,12670,9690,43,3350,500,0,10,1,8558040,1103,29.16,5.05,12,41.45,442.00,2553.00,14490,20241210,-11.04,4100,20241122,214.39,14490,-11.04,20241210,4100,214.39,20241122,14490,-11.04,20241210,4100,214.39,20241122,0.70,N,045340,500,42 억,,140507,N,N,0,N,02,N
20241210,140500,53,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,13110,1930,2,17.26,40939685000,3159024,104.27,12100,14490,10510,14530,7830,11180,12962.92,1.64,0,-25673,13166,12172,10186,9192,7206,12670,9690,43,3350,500,0,10,1,8558040,1122,29.66,5.14,12,36.91,442.00,2553.00,14490,20241210,-9.52,4100,20241122,219.76,14490,-9.52,20241210,4100,219.76,20241122,14490,-9.52,20241210,4100,219.76,20241122,0.70,N,045340,500,42 억,,140507,N,N,0,N,02,N
20241210,130459,53,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,12000,820,2,7.33,36051320750,2767450,91.34,12100,14490,10510,14530,7830,11180,13030.84,1.64,0,2884,13166,12172,10186,9192,7206,12670,9690,43,3350,500,0,10,1,8558040,1027,27.15,4.70,12,32.34,442.00,2553.00,14490,20241210,-17.18,4100,20241122,192.68,14490,-17.18,20241210,4100,192.68,20241122,14490,-17.18,20241210,4100,192.68,20241122,0.70,N,045340,500,42 억,,140507,N,N,0,N,02,N
20241210,120500,53,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,12820,1640,2,14.67,22363818040,1647491,54.38,12100,14490,12080,14530,7830,11180,13583.05,1.64,0,6291,13166,12172,10186,9192,7206,12670,9690,43,3350,500,0,10,1,8558040,1097,29.00,5.02,12,19.25,442.00,2553.00,14490,20241210,-11.53,4100,20241122,212.68,14490,-11.53,20241210,4100,212.68,20241122,14490,-11.53,20241210,4100,212.68,20241122,0.70,N,045340,500,42 억,,140507,N,N,0,N,02,N
20241210,110459,53,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,14460,3280,2,29.34,18973068820,1404755,46.37,12100,14490,12080,14530,7830,11180,13516.10,1.64,0,6006,13166,12172,10186,9192,7206,12670,9690,43,3350,500,0,10,1,8558040,1237,32.71,5.66,12,16.41,442.00,2553.00,14490,20241210,-0.21,4100,20241122,252.68,14490,-0.21,20241210,4100,252.68,20241122,14490,-0.21,20241210,4100,252.68,20241122,0.70,N,045340,500,42 억,,140507,N,N,0,N,02,N
20241210,100500,53,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,13820,2640,2,23.61,14656224020,1100510,36.32,12100,14000,12080,14530,7830,11180,13329.15,1.64,0,-19801,13166,12172,10186,9192,7206,12670,9690,43,3350,500,0,10,1,8558040,1183,31.27,5.41,12,12.86,442.00,2553.00,14000,20241210,-1.29,4100,20241122,237.07,14000,-1.29,20241210,4100,237.07,20241122,14000,-1.29,20241210,4100,237.07,20241122,0.70,N,045340,500,42 억,,140507,N,N,0,N,02,N
20241210,090503,53,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,13280,2100,2,18.78,3662298300,286894,9.47,12100,13380,12080,14530,7830,11180,12798.51,1.64,0,-7192,13166,12172,10186,9192,7206,12670,9690,43,3350,500,0,10,1,8558040,1137,30.05,5.20,12,3.35,442.00,2553.00,13380,20241210,-0.75,4100,20241122,223.90,13380,-0.75,20241210,4100,223.90,20241122,13380,-0.75,20241210,4100,223.90,20241122,0.70,N,045340,500,42 억,,140507,N,N,0,N,02,N
20241209,160458,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,11180,2580,1,30.00,30068160480,3019893,95.04,8200,11180,8200,11180,6020,8600,9956.46,1.49,0,2669,10653,9626,7973,6946,5293,10140,7460,43,2580,500,5840,10,1,8558040,957,25.29,4.38,12,35.29,442.00,2553.00,11180,20241209,0.00,4100,20241122,172.68,11180,0.00,20241209,4100,172.68,20241122,11180,0.00,20241209,4100,172.68,20241122,1.34,N,045340,500,42 억,,127359,N,N,0,N,01,N
20241209,150500,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,11160,2560,2,29.77,29259712820,2947555,92.77,8200,11180,8200,11180,6020,8600,9926.93,1.49,0,2468,10653,9626,7973,6946,5293,10140,7460,43,2580,500,5840,10,1,8558040,955,25.25,4.37,12,34.44,442.00,2553.00,11180,20241209,-0.18,4100,20241122,172.20,11180,-0.18,20241209,4100,172.20,20241122,11180,-0.18,20241209,4100,172.20,20241122,1.34,N,045340,500,42 억,,127359,N,N,0,N,01,N
20241209,140459,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,10620,2020,2,23.49,26064139170,2656560,83.61,8200,10980,8200,11180,6020,8600,9811.40,1.49,0,-7107,10653,9626,7973,6946,5293,10140,7460,43,2580,500,5840,10,1,8558040,909,24.03,4.16,12,31.04,442.00,2553.00,10980,20241209,-3.28,4100,20241122,159.02,10980,-3.28,20241209,4100,159.02,20241122,10980,-3.28,20241209,4100,159.02,20241122,1.34,N,045340,500,42 억,,127359,N,N,0,N,01,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 160459 53 100.00 KOSDAQ 신고가 N N N N N 13030 1850 2 16.55 49182875070 3781276 124.81 12100 14490 10510 14530 7830 11180 13009.74 1.64 0 -23395 13166 12172 10186 9192 7206 12670 9690 43 3350 500 0 10 1 8558040 1115 29.48 5.10 12 44.18 442.00 2553.00 14490 20241210 -10.08 4100 20241122 217.80 14490 -10.08 20241210 4100 217.80 20241122 14490 -10.08 20241210 4100 217.80 20241122 0.70 N 045340 500 42 억 140507 N N 0 N 02 N
3 20241210 150501 53 100.00 KOSDAQ 신고가 N N N N N 12890 1710 2 15.30 46061501960 3547730 117.10 12100 14490 10510 14530 7830 11180 12986.37 1.64 0 -25730 13166 12172 10186 9192 7206 12670 9690 43 3350 500 0 10 1 8558040 1103 29.16 5.05 12 41.45 442.00 2553.00 14490 20241210 -11.04 4100 20241122 214.39 14490 -11.04 20241210 4100 214.39 20241122 14490 -11.04 20241210 4100 214.39 20241122 0.70 N 045340 500 42 억 140507 N N 0 N 02 N
4 20241210 140500 53 100.00 KOSDAQ 신고가 N N N N N 13110 1930 2 17.26 40939685000 3159024 104.27 12100 14490 10510 14530 7830 11180 12962.92 1.64 0 -25673 13166 12172 10186 9192 7206 12670 9690 43 3350 500 0 10 1 8558040 1122 29.66 5.14 12 36.91 442.00 2553.00 14490 20241210 -9.52 4100 20241122 219.76 14490 -9.52 20241210 4100 219.76 20241122 14490 -9.52 20241210 4100 219.76 20241122 0.70 N 045340 500 42 억 140507 N N 0 N 02 N
5 20241210 130459 53 100.00 KOSDAQ 신고가 N N N N N 12000 820 2 7.33 36051320750 2767450 91.34 12100 14490 10510 14530 7830 11180 13030.84 1.64 0 2884 13166 12172 10186 9192 7206 12670 9690 43 3350 500 0 10 1 8558040 1027 27.15 4.70 12 32.34 442.00 2553.00 14490 20241210 -17.18 4100 20241122 192.68 14490 -17.18 20241210 4100 192.68 20241122 14490 -17.18 20241210 4100 192.68 20241122 0.70 N 045340 500 42 억 140507 N N 0 N 02 N
6 20241210 120500 53 100.00 KOSDAQ 신고가 N N N N N 12820 1640 2 14.67 22363818040 1647491 54.38 12100 14490 12080 14530 7830 11180 13583.05 1.64 0 6291 13166 12172 10186 9192 7206 12670 9690 43 3350 500 0 10 1 8558040 1097 29.00 5.02 12 19.25 442.00 2553.00 14490 20241210 -11.53 4100 20241122 212.68 14490 -11.53 20241210 4100 212.68 20241122 14490 -11.53 20241210 4100 212.68 20241122 0.70 N 045340 500 42 억 140507 N N 0 N 02 N
7 20241210 110459 53 100.00 KOSDAQ 신고가 N N N N N 14460 3280 2 29.34 18973068820 1404755 46.37 12100 14490 12080 14530 7830 11180 13516.10 1.64 0 6006 13166 12172 10186 9192 7206 12670 9690 43 3350 500 0 10 1 8558040 1237 32.71 5.66 12 16.41 442.00 2553.00 14490 20241210 -0.21 4100 20241122 252.68 14490 -0.21 20241210 4100 252.68 20241122 14490 -0.21 20241210 4100 252.68 20241122 0.70 N 045340 500 42 억 140507 N N 0 N 02 N
8 20241210 100500 53 100.00 KOSDAQ 신고가 N N N N N 13820 2640 2 23.61 14656224020 1100510 36.32 12100 14000 12080 14530 7830 11180 13329.15 1.64 0 -19801 13166 12172 10186 9192 7206 12670 9690 43 3350 500 0 10 1 8558040 1183 31.27 5.41 12 12.86 442.00 2553.00 14000 20241210 -1.29 4100 20241122 237.07 14000 -1.29 20241210 4100 237.07 20241122 14000 -1.29 20241210 4100 237.07 20241122 0.70 N 045340 500 42 억 140507 N N 0 N 02 N
9 20241210 090503 53 100.00 KOSDAQ 신고가 N N N N N 13280 2100 2 18.78 3662298300 286894 9.47 12100 13380 12080 14530 7830 11180 12798.51 1.64 0 -7192 13166 12172 10186 9192 7206 12670 9690 43 3350 500 0 10 1 8558040 1137 30.05 5.20 12 3.35 442.00 2553.00 13380 20241210 -0.75 4100 20241122 223.90 13380 -0.75 20241210 4100 223.90 20241122 13380 -0.75 20241210 4100 223.90 20241122 0.70 N 045340 500 42 억 140507 N N 0 N 02 N
10 20241209 160458 54 100.00 KOSDAQ 신고가 N N N N N 11180 2580 1 30.00 30068160480 3019893 95.04 8200 11180 8200 11180 6020 8600 9956.46 1.49 0 2669 10653 9626 7973 6946 5293 10140 7460 43 2580 500 5840 10 1 8558040 957 25.29 4.38 12 35.29 442.00 2553.00 11180 20241209 0.00 4100 20241122 172.68 11180 0.00 20241209 4100 172.68 20241122 11180 0.00 20241209 4100 172.68 20241122 1.34 N 045340 500 42 억 127359 N N 0 N 01 N
11 20241209 150500 54 100.00 KOSDAQ 신고가 N N N N N 11160 2560 2 29.77 29259712820 2947555 92.77 8200 11180 8200 11180 6020 8600 9926.93 1.49 0 2468 10653 9626 7973 6946 5293 10140 7460 43 2580 500 5840 10 1 8558040 955 25.25 4.37 12 34.44 442.00 2553.00 11180 20241209 -0.18 4100 20241122 172.20 11180 -0.18 20241209 4100 172.20 20241122 11180 -0.18 20241209 4100 172.20 20241122 1.34 N 045340 500 42 억 127359 N N 0 N 01 N
12 20241209 140459 54 100.00 KOSDAQ 신고가 N N N N N 10620 2020 2 23.49 26064139170 2656560 83.61 8200 10980 8200 11180 6020 8600 9811.40 1.49 0 -7107 10653 9626 7973 6946 5293 10140 7460 43 2580 500 5840 10 1 8558040 909 24.03 4.16 12 31.04 442.00 2553.00 10980 20241209 -3.28 4100 20241122 159.02 10980 -3.28 20241209 4100 159.02 20241122 10980 -3.28 20241209 4100 159.02 20241122 1.34 N 045340 500 42 억 127359 N N 0 N 01 N