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
045510/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
20241210,160500,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,706,5,2,0.71,30619230,43486,264.42,690,722,685,911,491,701,704.12,0.14,0,75,739,720,710,691,681,715,686,161,210,500,490,1,1,32209292,227,13.32,0.51,12,0.14,53.00,1380.00,1531,20231204,-53.89,685,20241210,3.07,1350,-47.70,20240321,685,3.07,20241210,1472,-52.04,20231220,685,3.07,20241210,0.00,N,045510,500,161 억,,44589,N,N,0,N,00,N
20241210,150501,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,712,11,2,1.57,20925738,29533,179.58,690,722,690,911,491,701,708.55,0.14,0,170,739,720,710,691,681,715,686,161,210,500,490,1,1,32209292,229,13.43,0.52,12,0.09,53.00,1380.00,1531,20231204,-53.49,690,20241210,3.19,1350,-47.26,20240321,690,3.19,20241210,1472,-51.63,20231220,690,3.19,20241210,0.00,N,045510,500,161 억,,44589,N,N,0,N,00,N
20241210,140501,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,712,11,2,1.57,19193763,27075,164.63,690,722,690,911,491,701,708.91,0.14,0,153,739,720,710,691,681,715,686,161,210,500,490,1,1,32209292,229,13.43,0.52,12,0.08,53.00,1380.00,1531,20231204,-53.49,690,20241210,3.19,1350,-47.26,20240321,690,3.19,20241210,1472,-51.63,20231220,690,3.19,20241210,0.00,N,045510,500,161 억,,44589,N,N,0,N,00,N
20241210,130500,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,717,16,2,2.28,17466495,24634,149.79,690,722,690,911,491,701,709.04,0.14,0,-236,739,720,710,691,681,715,686,161,210,500,490,1,1,32209292,231,13.53,0.52,12,0.08,53.00,1380.00,1531,20231204,-53.17,690,20241210,3.91,1350,-46.89,20240321,690,3.91,20241210,1472,-51.29,20231220,690,3.91,20241210,0.00,N,045510,500,161 억,,44589,N,N,0,N,00,N
20241210,120501,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,716,15,2,2.14,12528124,17770,108.05,690,716,690,911,491,701,705.02,0.14,0,497,739,720,710,691,681,715,686,161,210,500,490,1,1,32209292,231,13.51,0.52,12,0.06,53.00,1380.00,1531,20231204,-53.23,690,20241210,3.77,1350,-46.96,20240321,690,3.77,20241210,1472,-51.36,20231220,690,3.77,20241210,0.00,N,045510,500,161 억,,44589,N,N,0,N,00,N
20241210,110459,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,716,15,2,2.14,11992565,17022,103.50,690,716,690,911,491,701,704.53,0.14,0,435,739,720,710,691,681,715,686,161,210,500,490,1,1,32209292,231,13.51,0.52,12,0.05,53.00,1380.00,1531,20231204,-53.23,690,20241210,3.77,1350,-46.96,20240321,690,3.77,20241210,1472,-51.36,20231220,690,3.77,20241210,0.00,N,045510,500,161 억,,44589,N,N,0,N,00,N
20241210,100500,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,709,8,2,1.14,5453177,7810,47.49,690,709,690,911,491,701,698.23,0.14,0,654,739,720,710,691,681,715,686,161,210,500,490,1,1,32209292,228,13.38,0.51,12,0.02,53.00,1380.00,1531,20231204,-53.69,690,20241210,2.75,1350,-47.48,20240321,690,2.75,20241210,1472,-51.83,20231220,690,2.75,20241210,0.00,N,045510,500,161 억,,44589,N,N,0,N,00,N
20241210,090503,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,701,0,3,0.00,1581694,2288,13.91,690,701,690,911,491,701,691.30,0.14,0,150,739,720,710,691,681,715,686,161,210,500,490,1,1,32209292,226,13.23,0.51,12,0.01,53.00,1380.00,1531,20231204,-54.21,690,20241210,1.59,1350,-48.07,20240321,690,1.59,20241210,1472,-52.38,20231220,690,1.59,20241210,0.00,N,045510,500,161 억,,44589,N,N,0,N,00,N
20241209,160458,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,701,-33,5,-4.50,11618830,16428,54.75,705,729,700,954,514,734,707.26,0.14,0,-168,761,747,731,717,701,754,724,161,220,500,510,1,1,32209292,226,13.23,0.51,12,0.05,53.00,1380.00,1531,20231204,-54.21,700,20241209,0.14,1350,-48.07,20240321,700,0.14,20241209,1472,-52.38,20231220,700,0.14,20241209,0.00,N,045510,500,161 억,,44756,N,N,0,N,00,N
20241209,150501,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,703,-31,5,-4.22,10944270,15468,51.55,705,729,700,954,514,734,707.54,0.14,0,-168,761,747,731,717,701,754,724,161,220,500,510,1,1,32209292,226,13.26,0.51,12,0.05,53.00,1380.00,1531,20231204,-54.08,700,20241209,0.43,1350,-47.93,20240321,700,0.43,20241209,1472,-52.24,20231220,700,0.43,20241209,0.00,N,045510,500,161 억,,44756,N,N,0,N,00,N
20241209,140500,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,702,-32,5,-4.36,10195626,14401,47.99,705,729,700,954,514,734,707.98,0.14,0,-168,761,747,731,717,701,754,724,161,220,500,510,1,1,32209292,226,13.25,0.51,12,0.04,53.00,1380.00,1531,20231204,-54.15,700,20241209,0.29,1350,-48.00,20240321,700,0.29,20241209,1472,-52.31,20231220,700,0.29,20241209,0.00,N,045510,500,161 억,,44756,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 160500 57 100.00 KOSDAQ 신저가 유통 N N N N N 706 5 2 0.71 30619230 43486 264.42 690 722 685 911 491 701 704.12 0.14 0 75 739 720 710 691 681 715 686 161 210 500 490 1 1 32209292 227 13.32 0.51 12 0.14 53.00 1380.00 1531 20231204 -53.89 685 20241210 3.07 1350 -47.70 20240321 685 3.07 20241210 1472 -52.04 20231220 685 3.07 20241210 0.00 N 045510 500 161 억 44589 N N 0 N 00 N
3 20241210 150501 57 100.00 KOSDAQ 신저가 유통 N N N N N 712 11 2 1.57 20925738 29533 179.58 690 722 690 911 491 701 708.55 0.14 0 170 739 720 710 691 681 715 686 161 210 500 490 1 1 32209292 229 13.43 0.52 12 0.09 53.00 1380.00 1531 20231204 -53.49 690 20241210 3.19 1350 -47.26 20240321 690 3.19 20241210 1472 -51.63 20231220 690 3.19 20241210 0.00 N 045510 500 161 억 44589 N N 0 N 00 N
4 20241210 140501 57 100.00 KOSDAQ 신저가 유통 N N N N N 712 11 2 1.57 19193763 27075 164.63 690 722 690 911 491 701 708.91 0.14 0 153 739 720 710 691 681 715 686 161 210 500 490 1 1 32209292 229 13.43 0.52 12 0.08 53.00 1380.00 1531 20231204 -53.49 690 20241210 3.19 1350 -47.26 20240321 690 3.19 20241210 1472 -51.63 20231220 690 3.19 20241210 0.00 N 045510 500 161 억 44589 N N 0 N 00 N
5 20241210 130500 57 100.00 KOSDAQ 신저가 유통 N N N N N 717 16 2 2.28 17466495 24634 149.79 690 722 690 911 491 701 709.04 0.14 0 -236 739 720 710 691 681 715 686 161 210 500 490 1 1 32209292 231 13.53 0.52 12 0.08 53.00 1380.00 1531 20231204 -53.17 690 20241210 3.91 1350 -46.89 20240321 690 3.91 20241210 1472 -51.29 20231220 690 3.91 20241210 0.00 N 045510 500 161 억 44589 N N 0 N 00 N
6 20241210 120501 57 100.00 KOSDAQ 신저가 유통 N N N N N 716 15 2 2.14 12528124 17770 108.05 690 716 690 911 491 701 705.02 0.14 0 497 739 720 710 691 681 715 686 161 210 500 490 1 1 32209292 231 13.51 0.52 12 0.06 53.00 1380.00 1531 20231204 -53.23 690 20241210 3.77 1350 -46.96 20240321 690 3.77 20241210 1472 -51.36 20231220 690 3.77 20241210 0.00 N 045510 500 161 억 44589 N N 0 N 00 N
7 20241210 110459 57 100.00 KOSDAQ 신저가 유통 N N N N N 716 15 2 2.14 11992565 17022 103.50 690 716 690 911 491 701 704.53 0.14 0 435 739 720 710 691 681 715 686 161 210 500 490 1 1 32209292 231 13.51 0.52 12 0.05 53.00 1380.00 1531 20231204 -53.23 690 20241210 3.77 1350 -46.96 20240321 690 3.77 20241210 1472 -51.36 20231220 690 3.77 20241210 0.00 N 045510 500 161 억 44589 N N 0 N 00 N
8 20241210 100500 57 100.00 KOSDAQ 신저가 유통 N N N N N 709 8 2 1.14 5453177 7810 47.49 690 709 690 911 491 701 698.23 0.14 0 654 739 720 710 691 681 715 686 161 210 500 490 1 1 32209292 228 13.38 0.51 12 0.02 53.00 1380.00 1531 20231204 -53.69 690 20241210 2.75 1350 -47.48 20240321 690 2.75 20241210 1472 -51.83 20231220 690 2.75 20241210 0.00 N 045510 500 161 억 44589 N N 0 N 00 N
9 20241210 090503 57 100.00 KOSDAQ 신저가 유통 N N N N N 701 0 3 0.00 1581694 2288 13.91 690 701 690 911 491 701 691.30 0.14 0 150 739 720 710 691 681 715 686 161 210 500 490 1 1 32209292 226 13.23 0.51 12 0.01 53.00 1380.00 1531 20231204 -54.21 690 20241210 1.59 1350 -48.07 20240321 690 1.59 20241210 1472 -52.38 20231220 690 1.59 20241210 0.00 N 045510 500 161 억 44589 N N 0 N 00 N
10 20241209 160458 57 100.00 KOSDAQ 신저가 유통 N N N N N 701 -33 5 -4.50 11618830 16428 54.75 705 729 700 954 514 734 707.26 0.14 0 -168 761 747 731 717 701 754 724 161 220 500 510 1 1 32209292 226 13.23 0.51 12 0.05 53.00 1380.00 1531 20231204 -54.21 700 20241209 0.14 1350 -48.07 20240321 700 0.14 20241209 1472 -52.38 20231220 700 0.14 20241209 0.00 N 045510 500 161 억 44756 N N 0 N 00 N
11 20241209 150501 57 100.00 KOSDAQ 신저가 유통 N N N N N 703 -31 5 -4.22 10944270 15468 51.55 705 729 700 954 514 734 707.54 0.14 0 -168 761 747 731 717 701 754 724 161 220 500 510 1 1 32209292 226 13.26 0.51 12 0.05 53.00 1380.00 1531 20231204 -54.08 700 20241209 0.43 1350 -47.93 20240321 700 0.43 20241209 1472 -52.24 20231220 700 0.43 20241209 0.00 N 045510 500 161 억 44756 N N 0 N 00 N
12 20241209 140500 57 100.00 KOSDAQ 신저가 유통 N N N N N 702 -32 5 -4.36 10195626 14401 47.99 705 729 700 954 514 734 707.98 0.14 0 -168 761 747 731 717 701 754 724 161 220 500 510 1 1 32209292 226 13.25 0.51 12 0.04 53.00 1380.00 1531 20231204 -54.15 700 20241209 0.29 1350 -48.00 20240321 700 0.29 20241209 1472 -52.31 20231220 700 0.29 20241209 0.00 N 045510 500 161 억 44756 N N 0 N 00 N