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
148780/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
20241210,160834,57,100.00,KOSDAQ,,,N,N,N,N, ,N,988,76,2,8.33,115005483,118494,49.71,912,1003,908,1185,639,912,970.05,0.14,0,10115,1079,995,946,862,813,971,838,157,273,500,540,1,1,31445725,311,42.96,2.52,12,0.38,23.00,392.00,2180,20240124,-54.68,897,20241209,10.14,2180,-54.68,20240124,897,10.14,20241209,2180,-54.68,20240124,897,10.14,20241209,0.70,N,148780,500,157 억,,45014,N,N,0,N,00,N
20241210,150835,57,100.00,KOSDAQ,,,N,N,N,N, ,N,987,75,2,8.22,103471273,106794,44.80,912,1003,908,1185,639,912,968.89,0.14,0,9740,1079,995,946,862,813,971,838,157,273,500,540,1,1,31445725,310,42.91,2.52,12,0.34,23.00,392.00,2180,20240124,-54.72,897,20241209,10.03,2180,-54.72,20240124,897,10.03,20241209,2180,-54.72,20240124,897,10.03,20241209,0.70,N,148780,500,157 억,,45014,N,N,0,N,00,N
20241210,140835,57,100.00,KOSDAQ,,,N,N,N,N, ,N,986,74,2,8.11,89384103,92472,38.79,912,1003,908,1185,639,912,966.61,0.14,0,8099,1079,995,946,862,813,971,838,157,273,500,540,1,1,31445725,310,42.87,2.52,12,0.29,23.00,392.00,2180,20240124,-54.77,897,20241209,9.92,2180,-54.77,20240124,897,9.92,20241209,2180,-54.77,20240124,897,9.92,20241209,0.70,N,148780,500,157 억,,45014,N,N,0,N,00,N
20241210,130835,57,100.00,KOSDAQ,,,N,N,N,N, ,N,974,62,2,6.80,56986404,59792,25.08,912,974,908,1185,639,912,953.08,0.14,0,5759,1079,995,946,862,813,971,838,157,273,500,540,1,1,31445725,306,42.35,2.48,12,0.19,23.00,392.00,2180,20240124,-55.32,897,20241209,8.58,2180,-55.32,20240124,897,8.58,20241209,2180,-55.32,20240124,897,8.58,20241209,0.70,N,148780,500,157 억,,45014,N,N,0,N,00,N
20241210,120834,57,100.00,KOSDAQ,,,N,N,N,N, ,N,962,50,2,5.48,46184550,48591,20.39,912,966,908,1185,639,912,950.48,0.14,0,5160,1079,995,946,862,813,971,838,157,273,500,540,1,1,31445725,303,41.83,2.45,12,0.15,23.00,392.00,2180,20240124,-55.87,897,20241209,7.25,2180,-55.87,20240124,897,7.25,20241209,2180,-55.87,20240124,897,7.25,20241209,0.70,N,148780,500,157 억,,45014,N,N,0,N,00,N
20241210,110834,57,100.00,KOSDAQ,,,N,N,N,N, ,N,960,48,2,5.26,29611620,31290,13.13,912,965,908,1185,639,912,946.36,0.14,0,2854,1079,995,946,862,813,971,838,157,273,500,540,1,1,31445725,302,41.74,2.45,12,0.10,23.00,392.00,2180,20240124,-55.96,897,20241209,7.02,2180,-55.96,20240124,897,7.02,20241209,2180,-55.96,20240124,897,7.02,20241209,0.70,N,148780,500,157 억,,45014,N,N,0,N,00,N
20241210,100834,57,100.00,KOSDAQ,,,N,N,N,N, ,N,956,44,2,4.82,22316434,23666,9.93,912,965,908,1185,639,912,942.97,0.14,0,3425,1079,995,946,862,813,971,838,157,273,500,540,1,1,31445725,301,41.57,2.44,12,0.08,23.00,392.00,2180,20240124,-56.15,897,20241209,6.58,2180,-56.15,20240124,897,6.58,20241209,2180,-56.15,20240124,897,6.58,20241209,0.70,N,148780,500,157 억,,45014,N,N,0,N,00,N
20241210,090840,57,100.00,KOSDAQ,,,N,N,N,N, ,N,950,38,2,4.17,8484494,9080,3.81,912,964,908,1185,639,912,934.42,0.14,0,1936,1079,995,946,862,813,971,838,157,273,500,540,1,1,31445725,299,41.30,2.42,12,0.03,23.00,392.00,2180,20240124,-56.42,897,20241209,5.91,2180,-56.42,20240124,897,5.91,20241209,2180,-56.42,20240124,897,5.91,20241209,0.70,N,148780,500,157 억,,45014,N,N,0,N,00,N
20241209,160832,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,912,-123,5,-11.88,220123738,235252,207.15,1022,1030,897,1345,725,1035,935.69,0.16,0,-6313,1080,1057,1024,1001,968,1069,1013,157,310,500,620,1,1,31445725,287,39.65,2.33,12,0.75,23.00,392.00,2180,20240124,-58.17,897,20241209,1.67,2180,-58.17,20240124,897,1.67,20241209,2180,-58.17,20240124,897,1.67,20241209,0.70,N,148780,500,157 억,,51237,N,N,0,N,00,N
20241209,150832,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,917,-118,5,-11.40,214662158,229258,201.87,1022,1030,897,1345,725,1035,936.33,0.16,0,-4264,1080,1057,1024,1001,968,1069,1013,157,310,500,620,1,1,31445725,288,39.87,2.34,12,0.73,23.00,392.00,2180,20240124,-57.94,897,20241209,2.23,2180,-57.94,20240124,897,2.23,20241209,2180,-57.94,20240124,897,2.23,20241209,0.70,N,148780,500,157 억,,51237,N,N,0,N,00,N
20241209,140833,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,916,-119,5,-11.50,192267846,204607,180.16,1022,1030,897,1345,725,1035,939.69,0.16,0,186,1080,1057,1024,1001,968,1069,1013,157,310,500,620,1,1,31445725,288,39.83,2.34,12,0.65,23.00,392.00,2180,20240124,-57.98,897,20241209,2.12,2180,-57.98,20240124,897,2.12,20241209,2180,-57.98,20240124,897,2.12,20241209,0.70,N,148780,500,157 억,,51237,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 160834 57 100.00 KOSDAQ N N N N N 988 76 2 8.33 115005483 118494 49.71 912 1003 908 1185 639 912 970.05 0.14 0 10115 1079 995 946 862 813 971 838 157 273 500 540 1 1 31445725 311 42.96 2.52 12 0.38 23.00 392.00 2180 20240124 -54.68 897 20241209 10.14 2180 -54.68 20240124 897 10.14 20241209 2180 -54.68 20240124 897 10.14 20241209 0.70 N 148780 500 157 억 45014 N N 0 N 00 N
3 20241210 150835 57 100.00 KOSDAQ N N N N N 987 75 2 8.22 103471273 106794 44.80 912 1003 908 1185 639 912 968.89 0.14 0 9740 1079 995 946 862 813 971 838 157 273 500 540 1 1 31445725 310 42.91 2.52 12 0.34 23.00 392.00 2180 20240124 -54.72 897 20241209 10.03 2180 -54.72 20240124 897 10.03 20241209 2180 -54.72 20240124 897 10.03 20241209 0.70 N 148780 500 157 억 45014 N N 0 N 00 N
4 20241210 140835 57 100.00 KOSDAQ N N N N N 986 74 2 8.11 89384103 92472 38.79 912 1003 908 1185 639 912 966.61 0.14 0 8099 1079 995 946 862 813 971 838 157 273 500 540 1 1 31445725 310 42.87 2.52 12 0.29 23.00 392.00 2180 20240124 -54.77 897 20241209 9.92 2180 -54.77 20240124 897 9.92 20241209 2180 -54.77 20240124 897 9.92 20241209 0.70 N 148780 500 157 억 45014 N N 0 N 00 N
5 20241210 130835 57 100.00 KOSDAQ N N N N N 974 62 2 6.80 56986404 59792 25.08 912 974 908 1185 639 912 953.08 0.14 0 5759 1079 995 946 862 813 971 838 157 273 500 540 1 1 31445725 306 42.35 2.48 12 0.19 23.00 392.00 2180 20240124 -55.32 897 20241209 8.58 2180 -55.32 20240124 897 8.58 20241209 2180 -55.32 20240124 897 8.58 20241209 0.70 N 148780 500 157 억 45014 N N 0 N 00 N
6 20241210 120834 57 100.00 KOSDAQ N N N N N 962 50 2 5.48 46184550 48591 20.39 912 966 908 1185 639 912 950.48 0.14 0 5160 1079 995 946 862 813 971 838 157 273 500 540 1 1 31445725 303 41.83 2.45 12 0.15 23.00 392.00 2180 20240124 -55.87 897 20241209 7.25 2180 -55.87 20240124 897 7.25 20241209 2180 -55.87 20240124 897 7.25 20241209 0.70 N 148780 500 157 억 45014 N N 0 N 00 N
7 20241210 110834 57 100.00 KOSDAQ N N N N N 960 48 2 5.26 29611620 31290 13.13 912 965 908 1185 639 912 946.36 0.14 0 2854 1079 995 946 862 813 971 838 157 273 500 540 1 1 31445725 302 41.74 2.45 12 0.10 23.00 392.00 2180 20240124 -55.96 897 20241209 7.02 2180 -55.96 20240124 897 7.02 20241209 2180 -55.96 20240124 897 7.02 20241209 0.70 N 148780 500 157 억 45014 N N 0 N 00 N
8 20241210 100834 57 100.00 KOSDAQ N N N N N 956 44 2 4.82 22316434 23666 9.93 912 965 908 1185 639 912 942.97 0.14 0 3425 1079 995 946 862 813 971 838 157 273 500 540 1 1 31445725 301 41.57 2.44 12 0.08 23.00 392.00 2180 20240124 -56.15 897 20241209 6.58 2180 -56.15 20240124 897 6.58 20241209 2180 -56.15 20240124 897 6.58 20241209 0.70 N 148780 500 157 억 45014 N N 0 N 00 N
9 20241210 090840 57 100.00 KOSDAQ N N N N N 950 38 2 4.17 8484494 9080 3.81 912 964 908 1185 639 912 934.42 0.14 0 1936 1079 995 946 862 813 971 838 157 273 500 540 1 1 31445725 299 41.30 2.42 12 0.03 23.00 392.00 2180 20240124 -56.42 897 20241209 5.91 2180 -56.42 20240124 897 5.91 20241209 2180 -56.42 20240124 897 5.91 20241209 0.70 N 148780 500 157 억 45014 N N 0 N 00 N
10 20241209 160832 57 100.00 KOSDAQ 신저가 N N N N N 912 -123 5 -11.88 220123738 235252 207.15 1022 1030 897 1345 725 1035 935.69 0.16 0 -6313 1080 1057 1024 1001 968 1069 1013 157 310 500 620 1 1 31445725 287 39.65 2.33 12 0.75 23.00 392.00 2180 20240124 -58.17 897 20241209 1.67 2180 -58.17 20240124 897 1.67 20241209 2180 -58.17 20240124 897 1.67 20241209 0.70 N 148780 500 157 억 51237 N N 0 N 00 N
11 20241209 150832 57 100.00 KOSDAQ 신저가 N N N N N 917 -118 5 -11.40 214662158 229258 201.87 1022 1030 897 1345 725 1035 936.33 0.16 0 -4264 1080 1057 1024 1001 968 1069 1013 157 310 500 620 1 1 31445725 288 39.87 2.34 12 0.73 23.00 392.00 2180 20240124 -57.94 897 20241209 2.23 2180 -57.94 20240124 897 2.23 20241209 2180 -57.94 20240124 897 2.23 20241209 0.70 N 148780 500 157 억 51237 N N 0 N 00 N
12 20241209 140833 57 100.00 KOSDAQ 신저가 N N N N N 916 -119 5 -11.50 192267846 204607 180.16 1022 1030 897 1345 725 1035 939.69 0.16 0 186 1080 1057 1024 1001 968 1069 1013 157 310 500 620 1 1 31445725 288 39.83 2.34 12 0.65 23.00 392.00 2180 20240124 -57.98 897 20241209 2.12 2180 -57.98 20240124 897 2.12 20241209 2180 -57.98 20240124 897 2.12 20241209 0.70 N 148780 500 157 억 51237 N N 0 N 00 N