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
154030/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
20241210,160838,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1912,28,2,1.49,19417116,10226,41.04,1795,1923,1795,2445,1319,1884,1898.80,0.40,0,3253,2044,1963,1879,1798,1714,1922,1757,58,561,500,1390,1,1,11591352,222,-9.28,1.02,09,0.09,-206.00,1877.00,3105,20240904,-38.42,1795,20241210,6.52,3105,-38.42,20240904,1795,6.52,20241210,3105,-38.42,20240904,1795,6.52,20241210,0.22,N,154030,500,57 억,,46649,N,N,0,N,00,N
20241210,150839,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1905,21,2,1.11,15929682,8400,33.71,1795,1923,1795,2445,1319,1884,1896.39,0.40,0,3178,2044,1963,1879,1798,1714,1922,1757,58,561,500,1390,1,1,11591352,221,-9.25,1.01,09,0.07,-206.00,1877.00,3105,20240904,-38.65,1795,20241210,6.13,3105,-38.65,20240904,1795,6.13,20241210,3105,-38.65,20240904,1795,6.13,20241210,0.22,N,154030,500,57 억,,46649,N,N,0,N,00,N
20241210,140838,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1915,31,2,1.65,13843457,7305,29.31,1795,1923,1795,2445,1319,1884,1895.07,0.40,0,3100,2044,1963,1879,1798,1714,1922,1757,58,561,500,1390,1,1,11591352,222,-9.30,1.02,09,0.06,-206.00,1877.00,3105,20240904,-38.33,1795,20241210,6.69,3105,-38.33,20240904,1795,6.69,20241210,3105,-38.33,20240904,1795,6.69,20241210,0.22,N,154030,500,57 억,,46649,N,N,0,N,00,N
20241210,130839,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1910,26,2,1.38,12127370,6405,25.70,1795,1923,1795,2445,1319,1884,1893.42,0.40,0,3078,2044,1963,1879,1798,1714,1922,1757,58,561,500,1390,1,1,11591352,221,-9.27,1.02,09,0.06,-206.00,1877.00,3105,20240904,-38.49,1795,20241210,6.41,3105,-38.49,20240904,1795,6.41,20241210,3105,-38.49,20240904,1795,6.41,20241210,0.22,N,154030,500,57 억,,46649,N,N,0,N,00,N
20241210,120838,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1905,21,2,1.11,11731290,6198,24.87,1795,1923,1795,2445,1319,1884,1892.75,0.40,0,3241,2044,1963,1879,1798,1714,1922,1757,58,561,500,1390,1,1,11591352,221,-9.25,1.01,09,0.05,-206.00,1877.00,3105,20240904,-38.65,1795,20241210,6.13,3105,-38.65,20240904,1795,6.13,20241210,3105,-38.65,20240904,1795,6.13,20241210,0.22,N,154030,500,57 억,,46649,N,N,0,N,00,N
20241210,110838,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1902,18,2,0.96,7687910,4076,16.36,1795,1923,1795,2445,1319,1884,1886.14,0.40,0,2087,2044,1963,1879,1798,1714,1922,1757,58,561,500,1390,1,1,11591352,220,-9.23,1.01,09,0.04,-206.00,1877.00,3105,20240904,-38.74,1795,20241210,5.96,3105,-38.74,20240904,1795,5.96,20241210,3105,-38.74,20240904,1795,5.96,20241210,0.22,N,154030,500,57 억,,46649,N,N,0,N,00,N
20241210,100838,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1923,39,2,2.07,5470600,2909,11.67,1795,1923,1795,2445,1319,1884,1880.58,0.40,0,1326,2044,1963,1879,1798,1714,1922,1757,58,561,500,1390,1,1,11591352,223,-9.33,1.02,09,0.03,-206.00,1877.00,3105,20240904,-38.07,1795,20241210,7.13,3105,-38.07,20240904,1795,7.13,20241210,3105,-38.07,20240904,1795,7.13,20241210,0.22,N,154030,500,57 억,,46649,N,N,0,N,00,N
20241210,090843,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1895,11,2,0.58,2259044,1222,4.90,1795,1895,1795,2445,1319,1884,1848.64,0.40,0,656,2044,1963,1879,1798,1714,1922,1757,58,561,500,1390,1,1,11591352,220,-9.20,1.01,09,0.01,-206.00,1877.00,3105,20240904,-38.97,1795,20241210,5.57,3105,-38.97,20240904,1795,5.57,20241210,3105,-38.97,20240904,1795,5.57,20241210,0.22,N,154030,500,57 억,,46649,N,N,0,N,00,N
20241209,160835,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1884,-82,5,-4.17,46942159,24920,45.81,1960,1960,1795,2555,1377,1966,1883.71,0.43,0,-3132,2072,2019,1982,1929,1892,2000,1910,58,589,500,1450,1,1,11591352,218,-9.15,1.00,09,0.21,-206.00,1877.00,3105,20240904,-39.32,1795,20241209,4.96,3105,-39.32,20240904,1795,4.96,20241209,3105,-39.32,20240904,1795,4.96,20241209,0.22,N,154030,500,57 억,,49747,N,N,0,N,00,N
20241209,150836,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1901,-65,5,-3.31,39355592,20903,38.42,1960,1960,1795,2555,1377,1966,1882.77,0.43,0,-2178,2072,2019,1982,1929,1892,2000,1910,58,589,500,1450,1,1,11591352,220,-9.23,1.01,09,0.18,-206.00,1877.00,3105,20240904,-38.78,1795,20241209,5.91,3105,-38.78,20240904,1795,5.91,20241209,3105,-38.78,20240904,1795,5.91,20241209,0.22,N,154030,500,57 억,,49747,N,N,0,N,00,N
20241209,140837,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1887,-79,5,-4.02,34592722,18374,33.78,1960,1960,1795,2555,1377,1966,1882.70,0.43,0,-2350,2072,2019,1982,1929,1892,2000,1910,58,589,500,1450,1,1,11591352,219,-9.16,1.01,09,0.16,-206.00,1877.00,3105,20240904,-39.23,1795,20241209,5.13,3105,-39.23,20240904,1795,5.13,20241209,3105,-39.23,20240904,1795,5.13,20241209,0.22,N,154030,500,57 억,,49747,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 160838 57 100.00 KOSDAQ 신저가 N N N N N 1912 28 2 1.49 19417116 10226 41.04 1795 1923 1795 2445 1319 1884 1898.80 0.40 0 3253 2044 1963 1879 1798 1714 1922 1757 58 561 500 1390 1 1 11591352 222 -9.28 1.02 09 0.09 -206.00 1877.00 3105 20240904 -38.42 1795 20241210 6.52 3105 -38.42 20240904 1795 6.52 20241210 3105 -38.42 20240904 1795 6.52 20241210 0.22 N 154030 500 57 억 46649 N N 0 N 00 N
3 20241210 150839 57 100.00 KOSDAQ 신저가 N N N N N 1905 21 2 1.11 15929682 8400 33.71 1795 1923 1795 2445 1319 1884 1896.39 0.40 0 3178 2044 1963 1879 1798 1714 1922 1757 58 561 500 1390 1 1 11591352 221 -9.25 1.01 09 0.07 -206.00 1877.00 3105 20240904 -38.65 1795 20241210 6.13 3105 -38.65 20240904 1795 6.13 20241210 3105 -38.65 20240904 1795 6.13 20241210 0.22 N 154030 500 57 억 46649 N N 0 N 00 N
4 20241210 140838 57 100.00 KOSDAQ 신저가 N N N N N 1915 31 2 1.65 13843457 7305 29.31 1795 1923 1795 2445 1319 1884 1895.07 0.40 0 3100 2044 1963 1879 1798 1714 1922 1757 58 561 500 1390 1 1 11591352 222 -9.30 1.02 09 0.06 -206.00 1877.00 3105 20240904 -38.33 1795 20241210 6.69 3105 -38.33 20240904 1795 6.69 20241210 3105 -38.33 20240904 1795 6.69 20241210 0.22 N 154030 500 57 억 46649 N N 0 N 00 N
5 20241210 130839 57 100.00 KOSDAQ 신저가 N N N N N 1910 26 2 1.38 12127370 6405 25.70 1795 1923 1795 2445 1319 1884 1893.42 0.40 0 3078 2044 1963 1879 1798 1714 1922 1757 58 561 500 1390 1 1 11591352 221 -9.27 1.02 09 0.06 -206.00 1877.00 3105 20240904 -38.49 1795 20241210 6.41 3105 -38.49 20240904 1795 6.41 20241210 3105 -38.49 20240904 1795 6.41 20241210 0.22 N 154030 500 57 억 46649 N N 0 N 00 N
6 20241210 120838 57 100.00 KOSDAQ 신저가 N N N N N 1905 21 2 1.11 11731290 6198 24.87 1795 1923 1795 2445 1319 1884 1892.75 0.40 0 3241 2044 1963 1879 1798 1714 1922 1757 58 561 500 1390 1 1 11591352 221 -9.25 1.01 09 0.05 -206.00 1877.00 3105 20240904 -38.65 1795 20241210 6.13 3105 -38.65 20240904 1795 6.13 20241210 3105 -38.65 20240904 1795 6.13 20241210 0.22 N 154030 500 57 억 46649 N N 0 N 00 N
7 20241210 110838 57 100.00 KOSDAQ 신저가 N N N N N 1902 18 2 0.96 7687910 4076 16.36 1795 1923 1795 2445 1319 1884 1886.14 0.40 0 2087 2044 1963 1879 1798 1714 1922 1757 58 561 500 1390 1 1 11591352 220 -9.23 1.01 09 0.04 -206.00 1877.00 3105 20240904 -38.74 1795 20241210 5.96 3105 -38.74 20240904 1795 5.96 20241210 3105 -38.74 20240904 1795 5.96 20241210 0.22 N 154030 500 57 억 46649 N N 0 N 00 N
8 20241210 100838 57 100.00 KOSDAQ 신저가 N N N N N 1923 39 2 2.07 5470600 2909 11.67 1795 1923 1795 2445 1319 1884 1880.58 0.40 0 1326 2044 1963 1879 1798 1714 1922 1757 58 561 500 1390 1 1 11591352 223 -9.33 1.02 09 0.03 -206.00 1877.00 3105 20240904 -38.07 1795 20241210 7.13 3105 -38.07 20240904 1795 7.13 20241210 3105 -38.07 20240904 1795 7.13 20241210 0.22 N 154030 500 57 억 46649 N N 0 N 00 N
9 20241210 090843 57 100.00 KOSDAQ 신저가 N N N N N 1895 11 2 0.58 2259044 1222 4.90 1795 1895 1795 2445 1319 1884 1848.64 0.40 0 656 2044 1963 1879 1798 1714 1922 1757 58 561 500 1390 1 1 11591352 220 -9.20 1.01 09 0.01 -206.00 1877.00 3105 20240904 -38.97 1795 20241210 5.57 3105 -38.97 20240904 1795 5.57 20241210 3105 -38.97 20240904 1795 5.57 20241210 0.22 N 154030 500 57 억 46649 N N 0 N 00 N
10 20241209 160835 57 100.00 KOSDAQ 신저가 N N N N N 1884 -82 5 -4.17 46942159 24920 45.81 1960 1960 1795 2555 1377 1966 1883.71 0.43 0 -3132 2072 2019 1982 1929 1892 2000 1910 58 589 500 1450 1 1 11591352 218 -9.15 1.00 09 0.21 -206.00 1877.00 3105 20240904 -39.32 1795 20241209 4.96 3105 -39.32 20240904 1795 4.96 20241209 3105 -39.32 20240904 1795 4.96 20241209 0.22 N 154030 500 57 억 49747 N N 0 N 00 N
11 20241209 150836 57 100.00 KOSDAQ 신저가 N N N N N 1901 -65 5 -3.31 39355592 20903 38.42 1960 1960 1795 2555 1377 1966 1882.77 0.43 0 -2178 2072 2019 1982 1929 1892 2000 1910 58 589 500 1450 1 1 11591352 220 -9.23 1.01 09 0.18 -206.00 1877.00 3105 20240904 -38.78 1795 20241209 5.91 3105 -38.78 20240904 1795 5.91 20241209 3105 -38.78 20240904 1795 5.91 20241209 0.22 N 154030 500 57 억 49747 N N 0 N 00 N
12 20241209 140837 57 100.00 KOSDAQ 신저가 N N N N N 1887 -79 5 -4.02 34592722 18374 33.78 1960 1960 1795 2555 1377 1966 1882.70 0.43 0 -2350 2072 2019 1982 1929 1892 2000 1910 58 589 500 1450 1 1 11591352 219 -9.16 1.01 09 0.16 -206.00 1877.00 3105 20240904 -39.23 1795 20241209 5.13 3105 -39.23 20240904 1795 5.13 20241209 3105 -39.23 20240904 1795 5.13 20241209 0.22 N 154030 500 57 억 49747 N N 0 N 00 N