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
092130/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
20241210,160708,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13130,210,2,1.63,38485800,2939,18.55,12990,13150,12990,16790,9050,12920,13094.85,7.40,0,305,13280,13100,13010,12830,12740,13055,12785,61,3870,500,9560,10,1,12043600,1581,13.47,3.48,12,0.02,975.00,3776.00,14800,20231219,-11.28,11490,20240805,14.27,14000,-6.21,20240108,11490,14.27,20240805,14800,-11.28,20231219,11490,14.27,20240805,0.07,N,092130,500,61 억,,890973,N,N,0,N,00,N
20241210,150709,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13130,210,2,1.63,34849040,2662,16.80,12990,13150,12990,16790,9050,12920,13091.30,7.40,0,180,13280,13100,13010,12830,12740,13055,12785,61,3870,500,9560,10,1,12043600,1581,13.47,3.48,12,0.02,975.00,3776.00,14800,20231219,-11.28,11490,20240805,14.27,14000,-6.21,20240108,11490,14.27,20240805,14800,-11.28,20231219,11490,14.27,20240805,0.07,N,092130,500,61 억,,890973,N,N,0,N,00,N
20241210,140709,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13060,140,2,1.08,24391630,1864,11.76,12990,13150,12990,16790,9050,12920,13085.64,7.40,0,38,13280,13100,13010,12830,12740,13055,12785,61,3870,500,9560,10,1,12043600,1573,13.39,3.46,12,0.02,975.00,3776.00,14800,20231219,-11.76,11490,20240805,13.66,14000,-6.71,20240108,11490,13.66,20240805,14800,-11.76,20231219,11490,13.66,20240805,0.07,N,092130,500,61 억,,890973,N,N,0,N,00,N
20241210,130708,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13100,180,2,1.39,20548310,1570,9.91,12990,13150,12990,16790,9050,12920,13088.10,7.40,0,38,13280,13100,13010,12830,12740,13055,12785,61,3870,500,9560,10,1,12043600,1578,13.44,3.47,12,0.01,975.00,3776.00,14800,20231219,-11.49,11490,20240805,14.01,14000,-6.43,20240108,11490,14.01,20240805,14800,-11.49,20231219,11490,14.01,20240805,0.07,N,092130,500,61 억,,890973,N,N,0,N,00,N
20241210,120709,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13100,180,2,1.39,18452610,1410,8.90,12990,13150,12990,16790,9050,12920,13086.96,7.40,0,38,13280,13100,13010,12830,12740,13055,12785,61,3870,500,9560,10,1,12043600,1578,13.44,3.47,12,0.01,975.00,3776.00,14800,20231219,-11.49,11490,20240805,14.01,14000,-6.43,20240108,11490,14.01,20240805,14800,-11.49,20231219,11490,14.01,20240805,0.07,N,092130,500,61 억,,890973,N,N,0,N,00,N
20241210,110708,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13090,170,2,1.32,13988090,1069,6.75,12990,13150,12990,16790,9050,12920,13085.21,7.40,0,38,13280,13100,13010,12830,12740,13055,12785,61,3870,500,9560,10,1,12043600,1577,13.43,3.47,12,0.01,975.00,3776.00,14800,20231219,-11.55,11490,20240805,13.93,14000,-6.50,20240108,11490,13.93,20240805,14800,-11.55,20231219,11490,13.93,20240805,0.07,N,092130,500,61 억,,890973,N,N,0,N,00,N
20241210,100708,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13090,170,2,1.32,11489110,878,5.54,12990,13150,12990,16790,9050,12920,13085.55,7.40,0,38,13280,13100,13010,12830,12740,13055,12785,61,3870,500,9560,10,1,12043600,1577,13.43,3.47,12,0.01,975.00,3776.00,14800,20231219,-11.55,11490,20240805,13.93,14000,-6.50,20240108,11490,13.93,20240805,14800,-11.55,20231219,11490,13.93,20240805,0.07,N,092130,500,61 억,,890973,N,N,0,N,00,N
20241210,090713,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13100,180,2,1.39,2654010,204,1.29,12990,13100,12990,16790,9050,12920,13009.85,7.40,0,26,13280,13100,13010,12830,12740,13055,12785,61,3870,500,9560,10,1,12043600,1578,13.44,3.47,12,0.00,975.00,3776.00,14800,20231219,-11.49,11490,20240805,14.01,14000,-6.43,20240108,11490,14.01,20240805,14800,-11.49,20231219,11490,14.01,20240805,0.07,N,092130,500,61 억,,890973,N,N,0,N,00,N
20241209,160706,57,100.00,KOSDAQ,,,N,N,N,N, ,N,12920,-340,5,-2.56,205809210,15846,164.62,13170,13190,12920,17230,9290,13260,12988.09,7.35,0,5201,13440,13350,13200,13110,12960,13395,13155,61,3970,500,9810,10,1,12043600,1556,13.25,3.42,12,0.13,975.00,3776.00,14800,20231219,-12.70,11490,20240805,12.45,14000,-7.71,20240108,11490,12.45,20240805,14800,-12.70,20231219,11490,12.45,20240805,0.07,N,092130,500,61 억,,885772,N,N,0,N,00,N
20241209,150706,57,100.00,KOSDAQ,,,N,N,N,N, ,N,12970,-290,5,-2.19,196247900,15107,156.94,13170,13190,12920,17230,9290,13260,12990.53,7.35,0,5106,13440,13350,13200,13110,12960,13395,13155,61,3970,500,9810,10,1,12043600,1562,13.30,3.43,12,0.13,975.00,3776.00,14800,20231219,-12.36,11490,20240805,12.88,14000,-7.36,20240108,11490,12.88,20240805,14800,-12.36,20231219,11490,12.88,20240805,0.07,N,092130,500,61 억,,885772,N,N,0,N,00,N
20241209,140707,57,100.00,KOSDAQ,,,N,N,N,N, ,N,12950,-310,5,-2.34,173412230,13342,138.60,13170,13190,12920,17230,9290,13260,12997.47,7.35,0,4039,13440,13350,13200,13110,12960,13395,13155,61,3970,500,9810,10,1,12043600,1560,13.28,3.43,12,0.11,975.00,3776.00,14800,20231219,-12.50,11490,20240805,12.71,14000,-7.50,20240108,11490,12.71,20240805,14800,-12.50,20231219,11490,12.71,20240805,0.07,N,092130,500,61 억,,885772,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 160708 57 100.00 KOSDAQ N N N N N 13130 210 2 1.63 38485800 2939 18.55 12990 13150 12990 16790 9050 12920 13094.85 7.40 0 305 13280 13100 13010 12830 12740 13055 12785 61 3870 500 9560 10 1 12043600 1581 13.47 3.48 12 0.02 975.00 3776.00 14800 20231219 -11.28 11490 20240805 14.27 14000 -6.21 20240108 11490 14.27 20240805 14800 -11.28 20231219 11490 14.27 20240805 0.07 N 092130 500 61 억 890973 N N 0 N 00 N
3 20241210 150709 57 100.00 KOSDAQ N N N N N 13130 210 2 1.63 34849040 2662 16.80 12990 13150 12990 16790 9050 12920 13091.30 7.40 0 180 13280 13100 13010 12830 12740 13055 12785 61 3870 500 9560 10 1 12043600 1581 13.47 3.48 12 0.02 975.00 3776.00 14800 20231219 -11.28 11490 20240805 14.27 14000 -6.21 20240108 11490 14.27 20240805 14800 -11.28 20231219 11490 14.27 20240805 0.07 N 092130 500 61 억 890973 N N 0 N 00 N
4 20241210 140709 57 100.00 KOSDAQ N N N N N 13060 140 2 1.08 24391630 1864 11.76 12990 13150 12990 16790 9050 12920 13085.64 7.40 0 38 13280 13100 13010 12830 12740 13055 12785 61 3870 500 9560 10 1 12043600 1573 13.39 3.46 12 0.02 975.00 3776.00 14800 20231219 -11.76 11490 20240805 13.66 14000 -6.71 20240108 11490 13.66 20240805 14800 -11.76 20231219 11490 13.66 20240805 0.07 N 092130 500 61 억 890973 N N 0 N 00 N
5 20241210 130708 57 100.00 KOSDAQ N N N N N 13100 180 2 1.39 20548310 1570 9.91 12990 13150 12990 16790 9050 12920 13088.10 7.40 0 38 13280 13100 13010 12830 12740 13055 12785 61 3870 500 9560 10 1 12043600 1578 13.44 3.47 12 0.01 975.00 3776.00 14800 20231219 -11.49 11490 20240805 14.01 14000 -6.43 20240108 11490 14.01 20240805 14800 -11.49 20231219 11490 14.01 20240805 0.07 N 092130 500 61 억 890973 N N 0 N 00 N
6 20241210 120709 57 100.00 KOSDAQ N N N N N 13100 180 2 1.39 18452610 1410 8.90 12990 13150 12990 16790 9050 12920 13086.96 7.40 0 38 13280 13100 13010 12830 12740 13055 12785 61 3870 500 9560 10 1 12043600 1578 13.44 3.47 12 0.01 975.00 3776.00 14800 20231219 -11.49 11490 20240805 14.01 14000 -6.43 20240108 11490 14.01 20240805 14800 -11.49 20231219 11490 14.01 20240805 0.07 N 092130 500 61 억 890973 N N 0 N 00 N
7 20241210 110708 57 100.00 KOSDAQ N N N N N 13090 170 2 1.32 13988090 1069 6.75 12990 13150 12990 16790 9050 12920 13085.21 7.40 0 38 13280 13100 13010 12830 12740 13055 12785 61 3870 500 9560 10 1 12043600 1577 13.43 3.47 12 0.01 975.00 3776.00 14800 20231219 -11.55 11490 20240805 13.93 14000 -6.50 20240108 11490 13.93 20240805 14800 -11.55 20231219 11490 13.93 20240805 0.07 N 092130 500 61 억 890973 N N 0 N 00 N
8 20241210 100708 57 100.00 KOSDAQ N N N N N 13090 170 2 1.32 11489110 878 5.54 12990 13150 12990 16790 9050 12920 13085.55 7.40 0 38 13280 13100 13010 12830 12740 13055 12785 61 3870 500 9560 10 1 12043600 1577 13.43 3.47 12 0.01 975.00 3776.00 14800 20231219 -11.55 11490 20240805 13.93 14000 -6.50 20240108 11490 13.93 20240805 14800 -11.55 20231219 11490 13.93 20240805 0.07 N 092130 500 61 억 890973 N N 0 N 00 N
9 20241210 090713 57 100.00 KOSDAQ N N N N N 13100 180 2 1.39 2654010 204 1.29 12990 13100 12990 16790 9050 12920 13009.85 7.40 0 26 13280 13100 13010 12830 12740 13055 12785 61 3870 500 9560 10 1 12043600 1578 13.44 3.47 12 0.00 975.00 3776.00 14800 20231219 -11.49 11490 20240805 14.01 14000 -6.43 20240108 11490 14.01 20240805 14800 -11.49 20231219 11490 14.01 20240805 0.07 N 092130 500 61 억 890973 N N 0 N 00 N
10 20241209 160706 57 100.00 KOSDAQ N N N N N 12920 -340 5 -2.56 205809210 15846 164.62 13170 13190 12920 17230 9290 13260 12988.09 7.35 0 5201 13440 13350 13200 13110 12960 13395 13155 61 3970 500 9810 10 1 12043600 1556 13.25 3.42 12 0.13 975.00 3776.00 14800 20231219 -12.70 11490 20240805 12.45 14000 -7.71 20240108 11490 12.45 20240805 14800 -12.70 20231219 11490 12.45 20240805 0.07 N 092130 500 61 억 885772 N N 0 N 00 N
11 20241209 150706 57 100.00 KOSDAQ N N N N N 12970 -290 5 -2.19 196247900 15107 156.94 13170 13190 12920 17230 9290 13260 12990.53 7.35 0 5106 13440 13350 13200 13110 12960 13395 13155 61 3970 500 9810 10 1 12043600 1562 13.30 3.43 12 0.13 975.00 3776.00 14800 20231219 -12.36 11490 20240805 12.88 14000 -7.36 20240108 11490 12.88 20240805 14800 -12.36 20231219 11490 12.88 20240805 0.07 N 092130 500 61 억 885772 N N 0 N 00 N
12 20241209 140707 57 100.00 KOSDAQ N N N N N 12950 -310 5 -2.34 173412230 13342 138.60 13170 13190 12920 17230 9290 13260 12997.47 7.35 0 4039 13440 13350 13200 13110 12960 13395 13155 61 3970 500 9810 10 1 12043600 1560 13.28 3.43 12 0.11 975.00 3776.00 14800 20231219 -12.50 11490 20240805 12.71 14000 -7.50 20240108 11490 12.71 20240805 14800 -12.50 20231219 11490 12.71 20240805 0.07 N 092130 500 61 억 885772 N N 0 N 00 N