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
173130/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
20241210,160848,57,100.00,KOSDAQ,,,N,N,N,N, ,N,10780,810,2,8.12,155678132990,14251850,124.05,9490,12220,9450,12960,6980,9970,10923.70,0.35,0,107043,12343,11156,10303,9116,8263,11750,9710,65,2990,500,7170,10,1,13046473,1406,13.46,3.06,12,109.24,801.00,3526.00,14571,20231201,-26.02,5770,20240909,86.83,12220,-11.78,20241210,5770,86.83,20240909,15830,-31.90,20231218,5770,86.83,20240909,6.41,N,173130,500,65 억,,45057,N,N,0,N,00,N
20241210,150849,57,100.00,KOSDAQ,,,N,N,N,N, ,N,10850,880,2,8.83,152838156150,13988175,121.75,9490,12220,9450,12960,6980,9970,10926.48,0.35,0,69442,12343,11156,10303,9116,8263,11750,9710,65,2990,500,7170,10,1,13046473,1416,13.55,3.08,12,107.22,801.00,3526.00,14571,20231201,-25.54,5770,20240909,88.04,12220,-11.21,20241210,5770,88.04,20240909,15830,-31.46,20231218,5770,88.04,20240909,6.41,N,173130,500,65 억,,45057,N,N,0,N,00,N
20241210,140848,57,100.00,KOSDAQ,,,N,N,N,N, ,N,11040,1070,2,10.73,142599869410,13055911,113.64,9490,12220,9450,12960,6980,9970,10922.50,0.35,0,65882,12343,11156,10303,9116,8263,11750,9710,65,2990,500,7170,10,1,13046473,1440,13.78,3.13,12,100.07,801.00,3526.00,14571,20231201,-24.23,5770,20240909,91.33,12220,-9.66,20241210,5770,91.33,20240909,15830,-30.26,20231218,5770,91.33,20240909,6.41,N,173130,500,65 억,,45057,N,N,0,N,00,N
20241210,130849,57,100.00,KOSDAQ,,,N,N,N,N, ,N,10660,690,2,6.92,134191392070,12276322,106.85,9490,12220,9450,12960,6980,9970,10931.19,0.35,0,-27035,12343,11156,10303,9116,8263,11750,9710,65,2990,500,7170,10,1,13046473,1391,13.31,3.02,12,94.10,801.00,3526.00,14571,20231201,-26.84,5770,20240909,84.75,12220,-12.77,20241210,5770,84.75,20240909,15830,-32.66,20231218,5770,84.75,20240909,6.41,N,173130,500,65 억,,45057,N,N,0,N,00,N
20241210,120848,57,100.00,KOSDAQ,,,N,N,N,N, ,N,11950,1980,2,19.86,94129894440,8703341,75.75,9490,12220,9450,12960,6980,9970,10815.72,0.35,0,-9272,12343,11156,10303,9116,8263,11750,9710,65,2990,500,7170,10,1,13046473,1559,14.92,3.39,12,66.71,801.00,3526.00,14571,20231201,-17.99,5770,20240909,107.11,12220,-2.21,20241210,5770,107.11,20240909,15830,-24.51,20231218,5770,107.11,20240909,6.41,N,173130,500,65 억,,45057,N,N,0,N,00,N
20241210,110848,57,100.00,KOSDAQ,,,N,N,N,N, ,N,10290,320,2,3.21,31386329790,3105415,27.03,9490,10530,9450,12960,6980,9970,10107.12,0.35,0,35917,12343,11156,10303,9116,8263,11750,9710,65,2990,500,7170,10,1,13046473,1342,12.85,2.92,12,23.80,801.00,3526.00,14571,20231201,-29.38,5770,20240909,78.34,12200,-15.66,20240102,5770,78.34,20240909,15830,-35.00,20231218,5770,78.34,20240909,6.41,N,173130,500,65 억,,45057,N,N,0,N,00,N
20241210,100848,57,100.00,KOSDAQ,,,N,N,N,N, ,N,10210,240,2,2.41,26987598720,2674375,23.28,9490,10530,9450,12960,6980,9970,10091.34,0.35,0,29248,12343,11156,10303,9116,8263,11750,9710,65,2990,500,7170,10,1,13046473,1332,12.75,2.90,12,20.50,801.00,3526.00,14571,20231201,-29.93,5770,20240909,76.95,12200,-16.31,20240102,5770,76.95,20240909,15830,-35.50,20231218,5770,76.95,20240909,6.41,N,173130,500,65 억,,45057,N,N,0,N,00,N
20241210,090854,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9780,-190,5,-1.91,3984252060,412514,3.59,9490,9890,9450,12960,6980,9970,9655.77,0.35,0,33809,12343,11156,10303,9116,8263,11750,9710,65,2990,500,7170,10,1,13046473,1276,12.21,2.77,12,3.16,801.00,3526.00,14571,20231201,-32.88,5770,20240909,69.50,12200,-19.84,20240102,5770,69.50,20240909,15830,-38.22,20231218,5770,69.50,20240909,6.41,N,173130,500,65 억,,45057,N,N,0,N,00,N
20241209,160845,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9970,-150,5,-1.48,118920046940,11353987,79.57,9740,11490,9450,13150,7090,10120,10474.88,0.62,0,-41817,12360,11240,10070,8950,7780,11800,9510,65,3030,500,7280,10,1,13046473,1301,12.45,2.83,12,87.03,801.00,3526.00,14571,20231201,-31.58,5770,20240909,72.79,12200,-18.28,20240102,5770,72.79,20240909,15830,-37.02,20231218,5770,72.79,20240909,6.03,N,173130,500,65 억,,81363,N,N,0,N,00,N
20241209,150846,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9660,-460,5,-4.55,114726892510,10931059,76.61,9740,11490,9450,13150,7090,10120,10496.31,0.62,0,-29643,12360,11240,10070,8950,7780,11800,9510,65,3030,500,7280,10,1,13046473,1260,12.06,2.74,12,83.79,801.00,3526.00,14571,20231201,-33.70,5770,20240909,67.42,12200,-20.82,20240102,5770,67.42,20240909,15830,-38.98,20231218,5770,67.42,20240909,6.03,N,173130,500,65 억,,81363,N,N,0,N,00,N
20241209,140847,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9790,-330,5,-3.26,109413339090,10380079,72.75,9740,11490,9500,13150,7090,10120,10541.67,0.62,0,-49470,12360,11240,10070,8950,7780,11800,9510,65,3030,500,7280,10,1,13046473,1277,12.22,2.78,12,79.56,801.00,3526.00,14571,20231201,-32.81,5770,20240909,69.67,12200,-19.75,20240102,5770,69.67,20240909,15830,-38.16,20231218,5770,69.67,20240909,6.03,N,173130,500,65 억,,81363,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 160848 57 100.00 KOSDAQ N N N N N 10780 810 2 8.12 155678132990 14251850 124.05 9490 12220 9450 12960 6980 9970 10923.70 0.35 0 107043 12343 11156 10303 9116 8263 11750 9710 65 2990 500 7170 10 1 13046473 1406 13.46 3.06 12 109.24 801.00 3526.00 14571 20231201 -26.02 5770 20240909 86.83 12220 -11.78 20241210 5770 86.83 20240909 15830 -31.90 20231218 5770 86.83 20240909 6.41 N 173130 500 65 억 45057 N N 0 N 00 N
3 20241210 150849 57 100.00 KOSDAQ N N N N N 10850 880 2 8.83 152838156150 13988175 121.75 9490 12220 9450 12960 6980 9970 10926.48 0.35 0 69442 12343 11156 10303 9116 8263 11750 9710 65 2990 500 7170 10 1 13046473 1416 13.55 3.08 12 107.22 801.00 3526.00 14571 20231201 -25.54 5770 20240909 88.04 12220 -11.21 20241210 5770 88.04 20240909 15830 -31.46 20231218 5770 88.04 20240909 6.41 N 173130 500 65 억 45057 N N 0 N 00 N
4 20241210 140848 57 100.00 KOSDAQ N N N N N 11040 1070 2 10.73 142599869410 13055911 113.64 9490 12220 9450 12960 6980 9970 10922.50 0.35 0 65882 12343 11156 10303 9116 8263 11750 9710 65 2990 500 7170 10 1 13046473 1440 13.78 3.13 12 100.07 801.00 3526.00 14571 20231201 -24.23 5770 20240909 91.33 12220 -9.66 20241210 5770 91.33 20240909 15830 -30.26 20231218 5770 91.33 20240909 6.41 N 173130 500 65 억 45057 N N 0 N 00 N
5 20241210 130849 57 100.00 KOSDAQ N N N N N 10660 690 2 6.92 134191392070 12276322 106.85 9490 12220 9450 12960 6980 9970 10931.19 0.35 0 -27035 12343 11156 10303 9116 8263 11750 9710 65 2990 500 7170 10 1 13046473 1391 13.31 3.02 12 94.10 801.00 3526.00 14571 20231201 -26.84 5770 20240909 84.75 12220 -12.77 20241210 5770 84.75 20240909 15830 -32.66 20231218 5770 84.75 20240909 6.41 N 173130 500 65 억 45057 N N 0 N 00 N
6 20241210 120848 57 100.00 KOSDAQ N N N N N 11950 1980 2 19.86 94129894440 8703341 75.75 9490 12220 9450 12960 6980 9970 10815.72 0.35 0 -9272 12343 11156 10303 9116 8263 11750 9710 65 2990 500 7170 10 1 13046473 1559 14.92 3.39 12 66.71 801.00 3526.00 14571 20231201 -17.99 5770 20240909 107.11 12220 -2.21 20241210 5770 107.11 20240909 15830 -24.51 20231218 5770 107.11 20240909 6.41 N 173130 500 65 억 45057 N N 0 N 00 N
7 20241210 110848 57 100.00 KOSDAQ N N N N N 10290 320 2 3.21 31386329790 3105415 27.03 9490 10530 9450 12960 6980 9970 10107.12 0.35 0 35917 12343 11156 10303 9116 8263 11750 9710 65 2990 500 7170 10 1 13046473 1342 12.85 2.92 12 23.80 801.00 3526.00 14571 20231201 -29.38 5770 20240909 78.34 12200 -15.66 20240102 5770 78.34 20240909 15830 -35.00 20231218 5770 78.34 20240909 6.41 N 173130 500 65 억 45057 N N 0 N 00 N
8 20241210 100848 57 100.00 KOSDAQ N N N N N 10210 240 2 2.41 26987598720 2674375 23.28 9490 10530 9450 12960 6980 9970 10091.34 0.35 0 29248 12343 11156 10303 9116 8263 11750 9710 65 2990 500 7170 10 1 13046473 1332 12.75 2.90 12 20.50 801.00 3526.00 14571 20231201 -29.93 5770 20240909 76.95 12200 -16.31 20240102 5770 76.95 20240909 15830 -35.50 20231218 5770 76.95 20240909 6.41 N 173130 500 65 억 45057 N N 0 N 00 N
9 20241210 090854 57 100.00 KOSDAQ N N N N N 9780 -190 5 -1.91 3984252060 412514 3.59 9490 9890 9450 12960 6980 9970 9655.77 0.35 0 33809 12343 11156 10303 9116 8263 11750 9710 65 2990 500 7170 10 1 13046473 1276 12.21 2.77 12 3.16 801.00 3526.00 14571 20231201 -32.88 5770 20240909 69.50 12200 -19.84 20240102 5770 69.50 20240909 15830 -38.22 20231218 5770 69.50 20240909 6.41 N 173130 500 65 억 45057 N N 0 N 00 N
10 20241209 160845 57 100.00 KOSDAQ N N N N N 9970 -150 5 -1.48 118920046940 11353987 79.57 9740 11490 9450 13150 7090 10120 10474.88 0.62 0 -41817 12360 11240 10070 8950 7780 11800 9510 65 3030 500 7280 10 1 13046473 1301 12.45 2.83 12 87.03 801.00 3526.00 14571 20231201 -31.58 5770 20240909 72.79 12200 -18.28 20240102 5770 72.79 20240909 15830 -37.02 20231218 5770 72.79 20240909 6.03 N 173130 500 65 억 81363 N N 0 N 00 N
11 20241209 150846 57 100.00 KOSDAQ N N N N N 9660 -460 5 -4.55 114726892510 10931059 76.61 9740 11490 9450 13150 7090 10120 10496.31 0.62 0 -29643 12360 11240 10070 8950 7780 11800 9510 65 3030 500 7280 10 1 13046473 1260 12.06 2.74 12 83.79 801.00 3526.00 14571 20231201 -33.70 5770 20240909 67.42 12200 -20.82 20240102 5770 67.42 20240909 15830 -38.98 20231218 5770 67.42 20240909 6.03 N 173130 500 65 억 81363 N N 0 N 00 N
12 20241209 140847 57 100.00 KOSDAQ N N N N N 9790 -330 5 -3.26 109413339090 10380079 72.75 9740 11490 9500 13150 7090 10120 10541.67 0.62 0 -49470 12360 11240 10070 8950 7780 11800 9510 65 3030 500 7280 10 1 13046473 1277 12.22 2.78 12 79.56 801.00 3526.00 14571 20231201 -32.81 5770 20240909 69.67 12200 -19.75 20240102 5770 69.67 20240909 15830 -38.16 20231218 5770 69.67 20240909 6.03 N 173130 500 65 억 81363 N N 0 N 00 N