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
088340/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
20241210,160656,57,100.00,KOSDAQ,,,N,N,N,N, ,N,10090,1570,2,18.43,1925869880,205134,61.01,8630,10090,8630,11070,5970,8520,9386.96,1.83,0,60100,10960,9740,9130,7910,7300,9435,7605,22,2550,500,5960,10,1,4330068,437,9.20,2.42,12,4.74,1097.00,4172.00,33000,20240816,-69.42,8520,20241209,18.43,33000,-69.42,20240816,8520,18.43,20241209,33000,-69.42,20240816,8520,18.43,20241209,1.57,N,088340,500,21 억,,79153,N,N,0,N,00,N
20241210,150657,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9790,1270,2,14.91,1549749870,167315,49.77,8630,9820,8630,11070,5970,8520,9262.47,1.83,0,59374,10960,9740,9130,7910,7300,9435,7605,22,2550,500,5960,10,1,4330068,424,8.92,2.35,12,3.86,1097.00,4172.00,33000,20240816,-70.33,8520,20241209,14.91,33000,-70.33,20240816,8520,14.91,20241209,33000,-70.33,20240816,8520,14.91,20241209,1.57,N,088340,500,21 억,,79153,N,N,0,N,00,N
20241210,140657,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9430,910,2,10.68,1261927510,137334,40.85,8630,9530,8630,11070,5970,8520,9188.75,1.83,0,54821,10960,9740,9130,7910,7300,9435,7605,22,2550,500,5960,10,1,4330068,408,8.60,2.26,12,3.17,1097.00,4172.00,33000,20240816,-71.42,8520,20241209,10.68,33000,-71.42,20240816,8520,10.68,20241209,33000,-71.42,20240816,8520,10.68,20241209,1.57,N,088340,500,21 억,,79153,N,N,0,N,00,N
20241210,130656,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9290,770,2,9.04,1063432190,116204,34.56,8630,9450,8630,11070,5970,8520,9151.42,1.83,0,44106,10960,9740,9130,7910,7300,9435,7605,22,2550,500,5960,10,1,4330068,402,8.47,2.23,12,2.68,1097.00,4172.00,33000,20240816,-71.85,8520,20241209,9.04,33000,-71.85,20240816,8520,9.04,20241209,33000,-71.85,20240816,8520,9.04,20241209,1.57,N,088340,500,21 억,,79153,N,N,0,N,00,N
20241210,120657,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9190,670,2,7.86,1011301730,110542,32.88,8630,9450,8630,11070,5970,8520,9148.57,1.83,0,43369,10960,9740,9130,7910,7300,9435,7605,22,2550,500,5960,10,1,4330068,398,8.38,2.20,12,2.55,1097.00,4172.00,33000,20240816,-72.15,8520,20241209,7.86,33000,-72.15,20240816,8520,7.86,20241209,33000,-72.15,20240816,8520,7.86,20241209,1.57,N,088340,500,21 억,,79153,N,N,0,N,00,N
20241210,110656,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9270,750,2,8.80,932796510,102050,30.35,8630,9450,8630,11070,5970,8520,9140.58,1.83,0,37340,10960,9740,9130,7910,7300,9435,7605,22,2550,500,5960,10,1,4330068,401,8.45,2.22,12,2.36,1097.00,4172.00,33000,20240816,-71.91,8520,20241209,8.80,33000,-71.91,20240816,8520,8.80,20241209,33000,-71.91,20240816,8520,8.80,20241209,1.57,N,088340,500,21 억,,79153,N,N,0,N,00,N
20241210,100657,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9190,670,2,7.86,619296900,67941,20.21,8630,9290,8630,11070,5970,8520,9115.22,1.83,0,25493,10960,9740,9130,7910,7300,9435,7605,22,2550,500,5960,10,1,4330068,398,8.38,2.20,12,1.57,1097.00,4172.00,33000,20240816,-72.15,8520,20241209,7.86,33000,-72.15,20240816,8520,7.86,20241209,33000,-72.15,20240816,8520,7.86,20241209,1.57,N,088340,500,21 억,,79153,N,N,0,N,00,N
20241210,090701,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9210,690,2,8.10,252439640,28057,8.35,8630,9250,8630,11070,5970,8520,8997.39,1.83,0,12450,10960,9740,9130,7910,7300,9435,7605,22,2550,500,5960,10,1,4330068,399,8.40,2.21,12,0.65,1097.00,4172.00,33000,20240816,-72.09,8520,20241209,8.10,33000,-72.09,20240816,8520,8.10,20241209,33000,-72.09,20240816,8520,8.10,20241209,1.57,N,088340,500,21 억,,79153,N,N,0,N,00,N
20241209,160654,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,8520,-1820,5,-17.60,3155926910,331560,64.70,10350,10350,8520,13440,7240,10340,9521.30,2.39,0,-24477,12460,11400,10680,9620,8900,11040,9260,22,3100,500,7230,10,1,4330068,369,7.77,2.04,12,7.66,1097.00,4172.00,33000,20240816,-74.18,8520,20241209,0.00,33000,-74.18,20240816,8520,0.00,20241209,33000,-74.18,20240816,8520,0.00,20241209,1.99,N,088340,500,21 억,,103655,N,N,0,N,00,N
20241209,150655,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,8880,-1460,5,-14.12,2917619200,304147,59.35,10350,10350,8870,13440,7240,10340,9592.52,2.39,0,-27861,12460,11400,10680,9620,8900,11040,9260,22,3100,500,7230,10,1,4330068,385,8.09,2.13,12,7.02,1097.00,4172.00,33000,20240816,-73.09,8870,20241209,0.11,33000,-73.09,20240816,8870,0.11,20241209,33000,-73.09,20240816,8870,0.11,20241209,1.99,N,088340,500,21 억,,103655,N,N,0,N,00,N
20241209,140656,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9140,-1200,5,-11.61,2600511740,268867,52.46,10350,10350,9080,13440,7240,10340,9671.84,2.39,0,-29320,12460,11400,10680,9620,8900,11040,9260,22,3100,500,7230,10,1,4330068,396,8.33,2.19,12,6.21,1097.00,4172.00,33000,20240816,-72.30,9000,20241121,1.56,33000,-72.30,20240816,9000,1.56,20241121,33000,-72.30,20240816,9000,1.56,20241121,1.99,N,088340,500,21 억,,103655,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 160656 57 100.00 KOSDAQ N N N N N 10090 1570 2 18.43 1925869880 205134 61.01 8630 10090 8630 11070 5970 8520 9386.96 1.83 0 60100 10960 9740 9130 7910 7300 9435 7605 22 2550 500 5960 10 1 4330068 437 9.20 2.42 12 4.74 1097.00 4172.00 33000 20240816 -69.42 8520 20241209 18.43 33000 -69.42 20240816 8520 18.43 20241209 33000 -69.42 20240816 8520 18.43 20241209 1.57 N 088340 500 21 억 79153 N N 0 N 00 N
3 20241210 150657 57 100.00 KOSDAQ N N N N N 9790 1270 2 14.91 1549749870 167315 49.77 8630 9820 8630 11070 5970 8520 9262.47 1.83 0 59374 10960 9740 9130 7910 7300 9435 7605 22 2550 500 5960 10 1 4330068 424 8.92 2.35 12 3.86 1097.00 4172.00 33000 20240816 -70.33 8520 20241209 14.91 33000 -70.33 20240816 8520 14.91 20241209 33000 -70.33 20240816 8520 14.91 20241209 1.57 N 088340 500 21 억 79153 N N 0 N 00 N
4 20241210 140657 57 100.00 KOSDAQ N N N N N 9430 910 2 10.68 1261927510 137334 40.85 8630 9530 8630 11070 5970 8520 9188.75 1.83 0 54821 10960 9740 9130 7910 7300 9435 7605 22 2550 500 5960 10 1 4330068 408 8.60 2.26 12 3.17 1097.00 4172.00 33000 20240816 -71.42 8520 20241209 10.68 33000 -71.42 20240816 8520 10.68 20241209 33000 -71.42 20240816 8520 10.68 20241209 1.57 N 088340 500 21 억 79153 N N 0 N 00 N
5 20241210 130656 57 100.00 KOSDAQ N N N N N 9290 770 2 9.04 1063432190 116204 34.56 8630 9450 8630 11070 5970 8520 9151.42 1.83 0 44106 10960 9740 9130 7910 7300 9435 7605 22 2550 500 5960 10 1 4330068 402 8.47 2.23 12 2.68 1097.00 4172.00 33000 20240816 -71.85 8520 20241209 9.04 33000 -71.85 20240816 8520 9.04 20241209 33000 -71.85 20240816 8520 9.04 20241209 1.57 N 088340 500 21 억 79153 N N 0 N 00 N
6 20241210 120657 57 100.00 KOSDAQ N N N N N 9190 670 2 7.86 1011301730 110542 32.88 8630 9450 8630 11070 5970 8520 9148.57 1.83 0 43369 10960 9740 9130 7910 7300 9435 7605 22 2550 500 5960 10 1 4330068 398 8.38 2.20 12 2.55 1097.00 4172.00 33000 20240816 -72.15 8520 20241209 7.86 33000 -72.15 20240816 8520 7.86 20241209 33000 -72.15 20240816 8520 7.86 20241209 1.57 N 088340 500 21 억 79153 N N 0 N 00 N
7 20241210 110656 57 100.00 KOSDAQ N N N N N 9270 750 2 8.80 932796510 102050 30.35 8630 9450 8630 11070 5970 8520 9140.58 1.83 0 37340 10960 9740 9130 7910 7300 9435 7605 22 2550 500 5960 10 1 4330068 401 8.45 2.22 12 2.36 1097.00 4172.00 33000 20240816 -71.91 8520 20241209 8.80 33000 -71.91 20240816 8520 8.80 20241209 33000 -71.91 20240816 8520 8.80 20241209 1.57 N 088340 500 21 억 79153 N N 0 N 00 N
8 20241210 100657 57 100.00 KOSDAQ N N N N N 9190 670 2 7.86 619296900 67941 20.21 8630 9290 8630 11070 5970 8520 9115.22 1.83 0 25493 10960 9740 9130 7910 7300 9435 7605 22 2550 500 5960 10 1 4330068 398 8.38 2.20 12 1.57 1097.00 4172.00 33000 20240816 -72.15 8520 20241209 7.86 33000 -72.15 20240816 8520 7.86 20241209 33000 -72.15 20240816 8520 7.86 20241209 1.57 N 088340 500 21 억 79153 N N 0 N 00 N
9 20241210 090701 57 100.00 KOSDAQ N N N N N 9210 690 2 8.10 252439640 28057 8.35 8630 9250 8630 11070 5970 8520 8997.39 1.83 0 12450 10960 9740 9130 7910 7300 9435 7605 22 2550 500 5960 10 1 4330068 399 8.40 2.21 12 0.65 1097.00 4172.00 33000 20240816 -72.09 8520 20241209 8.10 33000 -72.09 20240816 8520 8.10 20241209 33000 -72.09 20240816 8520 8.10 20241209 1.57 N 088340 500 21 억 79153 N N 0 N 00 N
10 20241209 160654 57 100.00 KOSDAQ 신저가 N N N N N 8520 -1820 5 -17.60 3155926910 331560 64.70 10350 10350 8520 13440 7240 10340 9521.30 2.39 0 -24477 12460 11400 10680 9620 8900 11040 9260 22 3100 500 7230 10 1 4330068 369 7.77 2.04 12 7.66 1097.00 4172.00 33000 20240816 -74.18 8520 20241209 0.00 33000 -74.18 20240816 8520 0.00 20241209 33000 -74.18 20240816 8520 0.00 20241209 1.99 N 088340 500 21 억 103655 N N 0 N 00 N
11 20241209 150655 57 100.00 KOSDAQ 신저가 N N N N N 8880 -1460 5 -14.12 2917619200 304147 59.35 10350 10350 8870 13440 7240 10340 9592.52 2.39 0 -27861 12460 11400 10680 9620 8900 11040 9260 22 3100 500 7230 10 1 4330068 385 8.09 2.13 12 7.02 1097.00 4172.00 33000 20240816 -73.09 8870 20241209 0.11 33000 -73.09 20240816 8870 0.11 20241209 33000 -73.09 20240816 8870 0.11 20241209 1.99 N 088340 500 21 억 103655 N N 0 N 00 N
12 20241209 140656 57 100.00 KOSDAQ N N N N N 9140 -1200 5 -11.61 2600511740 268867 52.46 10350 10350 9080 13440 7240 10340 9671.84 2.39 0 -29320 12460 11400 10680 9620 8900 11040 9260 22 3100 500 7230 10 1 4330068 396 8.33 2.19 12 6.21 1097.00 4172.00 33000 20240816 -72.30 9000 20241121 1.56 33000 -72.30 20240816 9000 1.56 20241121 33000 -72.30 20240816 9000 1.56 20241121 1.99 N 088340 500 21 억 103655 N N 0 N 00 N