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
089150/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
20241210,160659,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2365,140,2,6.29,187315190,80817,62.28,2210,2365,2210,2890,1560,2225,2317.74,0.21,0,25950,2441,2332,2271,2162,2101,2302,2132,86,665,500,1420,5,1,17150000,406,35.30,1.19,12,0.47,67.00,1989.00,3405,20231214,-30.54,1815,20240805,30.30,3270,-27.68,20240208,1815,30.30,20240805,3405,-30.54,20231214,1815,30.30,20240805,1.39,N,089150,500,85 억,,35996,N,N,0,N,00,N
20241210,150700,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2345,120,2,5.39,181000130,78145,60.23,2210,2360,2210,2890,1560,2225,2316.21,0.21,0,25221,2441,2332,2271,2162,2101,2302,2132,86,665,500,1420,5,1,17150000,402,35.00,1.18,12,0.46,67.00,1989.00,3405,20231214,-31.13,1815,20240805,29.20,3270,-28.29,20240208,1815,29.20,20240805,3405,-31.13,20231214,1815,29.20,20240805,1.39,N,089150,500,85 억,,35996,N,N,0,N,00,N
20241210,140700,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2355,130,2,5.84,167516450,72417,55.81,2210,2355,2210,2890,1560,2225,2313.22,0.21,0,24024,2441,2332,2271,2162,2101,2302,2132,86,665,500,1420,5,1,17150000,404,35.15,1.18,12,0.42,67.00,1989.00,3405,20231214,-30.84,1815,20240805,29.75,3270,-27.98,20240208,1815,29.75,20240805,3405,-30.84,20231214,1815,29.75,20240805,1.39,N,089150,500,85 억,,35996,N,N,0,N,00,N
20241210,130659,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2350,125,2,5.62,143361475,62128,47.88,2210,2350,2210,2890,1560,2225,2307.52,0.21,0,17998,2441,2332,2271,2162,2101,2302,2132,86,665,500,1420,5,1,17150000,403,35.07,1.18,12,0.36,67.00,1989.00,3405,20231214,-30.98,1815,20240805,29.48,3270,-28.13,20240208,1815,29.48,20240805,3405,-30.98,20231214,1815,29.48,20240805,1.39,N,089150,500,85 억,,35996,N,N,0,N,00,N
20241210,120659,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2325,100,2,4.49,122832550,53371,41.13,2210,2345,2210,2890,1560,2225,2301.48,0.21,0,15352,2441,2332,2271,2162,2101,2302,2132,86,665,500,1420,5,1,17150000,399,34.70,1.17,12,0.31,67.00,1989.00,3405,20231214,-31.72,1815,20240805,28.10,3270,-28.90,20240208,1815,28.10,20240805,3405,-31.72,20231214,1815,28.10,20240805,1.39,N,089150,500,85 억,,35996,N,N,0,N,00,N
20241210,110659,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2330,105,2,4.72,115686960,50310,38.77,2210,2335,2210,2890,1560,2225,2299.48,0.21,0,15587,2441,2332,2271,2162,2101,2302,2132,86,665,500,1420,5,1,17150000,400,34.78,1.17,12,0.29,67.00,1989.00,3405,20231214,-31.57,1815,20240805,28.37,3270,-28.75,20240208,1815,28.37,20240805,3405,-31.57,20231214,1815,28.37,20240805,1.39,N,089150,500,85 억,,35996,N,N,0,N,00,N
20241210,100659,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2320,95,2,4.27,69508515,30445,23.46,2210,2325,2210,2890,1560,2225,2283.08,0.21,0,13608,2441,2332,2271,2162,2101,2302,2132,86,665,500,1420,5,1,17150000,398,34.63,1.17,12,0.18,67.00,1989.00,3405,20231214,-31.86,1815,20240805,27.82,3270,-29.05,20240208,1815,27.82,20240805,3405,-31.86,20231214,1815,27.82,20240805,1.39,N,089150,500,85 억,,35996,N,N,0,N,00,N
20241210,090704,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2270,45,2,2.02,9654120,4330,3.34,2210,2280,2210,2890,1560,2225,2229.59,0.21,0,2034,2441,2332,2271,2162,2101,2302,2132,86,665,500,1420,5,1,17150000,389,33.88,1.14,12,0.03,67.00,1989.00,3405,20231214,-33.33,1815,20240805,25.07,3270,-30.58,20240208,1815,25.07,20240805,3405,-33.33,20231214,1815,25.07,20240805,1.39,N,089150,500,85 억,,35996,N,N,0,N,00,N
20241209,160657,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2225,-170,5,-7.10,288418085,128298,79.43,2305,2380,2210,3110,1680,2395,2248.05,0.14,0,11631,2491,2442,2381,2332,2271,2412,2302,86,715,500,1530,5,1,17150000,382,33.21,1.12,12,0.75,67.00,1989.00,3405,20231214,-34.65,1815,20240805,22.59,3270,-31.96,20240208,1815,22.59,20240805,3405,-34.65,20231214,1815,22.59,20240805,1.48,N,089150,500,85 억,,24300,N,N,0,N,00,N
20241209,150658,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2230,-165,5,-6.89,270812220,120382,74.52,2305,2380,2210,3110,1680,2395,2249.61,0.14,0,14063,2491,2442,2381,2332,2271,2412,2302,86,715,500,1530,5,1,17150000,382,33.28,1.12,12,0.70,67.00,1989.00,3405,20231214,-34.51,1815,20240805,22.87,3270,-31.80,20240208,1815,22.87,20240805,3405,-34.51,20231214,1815,22.87,20240805,1.48,N,089150,500,85 억,,24300,N,N,0,N,00,N
20241209,140658,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2250,-145,5,-6.05,202620270,89700,55.53,2305,2380,2210,3110,1680,2395,2258.87,0.14,0,3020,2491,2442,2381,2332,2271,2412,2302,86,715,500,1530,5,1,17150000,386,33.58,1.13,12,0.52,67.00,1989.00,3405,20231214,-33.92,1815,20240805,23.97,3270,-31.19,20240208,1815,23.97,20240805,3405,-33.92,20231214,1815,23.97,20240805,1.48,N,089150,500,85 억,,24300,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 160659 57 100.00 KOSDAQ N N N N N 2365 140 2 6.29 187315190 80817 62.28 2210 2365 2210 2890 1560 2225 2317.74 0.21 0 25950 2441 2332 2271 2162 2101 2302 2132 86 665 500 1420 5 1 17150000 406 35.30 1.19 12 0.47 67.00 1989.00 3405 20231214 -30.54 1815 20240805 30.30 3270 -27.68 20240208 1815 30.30 20240805 3405 -30.54 20231214 1815 30.30 20240805 1.39 N 089150 500 85 억 35996 N N 0 N 00 N
3 20241210 150700 57 100.00 KOSDAQ N N N N N 2345 120 2 5.39 181000130 78145 60.23 2210 2360 2210 2890 1560 2225 2316.21 0.21 0 25221 2441 2332 2271 2162 2101 2302 2132 86 665 500 1420 5 1 17150000 402 35.00 1.18 12 0.46 67.00 1989.00 3405 20231214 -31.13 1815 20240805 29.20 3270 -28.29 20240208 1815 29.20 20240805 3405 -31.13 20231214 1815 29.20 20240805 1.39 N 089150 500 85 억 35996 N N 0 N 00 N
4 20241210 140700 57 100.00 KOSDAQ N N N N N 2355 130 2 5.84 167516450 72417 55.81 2210 2355 2210 2890 1560 2225 2313.22 0.21 0 24024 2441 2332 2271 2162 2101 2302 2132 86 665 500 1420 5 1 17150000 404 35.15 1.18 12 0.42 67.00 1989.00 3405 20231214 -30.84 1815 20240805 29.75 3270 -27.98 20240208 1815 29.75 20240805 3405 -30.84 20231214 1815 29.75 20240805 1.39 N 089150 500 85 억 35996 N N 0 N 00 N
5 20241210 130659 57 100.00 KOSDAQ N N N N N 2350 125 2 5.62 143361475 62128 47.88 2210 2350 2210 2890 1560 2225 2307.52 0.21 0 17998 2441 2332 2271 2162 2101 2302 2132 86 665 500 1420 5 1 17150000 403 35.07 1.18 12 0.36 67.00 1989.00 3405 20231214 -30.98 1815 20240805 29.48 3270 -28.13 20240208 1815 29.48 20240805 3405 -30.98 20231214 1815 29.48 20240805 1.39 N 089150 500 85 억 35996 N N 0 N 00 N
6 20241210 120659 57 100.00 KOSDAQ N N N N N 2325 100 2 4.49 122832550 53371 41.13 2210 2345 2210 2890 1560 2225 2301.48 0.21 0 15352 2441 2332 2271 2162 2101 2302 2132 86 665 500 1420 5 1 17150000 399 34.70 1.17 12 0.31 67.00 1989.00 3405 20231214 -31.72 1815 20240805 28.10 3270 -28.90 20240208 1815 28.10 20240805 3405 -31.72 20231214 1815 28.10 20240805 1.39 N 089150 500 85 억 35996 N N 0 N 00 N
7 20241210 110659 57 100.00 KOSDAQ N N N N N 2330 105 2 4.72 115686960 50310 38.77 2210 2335 2210 2890 1560 2225 2299.48 0.21 0 15587 2441 2332 2271 2162 2101 2302 2132 86 665 500 1420 5 1 17150000 400 34.78 1.17 12 0.29 67.00 1989.00 3405 20231214 -31.57 1815 20240805 28.37 3270 -28.75 20240208 1815 28.37 20240805 3405 -31.57 20231214 1815 28.37 20240805 1.39 N 089150 500 85 억 35996 N N 0 N 00 N
8 20241210 100659 57 100.00 KOSDAQ N N N N N 2320 95 2 4.27 69508515 30445 23.46 2210 2325 2210 2890 1560 2225 2283.08 0.21 0 13608 2441 2332 2271 2162 2101 2302 2132 86 665 500 1420 5 1 17150000 398 34.63 1.17 12 0.18 67.00 1989.00 3405 20231214 -31.86 1815 20240805 27.82 3270 -29.05 20240208 1815 27.82 20240805 3405 -31.86 20231214 1815 27.82 20240805 1.39 N 089150 500 85 억 35996 N N 0 N 00 N
9 20241210 090704 57 100.00 KOSDAQ N N N N N 2270 45 2 2.02 9654120 4330 3.34 2210 2280 2210 2890 1560 2225 2229.59 0.21 0 2034 2441 2332 2271 2162 2101 2302 2132 86 665 500 1420 5 1 17150000 389 33.88 1.14 12 0.03 67.00 1989.00 3405 20231214 -33.33 1815 20240805 25.07 3270 -30.58 20240208 1815 25.07 20240805 3405 -33.33 20231214 1815 25.07 20240805 1.39 N 089150 500 85 억 35996 N N 0 N 00 N
10 20241209 160657 57 100.00 KOSDAQ N N N N N 2225 -170 5 -7.10 288418085 128298 79.43 2305 2380 2210 3110 1680 2395 2248.05 0.14 0 11631 2491 2442 2381 2332 2271 2412 2302 86 715 500 1530 5 1 17150000 382 33.21 1.12 12 0.75 67.00 1989.00 3405 20231214 -34.65 1815 20240805 22.59 3270 -31.96 20240208 1815 22.59 20240805 3405 -34.65 20231214 1815 22.59 20240805 1.48 N 089150 500 85 억 24300 N N 0 N 00 N
11 20241209 150658 57 100.00 KOSDAQ N N N N N 2230 -165 5 -6.89 270812220 120382 74.52 2305 2380 2210 3110 1680 2395 2249.61 0.14 0 14063 2491 2442 2381 2332 2271 2412 2302 86 715 500 1530 5 1 17150000 382 33.28 1.12 12 0.70 67.00 1989.00 3405 20231214 -34.51 1815 20240805 22.87 3270 -31.80 20240208 1815 22.87 20240805 3405 -34.51 20231214 1815 22.87 20240805 1.48 N 089150 500 85 억 24300 N N 0 N 00 N
12 20241209 140658 57 100.00 KOSDAQ N N N N N 2250 -145 5 -6.05 202620270 89700 55.53 2305 2380 2210 3110 1680 2395 2258.87 0.14 0 3020 2491 2442 2381 2332 2271 2412 2302 86 715 500 1530 5 1 17150000 386 33.58 1.13 12 0.52 67.00 1989.00 3405 20231214 -33.92 1815 20240805 23.97 3270 -31.19 20240208 1815 23.97 20240805 3405 -33.92 20231214 1815 23.97 20240805 1.48 N 089150 500 85 억 24300 N N 0 N 00 N