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
089230/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
20241210,160659,54,100.00,KOSDAQ,,,N,N,N,N, ,N,841,67,2,8.66,86651006,108092,60.90,774,857,770,1006,542,774,801.64,0.76,0,8538,840,807,784,751,728,795,739,219,232,1000,470,1,1,21882953,184,-0.47,0.53,12,0.49,-1808.00,1574.00,2995,20240229,-71.92,761,20241209,10.51,2995,-71.92,20240229,761,10.51,20241209,2995,-71.92,20240229,185,354.59,20231226,0.32,N,089230,1000,218 억,,167318,N,N,0,N,01,N
20241210,150700,54,100.00,KOSDAQ,,,N,N,N,N, ,N,842,68,2,8.79,84141339,105105,59.22,774,857,770,1006,542,774,800.55,0.76,0,8735,840,807,784,751,728,795,739,219,232,1000,470,1,1,21882953,184,-0.47,0.53,12,0.48,-1808.00,1574.00,2995,20240229,-71.89,761,20241209,10.64,2995,-71.89,20240229,761,10.64,20241209,2995,-71.89,20240229,185,355.14,20231226,0.32,N,089230,1000,218 억,,167318,N,N,0,N,01,N
20241210,140700,54,100.00,KOSDAQ,,,N,N,N,N, ,N,844,70,2,9.04,77609135,97319,54.83,774,857,770,1006,542,774,797.47,0.76,0,10642,840,807,784,751,728,795,739,219,232,1000,470,1,1,21882953,185,-0.47,0.54,12,0.44,-1808.00,1574.00,2995,20240229,-71.82,761,20241209,10.91,2995,-71.82,20240229,761,10.91,20241209,2995,-71.82,20240229,185,356.22,20231226,0.32,N,089230,1000,218 억,,167318,N,N,0,N,01,N
20241210,130659,54,100.00,KOSDAQ,,,N,N,N,N, ,N,802,28,2,3.62,55409753,70377,39.65,774,807,770,1006,542,774,787.33,0.76,0,8966,840,807,784,751,728,795,739,219,232,1000,470,1,1,21882953,176,-0.44,0.51,12,0.32,-1808.00,1574.00,2995,20240229,-73.22,761,20241209,5.39,2995,-73.22,20240229,761,5.39,20241209,2995,-73.22,20240229,185,333.51,20231226,0.32,N,089230,1000,218 억,,167318,N,N,0,N,01,N
20241210,120700,54,100.00,KOSDAQ,,,N,N,N,N, ,N,791,17,2,2.20,49389374,62854,35.41,774,807,770,1006,542,774,785.78,0.76,0,8966,840,807,784,751,728,795,739,219,232,1000,470,1,1,21882953,173,-0.44,0.50,12,0.29,-1808.00,1574.00,2995,20240229,-73.59,761,20241209,3.94,2995,-73.59,20240229,761,3.94,20241209,2995,-73.59,20240229,185,327.57,20231226,0.32,N,089230,1000,218 억,,167318,N,N,0,N,01,N
20241210,110659,54,100.00,KOSDAQ,,,N,N,N,N, ,N,789,15,2,1.94,26638861,33896,19.10,774,807,770,1006,542,774,785.90,0.76,0,5649,840,807,784,751,728,795,739,219,232,1000,470,1,1,21882953,173,-0.44,0.50,12,0.15,-1808.00,1574.00,2995,20240229,-73.66,761,20241209,3.68,2995,-73.66,20240229,761,3.68,20241209,2995,-73.66,20240229,185,326.49,20231226,0.32,N,089230,1000,218 억,,167318,N,N,0,N,01,N
20241210,100700,54,100.00,KOSDAQ,,,N,N,N,N, ,N,784,10,2,1.29,18467317,23513,13.25,774,807,770,1006,542,774,785.41,0.76,0,1303,840,807,784,751,728,795,739,219,232,1000,470,1,1,21882953,172,-0.43,0.50,12,0.11,-1808.00,1574.00,2995,20240229,-73.82,761,20241209,3.02,2995,-73.82,20240229,761,3.02,20241209,2995,-73.82,20240229,185,323.78,20231226,0.32,N,089230,1000,218 억,,167318,N,N,0,N,01,N
20241210,090704,54,100.00,KOSDAQ,,,N,N,N,N, ,N,774,0,3,0.00,705120,911,0.51,774,780,774,1006,542,774,774.01,0.76,0,152,840,807,784,751,728,795,739,219,232,1000,470,1,1,21882953,169,-0.43,0.49,12,0.00,-1808.00,1574.00,2995,20240229,-74.16,761,20241209,1.71,2995,-74.16,20240229,761,1.71,20241209,2995,-74.16,20240229,185,318.38,20231226,0.32,N,089230,1000,218 억,,167318,N,N,0,N,01,N
20241209,160657,54,100.00,KOSDAQ,,,N,N,N,N, ,N,774,-58,5,-6.97,138945092,177484,61.14,807,817,761,1081,583,832,782.86,0.72,0,8770,944,887,840,783,736,864,760,219,249,1000,510,1,1,21882953,169,-0.43,0.49,12,0.81,-1808.00,1574.00,2995,20240229,-74.16,761,20241209,1.71,2995,-74.16,20240229,761,1.71,20241209,2995,-74.16,20240229,185,318.38,20231226,0.36,N,089230,1000,218 억,,158407,N,N,0,N,01,N
20241209,150658,54,100.00,KOSDAQ,,,N,N,N,N, ,N,779,-53,5,-6.37,133638309,170646,58.78,807,817,761,1081,583,832,783.13,0.72,0,6547,944,887,840,783,736,864,760,219,249,1000,510,1,1,21882953,170,-0.43,0.49,12,0.78,-1808.00,1574.00,2995,20240229,-73.99,761,20241209,2.37,2995,-73.99,20240229,761,2.37,20241209,2995,-73.99,20240229,185,321.08,20231226,0.36,N,089230,1000,218 억,,158407,N,N,0,N,01,N
20241209,140659,54,100.00,KOSDAQ,,,N,N,N,N, ,N,780,-52,5,-6.25,116785842,149072,51.35,807,817,761,1081,583,832,783.42,0.72,0,5820,944,887,840,783,736,864,760,219,249,1000,510,1,1,21882953,171,-0.43,0.50,12,0.68,-1808.00,1574.00,2995,20240229,-73.96,761,20241209,2.50,2995,-73.96,20240229,761,2.50,20241209,2995,-73.96,20240229,185,321.62,20231226,0.36,N,089230,1000,218 억,,158407,N,N,0,N,01,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 54 100.00 KOSDAQ N N N N N 841 67 2 8.66 86651006 108092 60.90 774 857 770 1006 542 774 801.64 0.76 0 8538 840 807 784 751 728 795 739 219 232 1000 470 1 1 21882953 184 -0.47 0.53 12 0.49 -1808.00 1574.00 2995 20240229 -71.92 761 20241209 10.51 2995 -71.92 20240229 761 10.51 20241209 2995 -71.92 20240229 185 354.59 20231226 0.32 N 089230 1000 218 억 167318 N N 0 N 01 N
3 20241210 150700 54 100.00 KOSDAQ N N N N N 842 68 2 8.79 84141339 105105 59.22 774 857 770 1006 542 774 800.55 0.76 0 8735 840 807 784 751 728 795 739 219 232 1000 470 1 1 21882953 184 -0.47 0.53 12 0.48 -1808.00 1574.00 2995 20240229 -71.89 761 20241209 10.64 2995 -71.89 20240229 761 10.64 20241209 2995 -71.89 20240229 185 355.14 20231226 0.32 N 089230 1000 218 억 167318 N N 0 N 01 N
4 20241210 140700 54 100.00 KOSDAQ N N N N N 844 70 2 9.04 77609135 97319 54.83 774 857 770 1006 542 774 797.47 0.76 0 10642 840 807 784 751 728 795 739 219 232 1000 470 1 1 21882953 185 -0.47 0.54 12 0.44 -1808.00 1574.00 2995 20240229 -71.82 761 20241209 10.91 2995 -71.82 20240229 761 10.91 20241209 2995 -71.82 20240229 185 356.22 20231226 0.32 N 089230 1000 218 억 167318 N N 0 N 01 N
5 20241210 130659 54 100.00 KOSDAQ N N N N N 802 28 2 3.62 55409753 70377 39.65 774 807 770 1006 542 774 787.33 0.76 0 8966 840 807 784 751 728 795 739 219 232 1000 470 1 1 21882953 176 -0.44 0.51 12 0.32 -1808.00 1574.00 2995 20240229 -73.22 761 20241209 5.39 2995 -73.22 20240229 761 5.39 20241209 2995 -73.22 20240229 185 333.51 20231226 0.32 N 089230 1000 218 억 167318 N N 0 N 01 N
6 20241210 120700 54 100.00 KOSDAQ N N N N N 791 17 2 2.20 49389374 62854 35.41 774 807 770 1006 542 774 785.78 0.76 0 8966 840 807 784 751 728 795 739 219 232 1000 470 1 1 21882953 173 -0.44 0.50 12 0.29 -1808.00 1574.00 2995 20240229 -73.59 761 20241209 3.94 2995 -73.59 20240229 761 3.94 20241209 2995 -73.59 20240229 185 327.57 20231226 0.32 N 089230 1000 218 억 167318 N N 0 N 01 N
7 20241210 110659 54 100.00 KOSDAQ N N N N N 789 15 2 1.94 26638861 33896 19.10 774 807 770 1006 542 774 785.90 0.76 0 5649 840 807 784 751 728 795 739 219 232 1000 470 1 1 21882953 173 -0.44 0.50 12 0.15 -1808.00 1574.00 2995 20240229 -73.66 761 20241209 3.68 2995 -73.66 20240229 761 3.68 20241209 2995 -73.66 20240229 185 326.49 20231226 0.32 N 089230 1000 218 억 167318 N N 0 N 01 N
8 20241210 100700 54 100.00 KOSDAQ N N N N N 784 10 2 1.29 18467317 23513 13.25 774 807 770 1006 542 774 785.41 0.76 0 1303 840 807 784 751 728 795 739 219 232 1000 470 1 1 21882953 172 -0.43 0.50 12 0.11 -1808.00 1574.00 2995 20240229 -73.82 761 20241209 3.02 2995 -73.82 20240229 761 3.02 20241209 2995 -73.82 20240229 185 323.78 20231226 0.32 N 089230 1000 218 억 167318 N N 0 N 01 N
9 20241210 090704 54 100.00 KOSDAQ N N N N N 774 0 3 0.00 705120 911 0.51 774 780 774 1006 542 774 774.01 0.76 0 152 840 807 784 751 728 795 739 219 232 1000 470 1 1 21882953 169 -0.43 0.49 12 0.00 -1808.00 1574.00 2995 20240229 -74.16 761 20241209 1.71 2995 -74.16 20240229 761 1.71 20241209 2995 -74.16 20240229 185 318.38 20231226 0.32 N 089230 1000 218 억 167318 N N 0 N 01 N
10 20241209 160657 54 100.00 KOSDAQ N N N N N 774 -58 5 -6.97 138945092 177484 61.14 807 817 761 1081 583 832 782.86 0.72 0 8770 944 887 840 783 736 864 760 219 249 1000 510 1 1 21882953 169 -0.43 0.49 12 0.81 -1808.00 1574.00 2995 20240229 -74.16 761 20241209 1.71 2995 -74.16 20240229 761 1.71 20241209 2995 -74.16 20240229 185 318.38 20231226 0.36 N 089230 1000 218 억 158407 N N 0 N 01 N
11 20241209 150658 54 100.00 KOSDAQ N N N N N 779 -53 5 -6.37 133638309 170646 58.78 807 817 761 1081 583 832 783.13 0.72 0 6547 944 887 840 783 736 864 760 219 249 1000 510 1 1 21882953 170 -0.43 0.49 12 0.78 -1808.00 1574.00 2995 20240229 -73.99 761 20241209 2.37 2995 -73.99 20240229 761 2.37 20241209 2995 -73.99 20240229 185 321.08 20231226 0.36 N 089230 1000 218 억 158407 N N 0 N 01 N
12 20241209 140659 54 100.00 KOSDAQ N N N N N 780 -52 5 -6.25 116785842 149072 51.35 807 817 761 1081 583 832 783.42 0.72 0 5820 944 887 840 783 736 864 760 219 249 1000 510 1 1 21882953 171 -0.43 0.50 12 0.68 -1808.00 1574.00 2995 20240229 -73.96 761 20241209 2.50 2995 -73.96 20240229 761 2.50 20241209 2995 -73.96 20240229 185 321.62 20231226 0.36 N 089230 1000 218 억 158407 N N 0 N 01 N