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
089850/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
20241210,160701,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6380,30,2,0.47,322603690,50597,86.71,6350,6460,6290,8250,4450,6350,6375.91,5.04,0,-3021,6630,6490,6270,6130,5910,6560,6200,74,1900,500,4570,10,1,14730199,940,5.00,0.74,12,0.34,1276.00,8679.00,11930,20240426,-46.52,6050,20241209,5.45,11930,-46.52,20240426,6050,5.45,20241209,20000,-68.10,20240329,6050,5.45,20241209,1.50,N,089850,500,73 억,,742127,N,N,0,N,00,N
20241210,150701,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6370,20,2,0.31,302678410,47475,81.36,6350,6460,6290,8250,4450,6350,6375.53,5.04,0,-1404,6630,6490,6270,6130,5910,6560,6200,74,1900,500,4570,10,1,14730199,938,4.99,0.73,12,0.32,1276.00,8679.00,11930,20240426,-46.61,6050,20241209,5.29,11930,-46.61,20240426,6050,5.29,20241209,20000,-68.15,20240329,6050,5.29,20241209,1.50,N,089850,500,73 억,,742127,N,N,0,N,00,N
20241210,140702,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6370,20,2,0.31,246732750,38717,66.35,6350,6460,6290,8250,4450,6350,6372.72,5.04,0,-2365,6630,6490,6270,6130,5910,6560,6200,74,1900,500,4570,10,1,14730199,938,4.99,0.73,12,0.26,1276.00,8679.00,11930,20240426,-46.61,6050,20241209,5.29,11930,-46.61,20240426,6050,5.29,20241209,20000,-68.15,20240329,6050,5.29,20241209,1.50,N,089850,500,73 억,,742127,N,N,0,N,00,N
20241210,130701,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6380,30,2,0.47,216060250,33920,58.13,6350,6460,6290,8250,4450,6350,6369.70,5.04,0,-2393,6630,6490,6270,6130,5910,6560,6200,74,1900,500,4570,10,1,14730199,940,5.00,0.74,12,0.23,1276.00,8679.00,11930,20240426,-46.52,6050,20241209,5.45,11930,-46.52,20240426,6050,5.45,20241209,20000,-68.10,20240329,6050,5.45,20241209,1.50,N,089850,500,73 억,,742127,N,N,0,N,00,N
20241210,120701,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6380,30,2,0.47,202575050,31808,54.51,6350,6460,6290,8250,4450,6350,6368.68,5.04,0,-1893,6630,6490,6270,6130,5910,6560,6200,74,1900,500,4570,10,1,14730199,940,5.00,0.74,12,0.22,1276.00,8679.00,11930,20240426,-46.52,6050,20241209,5.45,11930,-46.52,20240426,6050,5.45,20241209,20000,-68.10,20240329,6050,5.45,20241209,1.50,N,089850,500,73 억,,742127,N,N,0,N,00,N
20241210,110700,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6370,20,2,0.31,124136860,19472,33.37,6350,6460,6290,8250,4450,6350,6375.15,5.04,0,-6105,6630,6490,6270,6130,5910,6560,6200,74,1900,500,4570,10,1,14730199,938,4.99,0.73,12,0.13,1276.00,8679.00,11930,20240426,-46.61,6050,20241209,5.29,11930,-46.61,20240426,6050,5.29,20241209,20000,-68.15,20240329,6050,5.29,20241209,1.50,N,089850,500,73 억,,742127,N,N,0,N,00,N
20241210,100701,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6380,30,2,0.47,94489640,14848,25.45,6350,6460,6290,8250,4450,6350,6363.80,5.04,0,-4064,6630,6490,6270,6130,5910,6560,6200,74,1900,500,4570,10,1,14730199,940,5.00,0.74,12,0.10,1276.00,8679.00,11930,20240426,-46.52,6050,20241209,5.45,11930,-46.52,20240426,6050,5.45,20241209,20000,-68.10,20240329,6050,5.45,20241209,1.50,N,089850,500,73 억,,742127,N,N,0,N,00,N
20241210,090705,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6350,0,3,0.00,21979610,3488,5.98,6350,6390,6290,8250,4450,6350,6301.49,5.04,0,-264,6630,6490,6270,6130,5910,6560,6200,74,1900,500,4570,10,1,14730199,935,4.98,0.73,12,0.02,1276.00,8679.00,11930,20240426,-46.77,6050,20241209,4.96,11930,-46.77,20240426,6050,4.96,20241209,20000,-68.25,20240329,6050,4.96,20241209,1.50,N,089850,500,73 억,,742127,N,N,0,N,00,N
20241209,160659,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6350,-120,5,-1.85,359486040,58271,127.32,6180,6410,6050,8410,4530,6470,6169.20,5.04,0,533,6756,6612,6406,6262,6056,6510,6160,74,1940,500,4650,10,1,14730199,935,4.98,0.73,12,0.40,1276.00,8679.00,11930,20240426,-46.77,6050,20241209,4.96,11930,-46.77,20240426,6050,4.96,20241209,20000,-68.25,20240329,6050,4.96,20241209,1.52,N,089850,500,73 억,,741851,N,N,0,N,00,N
20241209,150700,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6160,-310,5,-4.79,283280650,46066,100.66,6180,6400,6050,8410,4530,6470,6149.45,5.04,0,1879,6756,6612,6406,6262,6056,6510,6160,74,1940,500,4650,10,1,14730199,907,4.83,0.71,12,0.31,1276.00,8679.00,11930,20240426,-48.37,6050,20241209,1.82,11930,-48.37,20240426,6050,1.82,20241209,20000,-69.20,20240329,6050,1.82,20241209,1.52,N,089850,500,73 억,,741851,N,N,0,N,00,N
20241209,140700,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6200,-270,5,-4.17,231606000,37652,82.27,6180,6400,6050,8410,4530,6470,6151.23,5.04,0,1916,6756,6612,6406,6262,6056,6510,6160,74,1940,500,4650,10,1,14730199,913,4.86,0.71,12,0.26,1276.00,8679.00,11930,20240426,-48.03,6050,20241209,2.48,11930,-48.03,20240426,6050,2.48,20241209,20000,-69.00,20240329,6050,2.48,20241209,1.52,N,089850,500,73 억,,741851,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 160701 57 100.00 KOSDAQ N N N N N 6380 30 2 0.47 322603690 50597 86.71 6350 6460 6290 8250 4450 6350 6375.91 5.04 0 -3021 6630 6490 6270 6130 5910 6560 6200 74 1900 500 4570 10 1 14730199 940 5.00 0.74 12 0.34 1276.00 8679.00 11930 20240426 -46.52 6050 20241209 5.45 11930 -46.52 20240426 6050 5.45 20241209 20000 -68.10 20240329 6050 5.45 20241209 1.50 N 089850 500 73 억 742127 N N 0 N 00 N
3 20241210 150701 57 100.00 KOSDAQ N N N N N 6370 20 2 0.31 302678410 47475 81.36 6350 6460 6290 8250 4450 6350 6375.53 5.04 0 -1404 6630 6490 6270 6130 5910 6560 6200 74 1900 500 4570 10 1 14730199 938 4.99 0.73 12 0.32 1276.00 8679.00 11930 20240426 -46.61 6050 20241209 5.29 11930 -46.61 20240426 6050 5.29 20241209 20000 -68.15 20240329 6050 5.29 20241209 1.50 N 089850 500 73 억 742127 N N 0 N 00 N
4 20241210 140702 57 100.00 KOSDAQ N N N N N 6370 20 2 0.31 246732750 38717 66.35 6350 6460 6290 8250 4450 6350 6372.72 5.04 0 -2365 6630 6490 6270 6130 5910 6560 6200 74 1900 500 4570 10 1 14730199 938 4.99 0.73 12 0.26 1276.00 8679.00 11930 20240426 -46.61 6050 20241209 5.29 11930 -46.61 20240426 6050 5.29 20241209 20000 -68.15 20240329 6050 5.29 20241209 1.50 N 089850 500 73 억 742127 N N 0 N 00 N
5 20241210 130701 57 100.00 KOSDAQ N N N N N 6380 30 2 0.47 216060250 33920 58.13 6350 6460 6290 8250 4450 6350 6369.70 5.04 0 -2393 6630 6490 6270 6130 5910 6560 6200 74 1900 500 4570 10 1 14730199 940 5.00 0.74 12 0.23 1276.00 8679.00 11930 20240426 -46.52 6050 20241209 5.45 11930 -46.52 20240426 6050 5.45 20241209 20000 -68.10 20240329 6050 5.45 20241209 1.50 N 089850 500 73 억 742127 N N 0 N 00 N
6 20241210 120701 57 100.00 KOSDAQ N N N N N 6380 30 2 0.47 202575050 31808 54.51 6350 6460 6290 8250 4450 6350 6368.68 5.04 0 -1893 6630 6490 6270 6130 5910 6560 6200 74 1900 500 4570 10 1 14730199 940 5.00 0.74 12 0.22 1276.00 8679.00 11930 20240426 -46.52 6050 20241209 5.45 11930 -46.52 20240426 6050 5.45 20241209 20000 -68.10 20240329 6050 5.45 20241209 1.50 N 089850 500 73 억 742127 N N 0 N 00 N
7 20241210 110700 57 100.00 KOSDAQ N N N N N 6370 20 2 0.31 124136860 19472 33.37 6350 6460 6290 8250 4450 6350 6375.15 5.04 0 -6105 6630 6490 6270 6130 5910 6560 6200 74 1900 500 4570 10 1 14730199 938 4.99 0.73 12 0.13 1276.00 8679.00 11930 20240426 -46.61 6050 20241209 5.29 11930 -46.61 20240426 6050 5.29 20241209 20000 -68.15 20240329 6050 5.29 20241209 1.50 N 089850 500 73 억 742127 N N 0 N 00 N
8 20241210 100701 57 100.00 KOSDAQ N N N N N 6380 30 2 0.47 94489640 14848 25.45 6350 6460 6290 8250 4450 6350 6363.80 5.04 0 -4064 6630 6490 6270 6130 5910 6560 6200 74 1900 500 4570 10 1 14730199 940 5.00 0.74 12 0.10 1276.00 8679.00 11930 20240426 -46.52 6050 20241209 5.45 11930 -46.52 20240426 6050 5.45 20241209 20000 -68.10 20240329 6050 5.45 20241209 1.50 N 089850 500 73 억 742127 N N 0 N 00 N
9 20241210 090705 57 100.00 KOSDAQ N N N N N 6350 0 3 0.00 21979610 3488 5.98 6350 6390 6290 8250 4450 6350 6301.49 5.04 0 -264 6630 6490 6270 6130 5910 6560 6200 74 1900 500 4570 10 1 14730199 935 4.98 0.73 12 0.02 1276.00 8679.00 11930 20240426 -46.77 6050 20241209 4.96 11930 -46.77 20240426 6050 4.96 20241209 20000 -68.25 20240329 6050 4.96 20241209 1.50 N 089850 500 73 억 742127 N N 0 N 00 N
10 20241209 160659 57 100.00 KOSDAQ 신저가 N N N N N 6350 -120 5 -1.85 359486040 58271 127.32 6180 6410 6050 8410 4530 6470 6169.20 5.04 0 533 6756 6612 6406 6262 6056 6510 6160 74 1940 500 4650 10 1 14730199 935 4.98 0.73 12 0.40 1276.00 8679.00 11930 20240426 -46.77 6050 20241209 4.96 11930 -46.77 20240426 6050 4.96 20241209 20000 -68.25 20240329 6050 4.96 20241209 1.52 N 089850 500 73 억 741851 N N 0 N 00 N
11 20241209 150700 57 100.00 KOSDAQ 신저가 N N N N N 6160 -310 5 -4.79 283280650 46066 100.66 6180 6400 6050 8410 4530 6470 6149.45 5.04 0 1879 6756 6612 6406 6262 6056 6510 6160 74 1940 500 4650 10 1 14730199 907 4.83 0.71 12 0.31 1276.00 8679.00 11930 20240426 -48.37 6050 20241209 1.82 11930 -48.37 20240426 6050 1.82 20241209 20000 -69.20 20240329 6050 1.82 20241209 1.52 N 089850 500 73 억 741851 N N 0 N 00 N
12 20241209 140700 57 100.00 KOSDAQ 신저가 N N N N N 6200 -270 5 -4.17 231606000 37652 82.27 6180 6400 6050 8410 4530 6470 6151.23 5.04 0 1916 6756 6612 6406 6262 6056 6510 6160 74 1940 500 4650 10 1 14730199 913 4.86 0.71 12 0.26 1276.00 8679.00 11930 20240426 -48.03 6050 20241209 2.48 11930 -48.03 20240426 6050 2.48 20241209 20000 -69.00 20240329 6050 2.48 20241209 1.52 N 089850 500 73 억 741851 N N 0 N 00 N