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
032790/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
20241210,160406,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,957,57,2,6.33,128700029,143083,93.05,925,963,856,1170,630,900,899.48,0.37,0,39824,1066,982,941,857,816,962,837,217,270,500,610,1,1,43388223,415,-1.52,1.07,12,0.33,-628.00,895.00,2570,20240405,-62.76,856,20241210,11.80,2570,-62.76,20240405,856,11.80,20241210,2570,-62.76,20240405,856,11.80,20241210,0.30,N,032790,500,216 억,,160243,N,N,0,N,00,N
20241210,150406,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,956,56,2,6.22,126560957,140845,91.60,925,963,856,1170,630,900,898.58,0.37,0,40896,1066,982,941,857,816,962,837,217,270,500,610,1,1,43388223,415,-1.52,1.07,12,0.32,-628.00,895.00,2570,20240405,-62.80,856,20241210,11.68,2570,-62.80,20240405,856,11.68,20241210,2570,-62.80,20240405,856,11.68,20241210,0.30,N,032790,500,216 억,,160243,N,N,0,N,00,N
20241210,140406,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,957,57,2,6.33,121701391,135706,88.26,925,963,856,1170,630,900,896.80,0.37,0,37941,1066,982,941,857,816,962,837,217,270,500,610,1,1,43388223,415,-1.52,1.07,12,0.31,-628.00,895.00,2570,20240405,-62.76,856,20241210,11.80,2570,-62.76,20240405,856,11.80,20241210,2570,-62.76,20240405,856,11.80,20241210,0.30,N,032790,500,216 억,,160243,N,N,0,N,00,N
20241210,130405,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,950,50,2,5.56,112042082,125580,81.67,925,963,856,1170,630,900,892.20,0.37,0,39205,1066,982,941,857,816,962,837,217,270,500,610,1,1,43388223,412,-1.51,1.06,12,0.29,-628.00,895.00,2570,20240405,-63.04,856,20241210,10.98,2570,-63.04,20240405,856,10.98,20241210,2570,-63.04,20240405,856,10.98,20241210,0.30,N,032790,500,216 억,,160243,N,N,0,N,00,N
20241210,120405,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,940,40,2,4.44,109957868,123374,80.24,925,963,856,1170,630,900,891.26,0.37,0,39076,1066,982,941,857,816,962,837,217,270,500,610,1,1,43388223,408,-1.50,1.05,12,0.28,-628.00,895.00,2570,20240405,-63.42,856,20241210,9.81,2570,-63.42,20240405,856,9.81,20241210,2570,-63.42,20240405,856,9.81,20241210,0.30,N,032790,500,216 억,,160243,N,N,0,N,00,N
20241210,110405,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,943,43,2,4.78,89155522,101285,65.87,925,943,856,1170,630,900,880.24,0.37,0,38250,1066,982,941,857,816,962,837,217,270,500,610,1,1,43388223,409,-1.50,1.05,12,0.23,-628.00,895.00,2570,20240405,-63.31,856,20241210,10.16,2570,-63.31,20240405,856,10.16,20241210,2570,-63.31,20240405,856,10.16,20241210,0.30,N,032790,500,216 억,,160243,N,N,0,N,00,N
20241210,100405,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,918,18,2,2.00,73832879,84750,55.12,925,925,856,1170,630,900,871.18,0.37,0,32386,1066,982,941,857,816,962,837,217,270,500,610,1,1,43388223,398,-1.46,1.03,12,0.20,-628.00,895.00,2570,20240405,-64.28,856,20241210,7.24,2570,-64.28,20240405,856,7.24,20241210,2570,-64.28,20240405,856,7.24,20241210,0.30,N,032790,500,216 억,,160243,N,N,0,N,00,N
20241210,090407,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,863,-37,5,-4.11,55050566,63611,41.37,925,925,856,1170,630,900,865.43,0.37,0,25181,1066,982,941,857,816,962,837,217,270,500,610,1,1,43388223,374,-1.37,0.96,12,0.15,-628.00,895.00,2570,20240405,-66.42,856,20241210,0.82,2570,-66.42,20240405,856,0.82,20241210,2570,-66.42,20240405,856,0.82,20241210,0.30,N,032790,500,216 억,,160243,N,N,0,N,00,N
20241209,160403,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,900,-96,5,-9.64,142613902,153157,264.68,1025,1025,900,1294,698,996,931.18,0.42,0,-22266,1058,1027,1000,969,942,1042,984,217,298,500,670,1,1,43388223,390,-1.43,1.01,12,0.35,-628.00,895.00,2570,20240405,-64.98,900,20241209,0.00,2570,-64.98,20240405,900,0.00,20241209,2570,-64.98,20240405,900,0.00,20241209,0.30,N,032790,500,216 억,,182509,N,N,0,N,00,N
20241209,150406,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,921,-75,5,-7.53,117140081,124901,215.85,1025,1025,905,1294,698,996,937.86,0.42,0,-23177,1058,1027,1000,969,942,1042,984,217,298,500,670,1,1,43388223,400,-1.47,1.03,12,0.29,-628.00,895.00,2570,20240405,-64.16,905,20241209,1.77,2570,-64.16,20240405,905,1.77,20241209,2570,-64.16,20240405,905,1.77,20241209,0.30,N,032790,500,216 억,,182509,N,N,0,N,00,N
20241209,140405,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,924,-72,5,-7.23,102342096,108794,188.02,1025,1025,920,1294,698,996,940.70,0.42,0,-19470,1058,1027,1000,969,942,1042,984,217,298,500,670,1,1,43388223,401,-1.47,1.03,12,0.25,-628.00,895.00,2570,20240405,-64.05,920,20241209,0.43,2570,-64.05,20240405,920,0.43,20241209,2570,-64.05,20240405,920,0.43,20241209,0.30,N,032790,500,216 억,,182509,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 160406 57 100.00 KOSDAQ 신저가 유통 N N N N N 957 57 2 6.33 128700029 143083 93.05 925 963 856 1170 630 900 899.48 0.37 0 39824 1066 982 941 857 816 962 837 217 270 500 610 1 1 43388223 415 -1.52 1.07 12 0.33 -628.00 895.00 2570 20240405 -62.76 856 20241210 11.80 2570 -62.76 20240405 856 11.80 20241210 2570 -62.76 20240405 856 11.80 20241210 0.30 N 032790 500 216 억 160243 N N 0 N 00 N
3 20241210 150406 57 100.00 KOSDAQ 신저가 유통 N N N N N 956 56 2 6.22 126560957 140845 91.60 925 963 856 1170 630 900 898.58 0.37 0 40896 1066 982 941 857 816 962 837 217 270 500 610 1 1 43388223 415 -1.52 1.07 12 0.32 -628.00 895.00 2570 20240405 -62.80 856 20241210 11.68 2570 -62.80 20240405 856 11.68 20241210 2570 -62.80 20240405 856 11.68 20241210 0.30 N 032790 500 216 억 160243 N N 0 N 00 N
4 20241210 140406 57 100.00 KOSDAQ 신저가 유통 N N N N N 957 57 2 6.33 121701391 135706 88.26 925 963 856 1170 630 900 896.80 0.37 0 37941 1066 982 941 857 816 962 837 217 270 500 610 1 1 43388223 415 -1.52 1.07 12 0.31 -628.00 895.00 2570 20240405 -62.76 856 20241210 11.80 2570 -62.76 20240405 856 11.80 20241210 2570 -62.76 20240405 856 11.80 20241210 0.30 N 032790 500 216 억 160243 N N 0 N 00 N
5 20241210 130405 57 100.00 KOSDAQ 신저가 유통 N N N N N 950 50 2 5.56 112042082 125580 81.67 925 963 856 1170 630 900 892.20 0.37 0 39205 1066 982 941 857 816 962 837 217 270 500 610 1 1 43388223 412 -1.51 1.06 12 0.29 -628.00 895.00 2570 20240405 -63.04 856 20241210 10.98 2570 -63.04 20240405 856 10.98 20241210 2570 -63.04 20240405 856 10.98 20241210 0.30 N 032790 500 216 억 160243 N N 0 N 00 N
6 20241210 120405 57 100.00 KOSDAQ 신저가 유통 N N N N N 940 40 2 4.44 109957868 123374 80.24 925 963 856 1170 630 900 891.26 0.37 0 39076 1066 982 941 857 816 962 837 217 270 500 610 1 1 43388223 408 -1.50 1.05 12 0.28 -628.00 895.00 2570 20240405 -63.42 856 20241210 9.81 2570 -63.42 20240405 856 9.81 20241210 2570 -63.42 20240405 856 9.81 20241210 0.30 N 032790 500 216 억 160243 N N 0 N 00 N
7 20241210 110405 57 100.00 KOSDAQ 신저가 유통 N N N N N 943 43 2 4.78 89155522 101285 65.87 925 943 856 1170 630 900 880.24 0.37 0 38250 1066 982 941 857 816 962 837 217 270 500 610 1 1 43388223 409 -1.50 1.05 12 0.23 -628.00 895.00 2570 20240405 -63.31 856 20241210 10.16 2570 -63.31 20240405 856 10.16 20241210 2570 -63.31 20240405 856 10.16 20241210 0.30 N 032790 500 216 억 160243 N N 0 N 00 N
8 20241210 100405 57 100.00 KOSDAQ 신저가 유통 N N N N N 918 18 2 2.00 73832879 84750 55.12 925 925 856 1170 630 900 871.18 0.37 0 32386 1066 982 941 857 816 962 837 217 270 500 610 1 1 43388223 398 -1.46 1.03 12 0.20 -628.00 895.00 2570 20240405 -64.28 856 20241210 7.24 2570 -64.28 20240405 856 7.24 20241210 2570 -64.28 20240405 856 7.24 20241210 0.30 N 032790 500 216 억 160243 N N 0 N 00 N
9 20241210 090407 57 100.00 KOSDAQ 신저가 유통 N N N N N 863 -37 5 -4.11 55050566 63611 41.37 925 925 856 1170 630 900 865.43 0.37 0 25181 1066 982 941 857 816 962 837 217 270 500 610 1 1 43388223 374 -1.37 0.96 12 0.15 -628.00 895.00 2570 20240405 -66.42 856 20241210 0.82 2570 -66.42 20240405 856 0.82 20241210 2570 -66.42 20240405 856 0.82 20241210 0.30 N 032790 500 216 억 160243 N N 0 N 00 N
10 20241209 160403 57 100.00 KOSDAQ 신저가 유통 N N N N N 900 -96 5 -9.64 142613902 153157 264.68 1025 1025 900 1294 698 996 931.18 0.42 0 -22266 1058 1027 1000 969 942 1042 984 217 298 500 670 1 1 43388223 390 -1.43 1.01 12 0.35 -628.00 895.00 2570 20240405 -64.98 900 20241209 0.00 2570 -64.98 20240405 900 0.00 20241209 2570 -64.98 20240405 900 0.00 20241209 0.30 N 032790 500 216 억 182509 N N 0 N 00 N
11 20241209 150406 57 100.00 KOSDAQ 신저가 유통 N N N N N 921 -75 5 -7.53 117140081 124901 215.85 1025 1025 905 1294 698 996 937.86 0.42 0 -23177 1058 1027 1000 969 942 1042 984 217 298 500 670 1 1 43388223 400 -1.47 1.03 12 0.29 -628.00 895.00 2570 20240405 -64.16 905 20241209 1.77 2570 -64.16 20240405 905 1.77 20241209 2570 -64.16 20240405 905 1.77 20241209 0.30 N 032790 500 216 억 182509 N N 0 N 00 N
12 20241209 140405 57 100.00 KOSDAQ 신저가 유통 N N N N N 924 -72 5 -7.23 102342096 108794 188.02 1025 1025 920 1294 698 996 940.70 0.42 0 -19470 1058 1027 1000 969 942 1042 984 217 298 500 670 1 1 43388223 401 -1.47 1.03 12 0.25 -628.00 895.00 2570 20240405 -64.05 920 20241209 0.43 2570 -64.05 20240405 920 0.43 20241209 2570 -64.05 20240405 920 0.43 20241209 0.30 N 032790 500 216 억 182509 N N 0 N 00 N