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
290090/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
20241210,161042,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7500,810,2,12.11,24065390,3451,33.29,6700,7500,6690,8690,4690,6690,6968.68,0.12,0,-103,7270,6980,6790,6500,6310,6885,6405,37,2000,500,4680,10,1,7432268,557,18.61,0.76,12,0.05,403.00,9896.00,13590,20231204,-44.81,6600,20241209,13.64,13380,-43.95,20240110,6600,13.64,20241209,13470,-44.32,20231226,6600,13.64,20241209,0.41,N,290090,500,37 억,,9253,N,N,0,N,00,N
20241210,151045,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7000,310,2,4.63,19014020,2753,26.55,6700,7030,6690,8690,4690,6690,6906.65,0.12,0,-42,7270,6980,6790,6500,6310,6885,6405,37,2000,500,4680,10,1,7432268,520,17.37,0.71,12,0.04,403.00,9896.00,13590,20231204,-48.49,6600,20241209,6.06,13380,-47.68,20240110,6600,6.06,20241209,13470,-48.03,20231226,6600,6.06,20241209,0.41,N,290090,500,37 억,,9253,N,N,0,N,00,N
20241210,141045,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6950,260,2,3.89,12712750,1851,17.85,6700,7030,6690,8690,4690,6690,6868.04,0.12,0,-37,7270,6980,6790,6500,6310,6885,6405,37,2000,500,4680,10,1,7432268,517,17.25,0.70,12,0.02,403.00,9896.00,13590,20231204,-48.86,6600,20241209,5.30,13380,-48.06,20240110,6600,5.30,20241209,13470,-48.40,20231226,6600,5.30,20241209,0.41,N,290090,500,37 억,,9253,N,N,0,N,00,N
20241210,131045,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6990,300,2,4.48,11992800,1747,16.85,6700,7030,6690,8690,4690,6690,6864.80,0.12,0,-32,7270,6980,6790,6500,6310,6885,6405,37,2000,500,4680,10,1,7432268,520,17.34,0.71,12,0.02,403.00,9896.00,13590,20231204,-48.57,6600,20241209,5.91,13380,-47.76,20240110,6600,5.91,20241209,13470,-48.11,20231226,6600,5.91,20241209,0.41,N,290090,500,37 억,,9253,N,N,0,N,00,N
20241210,121044,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7000,310,2,4.63,9334100,1367,13.18,6700,7030,6690,8690,4690,6690,6828.16,0.12,0,68,7270,6980,6790,6500,6310,6885,6405,37,2000,500,4680,10,1,7432268,520,17.37,0.71,12,0.02,403.00,9896.00,13590,20231204,-48.49,6600,20241209,6.06,13380,-47.68,20240110,6600,6.06,20241209,13470,-48.03,20231226,6600,6.06,20241209,0.41,N,290090,500,37 억,,9253,N,N,0,N,00,N
20241210,111044,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7000,310,2,4.63,8591300,1261,12.16,6700,7000,6690,8690,4690,6690,6813.08,0.12,0,79,7270,6980,6790,6500,6310,6885,6405,37,2000,500,4680,10,1,7432268,520,17.37,0.71,12,0.02,403.00,9896.00,13590,20231204,-48.49,6600,20241209,6.06,13380,-47.68,20240110,6600,6.06,20241209,13470,-48.03,20231226,6600,6.06,20241209,0.41,N,290090,500,37 억,,9253,N,N,0,N,00,N
20241210,101045,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6950,260,2,3.89,6854210,1011,9.75,6700,6950,6690,8690,4690,6690,6779.63,0.12,0,97,7270,6980,6790,6500,6310,6885,6405,37,2000,500,4680,10,1,7432268,517,17.25,0.70,12,0.01,403.00,9896.00,13590,20231204,-48.86,6600,20241209,5.30,13380,-48.06,20240110,6600,5.30,20241209,13470,-48.40,20231226,6600,5.30,20241209,0.41,N,290090,500,37 억,,9253,N,N,0,N,00,N
20241210,091051,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6730,40,2,0.60,1245040,186,1.79,6700,6730,6690,8690,4690,6690,6693.76,0.12,0,1,7270,6980,6790,6500,6310,6885,6405,37,2000,500,4680,10,1,7432268,500,16.70,0.68,12,0.00,403.00,9896.00,13590,20231204,-50.48,6600,20241209,1.97,13380,-49.70,20240110,6600,1.97,20241209,13470,-50.04,20231226,6600,1.97,20241209,0.41,N,290090,500,37 억,,9253,N,N,0,N,00,N
20241209,161041,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6690,-360,5,-5.11,70005000,10354,122.61,7000,7080,6600,9160,4940,7050,6761.16,0.13,0,-169,7343,7196,7103,6956,6863,7150,6910,37,2110,500,4930,10,1,7432268,497,16.60,0.68,12,0.14,403.00,9896.00,13590,20231204,-50.77,6600,20241209,1.36,13380,-50.00,20240110,6600,1.36,20241209,13470,-50.33,20231226,6600,1.36,20241209,0.42,N,290090,500,37 억,,9397,N,N,0,N,00,N
20241209,151043,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6630,-420,5,-5.96,66868900,9884,117.04,7000,7080,6600,9160,4940,7050,6765.37,0.13,0,-168,7343,7196,7103,6956,6863,7150,6910,37,2110,500,4930,10,1,7432268,493,16.45,0.67,12,0.13,403.00,9896.00,13590,20231204,-51.21,6600,20241209,0.45,13380,-50.45,20240110,6600,0.45,20241209,13470,-50.78,20231226,6600,0.45,20241209,0.42,N,290090,500,37 억,,9397,N,N,0,N,00,N
20241209,141043,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6660,-390,5,-5.53,53743430,7900,93.55,7000,7080,6660,9160,4940,7050,6802.97,0.13,0,-168,7343,7196,7103,6956,6863,7150,6910,37,2110,500,4930,10,1,7432268,495,16.53,0.67,12,0.11,403.00,9896.00,13590,20231204,-50.99,6660,20241209,0.00,13380,-50.22,20240110,6660,0.00,20241209,13470,-50.56,20231226,6660,0.00,20241209,0.42,N,290090,500,37 억,,9397,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 161042 57 100.00 KOSDAQ N N N N N 7500 810 2 12.11 24065390 3451 33.29 6700 7500 6690 8690 4690 6690 6968.68 0.12 0 -103 7270 6980 6790 6500 6310 6885 6405 37 2000 500 4680 10 1 7432268 557 18.61 0.76 12 0.05 403.00 9896.00 13590 20231204 -44.81 6600 20241209 13.64 13380 -43.95 20240110 6600 13.64 20241209 13470 -44.32 20231226 6600 13.64 20241209 0.41 N 290090 500 37 억 9253 N N 0 N 00 N
3 20241210 151045 57 100.00 KOSDAQ N N N N N 7000 310 2 4.63 19014020 2753 26.55 6700 7030 6690 8690 4690 6690 6906.65 0.12 0 -42 7270 6980 6790 6500 6310 6885 6405 37 2000 500 4680 10 1 7432268 520 17.37 0.71 12 0.04 403.00 9896.00 13590 20231204 -48.49 6600 20241209 6.06 13380 -47.68 20240110 6600 6.06 20241209 13470 -48.03 20231226 6600 6.06 20241209 0.41 N 290090 500 37 억 9253 N N 0 N 00 N
4 20241210 141045 57 100.00 KOSDAQ N N N N N 6950 260 2 3.89 12712750 1851 17.85 6700 7030 6690 8690 4690 6690 6868.04 0.12 0 -37 7270 6980 6790 6500 6310 6885 6405 37 2000 500 4680 10 1 7432268 517 17.25 0.70 12 0.02 403.00 9896.00 13590 20231204 -48.86 6600 20241209 5.30 13380 -48.06 20240110 6600 5.30 20241209 13470 -48.40 20231226 6600 5.30 20241209 0.41 N 290090 500 37 억 9253 N N 0 N 00 N
5 20241210 131045 57 100.00 KOSDAQ N N N N N 6990 300 2 4.48 11992800 1747 16.85 6700 7030 6690 8690 4690 6690 6864.80 0.12 0 -32 7270 6980 6790 6500 6310 6885 6405 37 2000 500 4680 10 1 7432268 520 17.34 0.71 12 0.02 403.00 9896.00 13590 20231204 -48.57 6600 20241209 5.91 13380 -47.76 20240110 6600 5.91 20241209 13470 -48.11 20231226 6600 5.91 20241209 0.41 N 290090 500 37 억 9253 N N 0 N 00 N
6 20241210 121044 57 100.00 KOSDAQ N N N N N 7000 310 2 4.63 9334100 1367 13.18 6700 7030 6690 8690 4690 6690 6828.16 0.12 0 68 7270 6980 6790 6500 6310 6885 6405 37 2000 500 4680 10 1 7432268 520 17.37 0.71 12 0.02 403.00 9896.00 13590 20231204 -48.49 6600 20241209 6.06 13380 -47.68 20240110 6600 6.06 20241209 13470 -48.03 20231226 6600 6.06 20241209 0.41 N 290090 500 37 억 9253 N N 0 N 00 N
7 20241210 111044 57 100.00 KOSDAQ N N N N N 7000 310 2 4.63 8591300 1261 12.16 6700 7000 6690 8690 4690 6690 6813.08 0.12 0 79 7270 6980 6790 6500 6310 6885 6405 37 2000 500 4680 10 1 7432268 520 17.37 0.71 12 0.02 403.00 9896.00 13590 20231204 -48.49 6600 20241209 6.06 13380 -47.68 20240110 6600 6.06 20241209 13470 -48.03 20231226 6600 6.06 20241209 0.41 N 290090 500 37 억 9253 N N 0 N 00 N
8 20241210 101045 57 100.00 KOSDAQ N N N N N 6950 260 2 3.89 6854210 1011 9.75 6700 6950 6690 8690 4690 6690 6779.63 0.12 0 97 7270 6980 6790 6500 6310 6885 6405 37 2000 500 4680 10 1 7432268 517 17.25 0.70 12 0.01 403.00 9896.00 13590 20231204 -48.86 6600 20241209 5.30 13380 -48.06 20240110 6600 5.30 20241209 13470 -48.40 20231226 6600 5.30 20241209 0.41 N 290090 500 37 억 9253 N N 0 N 00 N
9 20241210 091051 57 100.00 KOSDAQ N N N N N 6730 40 2 0.60 1245040 186 1.79 6700 6730 6690 8690 4690 6690 6693.76 0.12 0 1 7270 6980 6790 6500 6310 6885 6405 37 2000 500 4680 10 1 7432268 500 16.70 0.68 12 0.00 403.00 9896.00 13590 20231204 -50.48 6600 20241209 1.97 13380 -49.70 20240110 6600 1.97 20241209 13470 -50.04 20231226 6600 1.97 20241209 0.41 N 290090 500 37 억 9253 N N 0 N 00 N
10 20241209 161041 57 100.00 KOSDAQ 신저가 N N N N N 6690 -360 5 -5.11 70005000 10354 122.61 7000 7080 6600 9160 4940 7050 6761.16 0.13 0 -169 7343 7196 7103 6956 6863 7150 6910 37 2110 500 4930 10 1 7432268 497 16.60 0.68 12 0.14 403.00 9896.00 13590 20231204 -50.77 6600 20241209 1.36 13380 -50.00 20240110 6600 1.36 20241209 13470 -50.33 20231226 6600 1.36 20241209 0.42 N 290090 500 37 억 9397 N N 0 N 00 N
11 20241209 151043 57 100.00 KOSDAQ 신저가 N N N N N 6630 -420 5 -5.96 66868900 9884 117.04 7000 7080 6600 9160 4940 7050 6765.37 0.13 0 -168 7343 7196 7103 6956 6863 7150 6910 37 2110 500 4930 10 1 7432268 493 16.45 0.67 12 0.13 403.00 9896.00 13590 20231204 -51.21 6600 20241209 0.45 13380 -50.45 20240110 6600 0.45 20241209 13470 -50.78 20231226 6600 0.45 20241209 0.42 N 290090 500 37 억 9397 N N 0 N 00 N
12 20241209 141043 57 100.00 KOSDAQ 신저가 N N N N N 6660 -390 5 -5.53 53743430 7900 93.55 7000 7080 6660 9160 4940 7050 6802.97 0.13 0 -168 7343 7196 7103 6956 6863 7150 6910 37 2110 500 4930 10 1 7432268 495 16.53 0.67 12 0.11 403.00 9896.00 13590 20231204 -50.99 6660 20241209 0.00 13380 -50.22 20240110 6660 0.00 20241209 13470 -50.56 20231226 6660 0.00 20241209 0.42 N 290090 500 37 억 9397 N N 0 N 00 N