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
430690/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
20241210,161227,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3625,335,2,10.18,955260500,265535,148.51,3290,3820,3290,4275,2305,3290,3597.33,2.45,0,32392,3876,3582,3436,3142,2996,3510,3070,54,985,500,2030,5,1,10895327,395,9.72,1.11,12,2.44,373.00,3262.00,13870,20240502,-73.86,3290,20241210,10.18,13870,-73.86,20240502,3290,10.18,20241210,22300,-83.74,20231221,3290,10.18,20241210,4.33,N,430690,500,54 억,,266610,N,N,0,N,00,N
20241210,151230,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3615,325,2,9.88,922813730,256572,143.50,3290,3820,3290,4275,2305,3290,3596.70,2.45,0,30970,3876,3582,3436,3142,2996,3510,3070,54,985,500,2030,5,1,10895327,394,9.69,1.11,12,2.35,373.00,3262.00,13870,20240502,-73.94,3290,20241210,9.88,13870,-73.94,20240502,3290,9.88,20241210,22300,-83.79,20231221,3290,9.88,20241210,4.33,N,430690,500,54 억,,266610,N,N,0,N,00,N
20241210,141230,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3560,270,2,8.21,851732165,236698,132.38,3290,3820,3290,4275,2305,3290,3598.39,2.45,0,24166,3876,3582,3436,3142,2996,3510,3070,54,985,500,2030,5,1,10895327,388,9.54,1.09,12,2.17,373.00,3262.00,13870,20240502,-74.33,3290,20241210,8.21,13870,-74.33,20240502,3290,8.21,20241210,22300,-84.04,20231221,3290,8.21,20241210,4.33,N,430690,500,54 억,,266610,N,N,0,N,00,N
20241210,131231,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3585,295,2,8.97,831772675,231112,129.26,3290,3820,3290,4275,2305,3290,3599.00,2.45,0,22394,3876,3582,3436,3142,2996,3510,3070,54,985,500,2030,5,1,10895327,391,9.61,1.10,12,2.12,373.00,3262.00,13870,20240502,-74.15,3290,20241210,8.97,13870,-74.15,20240502,3290,8.97,20241210,22300,-83.92,20231221,3290,8.97,20241210,4.33,N,430690,500,54 억,,266610,N,N,0,N,00,N
20241210,121229,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3545,255,2,7.75,782093360,217115,121.43,3290,3820,3290,4275,2305,3290,3602.21,2.45,0,15753,3876,3582,3436,3142,2996,3510,3070,54,985,500,2030,5,1,10895327,386,9.50,1.09,12,1.99,373.00,3262.00,13870,20240502,-74.44,3290,20241210,7.75,13870,-74.44,20240502,3290,7.75,20241210,22300,-84.10,20231221,3290,7.75,20241210,4.33,N,430690,500,54 억,,266610,N,N,0,N,00,N
20241210,111229,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3570,280,2,8.51,713120730,197818,110.64,3290,3820,3290,4275,2305,3290,3604.93,2.45,0,7873,3876,3582,3436,3142,2996,3510,3070,54,985,500,2030,5,1,10895327,389,9.57,1.09,12,1.82,373.00,3262.00,13870,20240502,-74.26,3290,20241210,8.51,13870,-74.26,20240502,3290,8.51,20241210,22300,-83.99,20231221,3290,8.51,20241210,4.33,N,430690,500,54 억,,266610,N,N,0,N,00,N
20241210,101230,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3500,210,2,6.38,158133635,45889,25.67,3290,3505,3290,4275,2305,3290,3446.00,2.45,0,23255,3876,3582,3436,3142,2996,3510,3070,54,985,500,2030,5,1,10895327,381,9.38,1.07,12,0.42,373.00,3262.00,13870,20240502,-74.77,3290,20241210,6.38,13870,-74.77,20240502,3290,6.38,20241210,22300,-84.30,20231221,3290,6.38,20241210,4.33,N,430690,500,54 억,,266610,N,N,0,N,00,N
20241210,091238,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3445,155,2,4.71,55099305,16135,9.02,3290,3470,3290,4275,2305,3290,3414.89,2.45,0,7375,3876,3582,3436,3142,2996,3510,3070,54,985,500,2030,5,1,10895327,375,9.24,1.06,12,0.15,373.00,3262.00,13870,20240502,-75.16,3290,20241210,4.71,13870,-75.16,20240502,3290,4.71,20241210,22300,-84.55,20231221,3290,4.71,20241210,4.33,N,430690,500,54 억,,266610,N,N,0,N,00,N
20241209,161225,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3290,-510,5,-13.42,586194600,170272,121.14,3690,3730,3290,4940,2660,3800,3444.10,2.43,0,2425,4363,4081,3878,3596,3393,3980,3495,54,1140,500,2350,5,1,10895327,358,8.82,1.01,12,1.56,373.00,3262.00,13870,20240502,-76.28,3290,20241209,0.00,13870,-76.28,20240502,3290,0.00,20241209,22300,-85.25,20231221,3290,0.00,20241209,4.46,N,430690,500,54 억,,264410,N,N,0,N,00,N
20241209,151228,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3370,-430,5,-11.32,504807070,145630,103.61,3690,3730,3355,4940,2660,3800,3466.37,2.43,0,1683,4363,4081,3878,3596,3393,3980,3495,54,1140,500,2350,5,1,10895327,367,9.03,1.03,12,1.34,373.00,3262.00,13870,20240502,-75.70,3355,20241209,0.45,13870,-75.70,20240502,3355,0.45,20241209,22300,-84.89,20231221,3355,0.45,20241209,4.46,N,430690,500,54 억,,264410,N,N,0,N,00,N
20241209,141225,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3380,-420,5,-11.05,452683755,130183,92.62,3690,3730,3370,4940,2660,3800,3477.29,2.43,0,629,4363,4081,3878,3596,3393,3980,3495,54,1140,500,2350,5,1,10895327,368,9.06,1.04,12,1.19,373.00,3262.00,13870,20240502,-75.63,3370,20241209,0.30,13870,-75.63,20240502,3370,0.30,20241209,22300,-84.84,20231221,3370,0.30,20241209,4.46,N,430690,500,54 억,,264410,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 161227 57 100.00 KOSDAQ 신저가 N N N N N 3625 335 2 10.18 955260500 265535 148.51 3290 3820 3290 4275 2305 3290 3597.33 2.45 0 32392 3876 3582 3436 3142 2996 3510 3070 54 985 500 2030 5 1 10895327 395 9.72 1.11 12 2.44 373.00 3262.00 13870 20240502 -73.86 3290 20241210 10.18 13870 -73.86 20240502 3290 10.18 20241210 22300 -83.74 20231221 3290 10.18 20241210 4.33 N 430690 500 54 억 266610 N N 0 N 00 N
3 20241210 151230 57 100.00 KOSDAQ 신저가 N N N N N 3615 325 2 9.88 922813730 256572 143.50 3290 3820 3290 4275 2305 3290 3596.70 2.45 0 30970 3876 3582 3436 3142 2996 3510 3070 54 985 500 2030 5 1 10895327 394 9.69 1.11 12 2.35 373.00 3262.00 13870 20240502 -73.94 3290 20241210 9.88 13870 -73.94 20240502 3290 9.88 20241210 22300 -83.79 20231221 3290 9.88 20241210 4.33 N 430690 500 54 억 266610 N N 0 N 00 N
4 20241210 141230 57 100.00 KOSDAQ 신저가 N N N N N 3560 270 2 8.21 851732165 236698 132.38 3290 3820 3290 4275 2305 3290 3598.39 2.45 0 24166 3876 3582 3436 3142 2996 3510 3070 54 985 500 2030 5 1 10895327 388 9.54 1.09 12 2.17 373.00 3262.00 13870 20240502 -74.33 3290 20241210 8.21 13870 -74.33 20240502 3290 8.21 20241210 22300 -84.04 20231221 3290 8.21 20241210 4.33 N 430690 500 54 억 266610 N N 0 N 00 N
5 20241210 131231 57 100.00 KOSDAQ 신저가 N N N N N 3585 295 2 8.97 831772675 231112 129.26 3290 3820 3290 4275 2305 3290 3599.00 2.45 0 22394 3876 3582 3436 3142 2996 3510 3070 54 985 500 2030 5 1 10895327 391 9.61 1.10 12 2.12 373.00 3262.00 13870 20240502 -74.15 3290 20241210 8.97 13870 -74.15 20240502 3290 8.97 20241210 22300 -83.92 20231221 3290 8.97 20241210 4.33 N 430690 500 54 억 266610 N N 0 N 00 N
6 20241210 121229 57 100.00 KOSDAQ 신저가 N N N N N 3545 255 2 7.75 782093360 217115 121.43 3290 3820 3290 4275 2305 3290 3602.21 2.45 0 15753 3876 3582 3436 3142 2996 3510 3070 54 985 500 2030 5 1 10895327 386 9.50 1.09 12 1.99 373.00 3262.00 13870 20240502 -74.44 3290 20241210 7.75 13870 -74.44 20240502 3290 7.75 20241210 22300 -84.10 20231221 3290 7.75 20241210 4.33 N 430690 500 54 억 266610 N N 0 N 00 N
7 20241210 111229 57 100.00 KOSDAQ 신저가 N N N N N 3570 280 2 8.51 713120730 197818 110.64 3290 3820 3290 4275 2305 3290 3604.93 2.45 0 7873 3876 3582 3436 3142 2996 3510 3070 54 985 500 2030 5 1 10895327 389 9.57 1.09 12 1.82 373.00 3262.00 13870 20240502 -74.26 3290 20241210 8.51 13870 -74.26 20240502 3290 8.51 20241210 22300 -83.99 20231221 3290 8.51 20241210 4.33 N 430690 500 54 억 266610 N N 0 N 00 N
8 20241210 101230 57 100.00 KOSDAQ 신저가 N N N N N 3500 210 2 6.38 158133635 45889 25.67 3290 3505 3290 4275 2305 3290 3446.00 2.45 0 23255 3876 3582 3436 3142 2996 3510 3070 54 985 500 2030 5 1 10895327 381 9.38 1.07 12 0.42 373.00 3262.00 13870 20240502 -74.77 3290 20241210 6.38 13870 -74.77 20240502 3290 6.38 20241210 22300 -84.30 20231221 3290 6.38 20241210 4.33 N 430690 500 54 억 266610 N N 0 N 00 N
9 20241210 091238 57 100.00 KOSDAQ 신저가 N N N N N 3445 155 2 4.71 55099305 16135 9.02 3290 3470 3290 4275 2305 3290 3414.89 2.45 0 7375 3876 3582 3436 3142 2996 3510 3070 54 985 500 2030 5 1 10895327 375 9.24 1.06 12 0.15 373.00 3262.00 13870 20240502 -75.16 3290 20241210 4.71 13870 -75.16 20240502 3290 4.71 20241210 22300 -84.55 20231221 3290 4.71 20241210 4.33 N 430690 500 54 억 266610 N N 0 N 00 N
10 20241209 161225 57 100.00 KOSDAQ 신저가 N N N N N 3290 -510 5 -13.42 586194600 170272 121.14 3690 3730 3290 4940 2660 3800 3444.10 2.43 0 2425 4363 4081 3878 3596 3393 3980 3495 54 1140 500 2350 5 1 10895327 358 8.82 1.01 12 1.56 373.00 3262.00 13870 20240502 -76.28 3290 20241209 0.00 13870 -76.28 20240502 3290 0.00 20241209 22300 -85.25 20231221 3290 0.00 20241209 4.46 N 430690 500 54 억 264410 N N 0 N 00 N
11 20241209 151228 57 100.00 KOSDAQ 신저가 N N N N N 3370 -430 5 -11.32 504807070 145630 103.61 3690 3730 3355 4940 2660 3800 3466.37 2.43 0 1683 4363 4081 3878 3596 3393 3980 3495 54 1140 500 2350 5 1 10895327 367 9.03 1.03 12 1.34 373.00 3262.00 13870 20240502 -75.70 3355 20241209 0.45 13870 -75.70 20240502 3355 0.45 20241209 22300 -84.89 20231221 3355 0.45 20241209 4.46 N 430690 500 54 억 264410 N N 0 N 00 N
12 20241209 141225 57 100.00 KOSDAQ 신저가 N N N N N 3380 -420 5 -11.05 452683755 130183 92.62 3690 3730 3370 4940 2660 3800 3477.29 2.43 0 629 4363 4081 3878 3596 3393 3980 3495 54 1140 500 2350 5 1 10895327 368 9.06 1.04 12 1.19 373.00 3262.00 13870 20240502 -75.63 3370 20241209 0.30 13870 -75.63 20240502 3370 0.30 20241209 22300 -84.84 20231221 3370 0.30 20241209 4.46 N 430690 500 54 억 264410 N N 0 N 00 N