ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
484130/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
20241209,161314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,0,3,0.00,69322893,34723,187.66,2000,2005,1990,2600,1400,2000,1996.45,0.58,0,-24703,2014,2006,2002,1994,1990,2006,1994,5,600,100,1400,5,1,4520000,90,0.00,0.00,12,0.77,0.00,0.00,2170,20241119,-7.83,1990,20241209,0.50,2170,-7.83,20241119,1990,0.50,20241209,2170,-7.83,20241119,1990,0.50,20241209,0.00,N,484130,100,4 억,,26093,N,N,0,N,00,N
20241209,151317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1998,-2,5,-0.10,69122893,34623,187.12,2000,2005,1990,2600,1400,2000,1996.44,0.58,0,-24703,2014,2006,2002,1994,1990,2006,1994,5,600,100,1400,1,1,4520000,90,0.00,0.00,12,0.77,0.00,0.00,2170,20241119,-7.93,1990,20241209,0.40,2170,-7.93,20241119,1990,0.40,20241209,2170,-7.93,20241119,1990,0.40,20241209,0.00,N,484130,100,4 억,,26093,N,N,0,N,00,N
20241209,141315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1998,-2,5,-0.10,67618399,33870,183.05,2000,2005,1990,2600,1400,2000,1996.41,0.58,0,-23980,2014,2006,2002,1994,1990,2006,1994,5,600,100,1400,1,1,4520000,90,0.00,0.00,12,0.75,0.00,0.00,2170,20241119,-7.93,1990,20241209,0.40,2170,-7.93,20241119,1990,0.40,20241209,2170,-7.93,20241119,1990,0.40,20241209,0.00,N,484130,100,4 억,,26093,N,N,0,N,00,N
20241209,131320,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1999,-1,5,-0.05,66493652,33307,180.01,2000,2005,1990,2600,1400,2000,1996.39,0.58,0,-23743,2014,2006,2002,1994,1990,2006,1994,5,600,100,1400,1,1,4520000,90,0.00,0.00,12,0.74,0.00,0.00,2170,20241119,-7.88,1990,20241209,0.45,2170,-7.88,20241119,1990,0.45,20241209,2170,-7.88,20241119,1990,0.45,20241209,0.00,N,484130,100,4 억,,26093,N,N,0,N,00,N
20241209,121315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1990,-10,5,-0.50,66485657,33303,179.99,2000,2005,1990,2600,1400,2000,1996.39,0.58,0,-23743,2014,2006,2002,1994,1990,2006,1994,5,600,100,1400,1,1,4520000,90,0.00,0.00,12,0.74,0.00,0.00,2170,20241119,-8.29,1990,20241209,0.00,2170,-8.29,20241119,1990,0.00,20241209,2170,-8.29,20241119,1990,0.00,20241209,0.00,N,484130,100,4 억,,26093,N,N,0,N,00,N
20241209,111315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1990,-10,5,-0.50,66226566,33173,179.28,2000,2005,1990,2600,1400,2000,1996.40,0.58,0,-23743,2014,2006,2002,1994,1990,2006,1994,5,600,100,1400,1,1,4520000,90,0.00,0.00,12,0.73,0.00,0.00,2170,20241119,-8.29,1990,20241209,0.00,2170,-8.29,20241119,1990,0.00,20241209,2170,-8.29,20241119,1990,0.00,20241209,0.00,N,484130,100,4 억,,26093,N,N,0,N,00,N
20241209,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,14868529,7442,40.22,2000,2000,1996,2600,1400,2000,1997.92,0.58,0,-3929,2014,2006,2002,1994,1990,2006,1994,5,600,100,1400,5,1,4520000,90,0.00,0.00,12,0.16,0.00,0.00,2170,20241119,-7.83,1995,20241204,0.25,2170,-7.83,20241119,1995,0.25,20241204,2170,-7.83,20241119,1995,0.25,20241204,0.00,N,484130,100,4 억,,26093,N,N,0,N,00,N
20241209,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,80000,40,0.22,2000,2000,2000,2600,1400,2000,2000.00,0.58,0,0,2014,2006,2002,1994,1990,2006,1994,5,600,100,1400,5,1,4520000,90,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-7.83,1995,20241204,0.25,2170,-7.83,20241119,1995,0.25,20241204,2170,-7.83,20241119,1995,0.25,20241204,0.00,N,484130,100,4 억,,26093,N,N,0,N,00,N
20241206,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,37108702,18503,228.94,2000,2010,1998,2605,1405,2005,2005.55,0.67,0,-2236,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,4520000,90,0.00,0.00,12,0.41,0.00,0.00,2170,20241119,-7.83,1995,20241204,0.25,2170,-7.83,20241119,1995,0.25,20241204,2170,-7.83,20241119,1995,0.25,20241204,0.00,N,484130,100,4 억,,30168,N,N,0,N,00,N
20241206,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,36814702,18356,227.12,2000,2010,1998,2605,1405,2005,2005.60,0.67,0,-2151,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,4520000,90,0.00,0.00,12,0.41,0.00,0.00,2170,20241119,-7.83,1995,20241204,0.25,2170,-7.83,20241119,1995,0.25,20241204,2170,-7.83,20241119,1995,0.25,20241204,0.00,N,484130,100,4 억,,30168,N,N,0,N,00,N
20241206,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,36650702,18274,226.11,2000,2010,1998,2605,1405,2005,2005.62,0.67,0,-2233,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,4520000,90,0.00,0.00,12,0.40,0.00,0.00,2170,20241119,-7.83,1995,20241204,0.25,2170,-7.83,20241119,1995,0.25,20241204,2170,-7.83,20241119,1995,0.25,20241204,0.00,N,484130,100,4 억,,30168,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 20241209 161314 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 0 3 0.00 69322893 34723 187.66 2000 2005 1990 2600 1400 2000 1996.45 0.58 0 -24703 2014 2006 2002 1994 1990 2006 1994 5 600 100 1400 5 1 4520000 90 0.00 0.00 12 0.77 0.00 0.00 2170 20241119 -7.83 1990 20241209 0.50 2170 -7.83 20241119 1990 0.50 20241209 2170 -7.83 20241119 1990 0.50 20241209 0.00 N 484130 100 4 억 26093 N N 0 N 00 N
3 20241209 151317 57 100.00 KOSDAQ 신저가 금융 N N N N N 1998 -2 5 -0.10 69122893 34623 187.12 2000 2005 1990 2600 1400 2000 1996.44 0.58 0 -24703 2014 2006 2002 1994 1990 2006 1994 5 600 100 1400 1 1 4520000 90 0.00 0.00 12 0.77 0.00 0.00 2170 20241119 -7.93 1990 20241209 0.40 2170 -7.93 20241119 1990 0.40 20241209 2170 -7.93 20241119 1990 0.40 20241209 0.00 N 484130 100 4 억 26093 N N 0 N 00 N
4 20241209 141315 57 100.00 KOSDAQ 신저가 금융 N N N N N 1998 -2 5 -0.10 67618399 33870 183.05 2000 2005 1990 2600 1400 2000 1996.41 0.58 0 -23980 2014 2006 2002 1994 1990 2006 1994 5 600 100 1400 1 1 4520000 90 0.00 0.00 12 0.75 0.00 0.00 2170 20241119 -7.93 1990 20241209 0.40 2170 -7.93 20241119 1990 0.40 20241209 2170 -7.93 20241119 1990 0.40 20241209 0.00 N 484130 100 4 억 26093 N N 0 N 00 N
5 20241209 131320 57 100.00 KOSDAQ 신저가 금융 N N N N N 1999 -1 5 -0.05 66493652 33307 180.01 2000 2005 1990 2600 1400 2000 1996.39 0.58 0 -23743 2014 2006 2002 1994 1990 2006 1994 5 600 100 1400 1 1 4520000 90 0.00 0.00 12 0.74 0.00 0.00 2170 20241119 -7.88 1990 20241209 0.45 2170 -7.88 20241119 1990 0.45 20241209 2170 -7.88 20241119 1990 0.45 20241209 0.00 N 484130 100 4 억 26093 N N 0 N 00 N
6 20241209 121315 57 100.00 KOSDAQ 신저가 금융 N N N N N 1990 -10 5 -0.50 66485657 33303 179.99 2000 2005 1990 2600 1400 2000 1996.39 0.58 0 -23743 2014 2006 2002 1994 1990 2006 1994 5 600 100 1400 1 1 4520000 90 0.00 0.00 12 0.74 0.00 0.00 2170 20241119 -8.29 1990 20241209 0.00 2170 -8.29 20241119 1990 0.00 20241209 2170 -8.29 20241119 1990 0.00 20241209 0.00 N 484130 100 4 억 26093 N N 0 N 00 N
7 20241209 111315 57 100.00 KOSDAQ 신저가 금융 N N N N N 1990 -10 5 -0.50 66226566 33173 179.28 2000 2005 1990 2600 1400 2000 1996.40 0.58 0 -23743 2014 2006 2002 1994 1990 2006 1994 5 600 100 1400 1 1 4520000 90 0.00 0.00 12 0.73 0.00 0.00 2170 20241119 -8.29 1990 20241209 0.00 2170 -8.29 20241119 1990 0.00 20241209 2170 -8.29 20241119 1990 0.00 20241209 0.00 N 484130 100 4 억 26093 N N 0 N 00 N
8 20241209 101312 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 14868529 7442 40.22 2000 2000 1996 2600 1400 2000 1997.92 0.58 0 -3929 2014 2006 2002 1994 1990 2006 1994 5 600 100 1400 5 1 4520000 90 0.00 0.00 12 0.16 0.00 0.00 2170 20241119 -7.83 1995 20241204 0.25 2170 -7.83 20241119 1995 0.25 20241204 2170 -7.83 20241119 1995 0.25 20241204 0.00 N 484130 100 4 억 26093 N N 0 N 00 N
9 20241209 091306 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 80000 40 0.22 2000 2000 2000 2600 1400 2000 2000.00 0.58 0 0 2014 2006 2002 1994 1990 2006 1994 5 600 100 1400 5 1 4520000 90 0.00 0.00 12 0.00 0.00 0.00 2170 20241119 -7.83 1995 20241204 0.25 2170 -7.83 20241119 1995 0.25 20241204 2170 -7.83 20241119 1995 0.25 20241204 0.00 N 484130 100 4 억 26093 N N 0 N 00 N
10 20241206 161304 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 37108702 18503 228.94 2000 2010 1998 2605 1405 2005 2005.55 0.67 0 -2236 2009 2007 2003 2001 1997 2008 2002 5 600 100 1400 5 1 4520000 90 0.00 0.00 12 0.41 0.00 0.00 2170 20241119 -7.83 1995 20241204 0.25 2170 -7.83 20241119 1995 0.25 20241204 2170 -7.83 20241119 1995 0.25 20241204 0.00 N 484130 100 4 억 30168 N N 0 N 00 N
11 20241206 151309 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 36814702 18356 227.12 2000 2010 1998 2605 1405 2005 2005.60 0.67 0 -2151 2009 2007 2003 2001 1997 2008 2002 5 600 100 1400 5 1 4520000 90 0.00 0.00 12 0.41 0.00 0.00 2170 20241119 -7.83 1995 20241204 0.25 2170 -7.83 20241119 1995 0.25 20241204 2170 -7.83 20241119 1995 0.25 20241204 0.00 N 484130 100 4 억 30168 N N 0 N 00 N
12 20241206 141306 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 36650702 18274 226.11 2000 2010 1998 2605 1405 2005 2005.62 0.67 0 -2233 2009 2007 2003 2001 1997 2008 2002 5 600 100 1400 5 1 4520000 90 0.00 0.00 12 0.40 0.00 0.00 2170 20241119 -7.83 1995 20241204 0.25 2170 -7.83 20241119 1995 0.25 20241204 2170 -7.83 20241119 1995 0.25 20241204 0.00 N 484130 100 4 억 30168 N N 0 N 00 N