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
054620/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
20241210,160531,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5450,350,2,6.86,247476720,46505,73.65,5010,5500,5010,6630,3570,5100,5321.25,1.35,0,14348,5753,5426,5233,4906,4713,5330,4810,102,1530,500,3570,10,1,19894221,1084,8.69,0.48,12,0.23,627.00,11280.00,9290,20240112,-41.33,5010,20241210,8.78,9290,-41.33,20240112,5010,8.78,20241210,9290,-41.33,20240112,5010,8.78,20241210,0.71,N,054620,500,101 억,,268679,N,N,0,N,00,N
20241210,150533,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5460,360,2,7.06,243258200,45730,72.42,5010,5500,5010,6630,3570,5100,5319.44,1.35,0,14206,5753,5426,5233,4906,4713,5330,4810,102,1530,500,3570,10,1,19894221,1086,8.71,0.48,12,0.23,627.00,11280.00,9290,20240112,-41.23,5010,20241210,8.98,9290,-41.23,20240112,5010,8.98,20241210,9290,-41.23,20240112,5010,8.98,20241210,0.71,N,054620,500,101 억,,268679,N,N,0,N,00,N
20241210,140533,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5400,300,2,5.88,194803080,36842,58.35,5010,5500,5010,6630,3570,5100,5287.53,1.35,0,13108,5753,5426,5233,4906,4713,5330,4810,102,1530,500,3570,10,1,19894221,1074,8.61,0.48,12,0.19,627.00,11280.00,9290,20240112,-41.87,5010,20241210,7.78,9290,-41.87,20240112,5010,7.78,20241210,9290,-41.87,20240112,5010,7.78,20241210,0.71,N,054620,500,101 억,,268679,N,N,0,N,00,N
20241210,130532,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5260,160,2,3.14,159978010,30302,47.99,5010,5500,5010,6630,3570,5100,5279.45,1.35,0,12701,5753,5426,5233,4906,4713,5330,4810,102,1530,500,3570,10,1,19894221,1046,8.39,0.47,12,0.15,627.00,11280.00,9290,20240112,-43.38,5010,20241210,4.99,9290,-43.38,20240112,5010,4.99,20241210,9290,-43.38,20240112,5010,4.99,20241210,0.71,N,054620,500,101 억,,268679,N,N,0,N,00,N
20241210,120532,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5270,170,2,3.33,146680760,27786,44.00,5010,5500,5010,6630,3570,5100,5278.94,1.35,0,13176,5753,5426,5233,4906,4713,5330,4810,102,1530,500,3570,10,1,19894221,1048,8.41,0.47,12,0.14,627.00,11280.00,9290,20240112,-43.27,5010,20241210,5.19,9290,-43.27,20240112,5010,5.19,20241210,9290,-43.27,20240112,5010,5.19,20241210,0.71,N,054620,500,101 억,,268679,N,N,0,N,00,N
20241210,110531,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5350,250,2,4.90,58011890,10869,17.21,5010,5500,5010,6630,3570,5100,5337.37,1.35,0,1526,5753,5426,5233,4906,4713,5330,4810,102,1530,500,3570,10,1,19894221,1064,8.53,0.47,12,0.05,627.00,11280.00,9290,20240112,-42.41,5010,20241210,6.79,9290,-42.41,20240112,5010,6.79,20241210,9290,-42.41,20240112,5010,6.79,20241210,0.71,N,054620,500,101 억,,268679,N,N,0,N,00,N
20241210,100531,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5290,190,2,3.73,13263960,2526,4.00,5010,5500,5010,6630,3570,5100,5250.97,1.35,0,663,5753,5426,5233,4906,4713,5330,4810,102,1530,500,3570,10,1,19894221,1052,8.44,0.47,12,0.01,627.00,11280.00,9290,20240112,-43.06,5010,20241210,5.59,9290,-43.06,20240112,5010,5.59,20241210,9290,-43.06,20240112,5010,5.59,20241210,0.71,N,054620,500,101 억,,268679,N,N,0,N,00,N
20241210,090535,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5450,350,2,6.86,1594970,314,0.50,5010,5500,5010,6630,3570,5100,5079.52,1.35,0,19,5753,5426,5233,4906,4713,5330,4810,102,1530,500,3570,10,1,19894221,1084,8.69,0.48,12,0.00,627.00,11280.00,9290,20240112,-41.33,5010,20241210,8.78,9290,-41.33,20240112,5010,8.78,20241210,9290,-41.33,20240112,5010,8.78,20241210,0.71,N,054620,500,101 억,,268679,N,N,0,N,00,N
20241209,160530,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5100,-490,5,-8.77,327625310,63145,241.30,5550,5560,5040,7260,3920,5590,5188.74,1.39,0,-7762,5916,5752,5626,5462,5336,5690,5400,102,1670,500,3910,10,1,19894221,1015,8.13,0.45,12,0.32,627.00,11280.00,9290,20240112,-45.10,5040,20241209,1.19,9290,-45.10,20240112,5040,1.19,20241209,9290,-45.10,20240112,5040,1.19,20241209,0.71,N,054620,500,101 억,,276429,N,N,0,N,00,N
20241209,150532,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5260,-330,5,-5.90,285691060,54978,210.09,5550,5560,5040,7260,3920,5590,5196.46,1.39,0,-7260,5916,5752,5626,5462,5336,5690,5400,102,1670,500,3910,10,1,19894221,1046,8.39,0.47,12,0.28,627.00,11280.00,9290,20240112,-43.38,5040,20241209,4.37,9290,-43.38,20240112,5040,4.37,20241209,9290,-43.38,20240112,5040,4.37,20241209,0.71,N,054620,500,101 억,,276429,N,N,0,N,00,N
20241209,140532,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5250,-340,5,-6.08,252172970,48645,185.89,5550,5560,5040,7260,3920,5590,5183.94,1.39,0,-6321,5916,5752,5626,5462,5336,5690,5400,102,1670,500,3910,10,1,19894221,1044,8.37,0.47,12,0.24,627.00,11280.00,9290,20240112,-43.49,5040,20241209,4.17,9290,-43.49,20240112,5040,4.17,20241209,9290,-43.49,20240112,5040,4.17,20241209,0.71,N,054620,500,101 억,,276429,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 160531 57 100.00 KOSDAQ 신저가 금융 N N N N N 5450 350 2 6.86 247476720 46505 73.65 5010 5500 5010 6630 3570 5100 5321.25 1.35 0 14348 5753 5426 5233 4906 4713 5330 4810 102 1530 500 3570 10 1 19894221 1084 8.69 0.48 12 0.23 627.00 11280.00 9290 20240112 -41.33 5010 20241210 8.78 9290 -41.33 20240112 5010 8.78 20241210 9290 -41.33 20240112 5010 8.78 20241210 0.71 N 054620 500 101 억 268679 N N 0 N 00 N
3 20241210 150533 57 100.00 KOSDAQ 신저가 금융 N N N N N 5460 360 2 7.06 243258200 45730 72.42 5010 5500 5010 6630 3570 5100 5319.44 1.35 0 14206 5753 5426 5233 4906 4713 5330 4810 102 1530 500 3570 10 1 19894221 1086 8.71 0.48 12 0.23 627.00 11280.00 9290 20240112 -41.23 5010 20241210 8.98 9290 -41.23 20240112 5010 8.98 20241210 9290 -41.23 20240112 5010 8.98 20241210 0.71 N 054620 500 101 억 268679 N N 0 N 00 N
4 20241210 140533 57 100.00 KOSDAQ 신저가 금융 N N N N N 5400 300 2 5.88 194803080 36842 58.35 5010 5500 5010 6630 3570 5100 5287.53 1.35 0 13108 5753 5426 5233 4906 4713 5330 4810 102 1530 500 3570 10 1 19894221 1074 8.61 0.48 12 0.19 627.00 11280.00 9290 20240112 -41.87 5010 20241210 7.78 9290 -41.87 20240112 5010 7.78 20241210 9290 -41.87 20240112 5010 7.78 20241210 0.71 N 054620 500 101 억 268679 N N 0 N 00 N
5 20241210 130532 57 100.00 KOSDAQ 신저가 금융 N N N N N 5260 160 2 3.14 159978010 30302 47.99 5010 5500 5010 6630 3570 5100 5279.45 1.35 0 12701 5753 5426 5233 4906 4713 5330 4810 102 1530 500 3570 10 1 19894221 1046 8.39 0.47 12 0.15 627.00 11280.00 9290 20240112 -43.38 5010 20241210 4.99 9290 -43.38 20240112 5010 4.99 20241210 9290 -43.38 20240112 5010 4.99 20241210 0.71 N 054620 500 101 억 268679 N N 0 N 00 N
6 20241210 120532 57 100.00 KOSDAQ 신저가 금융 N N N N N 5270 170 2 3.33 146680760 27786 44.00 5010 5500 5010 6630 3570 5100 5278.94 1.35 0 13176 5753 5426 5233 4906 4713 5330 4810 102 1530 500 3570 10 1 19894221 1048 8.41 0.47 12 0.14 627.00 11280.00 9290 20240112 -43.27 5010 20241210 5.19 9290 -43.27 20240112 5010 5.19 20241210 9290 -43.27 20240112 5010 5.19 20241210 0.71 N 054620 500 101 억 268679 N N 0 N 00 N
7 20241210 110531 57 100.00 KOSDAQ 신저가 금융 N N N N N 5350 250 2 4.90 58011890 10869 17.21 5010 5500 5010 6630 3570 5100 5337.37 1.35 0 1526 5753 5426 5233 4906 4713 5330 4810 102 1530 500 3570 10 1 19894221 1064 8.53 0.47 12 0.05 627.00 11280.00 9290 20240112 -42.41 5010 20241210 6.79 9290 -42.41 20240112 5010 6.79 20241210 9290 -42.41 20240112 5010 6.79 20241210 0.71 N 054620 500 101 억 268679 N N 0 N 00 N
8 20241210 100531 57 100.00 KOSDAQ 신저가 금융 N N N N N 5290 190 2 3.73 13263960 2526 4.00 5010 5500 5010 6630 3570 5100 5250.97 1.35 0 663 5753 5426 5233 4906 4713 5330 4810 102 1530 500 3570 10 1 19894221 1052 8.44 0.47 12 0.01 627.00 11280.00 9290 20240112 -43.06 5010 20241210 5.59 9290 -43.06 20240112 5010 5.59 20241210 9290 -43.06 20240112 5010 5.59 20241210 0.71 N 054620 500 101 억 268679 N N 0 N 00 N
9 20241210 090535 57 100.00 KOSDAQ 신저가 금융 N N N N N 5450 350 2 6.86 1594970 314 0.50 5010 5500 5010 6630 3570 5100 5079.52 1.35 0 19 5753 5426 5233 4906 4713 5330 4810 102 1530 500 3570 10 1 19894221 1084 8.69 0.48 12 0.00 627.00 11280.00 9290 20240112 -41.33 5010 20241210 8.78 9290 -41.33 20240112 5010 8.78 20241210 9290 -41.33 20240112 5010 8.78 20241210 0.71 N 054620 500 101 억 268679 N N 0 N 00 N
10 20241209 160530 57 100.00 KOSDAQ 신저가 금융 N N N N N 5100 -490 5 -8.77 327625310 63145 241.30 5550 5560 5040 7260 3920 5590 5188.74 1.39 0 -7762 5916 5752 5626 5462 5336 5690 5400 102 1670 500 3910 10 1 19894221 1015 8.13 0.45 12 0.32 627.00 11280.00 9290 20240112 -45.10 5040 20241209 1.19 9290 -45.10 20240112 5040 1.19 20241209 9290 -45.10 20240112 5040 1.19 20241209 0.71 N 054620 500 101 억 276429 N N 0 N 00 N
11 20241209 150532 57 100.00 KOSDAQ 신저가 금융 N N N N N 5260 -330 5 -5.90 285691060 54978 210.09 5550 5560 5040 7260 3920 5590 5196.46 1.39 0 -7260 5916 5752 5626 5462 5336 5690 5400 102 1670 500 3910 10 1 19894221 1046 8.39 0.47 12 0.28 627.00 11280.00 9290 20240112 -43.38 5040 20241209 4.37 9290 -43.38 20240112 5040 4.37 20241209 9290 -43.38 20240112 5040 4.37 20241209 0.71 N 054620 500 101 억 276429 N N 0 N 00 N
12 20241209 140532 57 100.00 KOSDAQ 신저가 금융 N N N N N 5250 -340 5 -6.08 252172970 48645 185.89 5550 5560 5040 7260 3920 5590 5183.94 1.39 0 -6321 5916 5752 5626 5462 5336 5690 5400 102 1670 500 3910 10 1 19894221 1044 8.37 0.47 12 0.24 627.00 11280.00 9290 20240112 -43.49 5040 20241209 4.17 9290 -43.49 20240112 5040 4.17 20241209 9290 -43.49 20240112 5040 4.17 20241209 0.71 N 054620 500 101 억 276429 N N 0 N 00 N