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
100790/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
20241210,160731,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4630,320,2,7.42,1318129345,291206,58.19,4285,4635,4285,5600,3020,4310,4526.17,0.58,0,113381,4803,4556,4433,4186,4063,4495,4125,550,1290,1000,3010,5,1,53124634,2460,10.13,0.71,12,0.55,457.00,6503.00,7330,20240219,-36.83,4285,20241210,8.05,7330,-36.83,20240219,4285,8.05,20241210,7330,-36.83,20240219,4285,8.05,20241210,3.05,N,100790,1000,550 억,,309716,N,N,107,N,00,N
20241210,150732,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4610,300,2,6.96,1254064025,277336,55.42,4285,4635,4285,5600,3020,4310,4521.82,0.58,0,109364,4803,4556,4433,4186,4063,4495,4125,550,1290,1000,3010,5,1,53124634,2449,10.09,0.71,12,0.52,457.00,6503.00,7330,20240219,-37.11,4285,20241210,7.58,7330,-37.11,20240219,4285,7.58,20241210,7330,-37.11,20240219,4285,7.58,20241210,3.05,N,100790,1000,550 억,,309716,N,N,113,N,00,N
20241210,140732,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4620,310,2,7.19,1089761450,241751,48.31,4285,4635,4285,5600,3020,4310,4507.78,0.58,0,98009,4803,4556,4433,4186,4063,4495,4125,550,1290,1000,3010,5,1,53124634,2454,10.11,0.71,12,0.46,457.00,6503.00,7330,20240219,-36.97,4285,20241210,7.82,7330,-36.97,20240219,4285,7.82,20241210,7330,-36.97,20240219,4285,7.82,20241210,3.05,N,100790,1000,550 억,,309716,N,N,113,N,00,N
20241210,130731,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4600,290,2,6.73,999940245,222295,44.42,4285,4635,4285,5600,3020,4310,4498.26,0.58,0,96639,4803,4556,4433,4186,4063,4495,4125,550,1290,1000,3010,5,1,53124634,2444,10.07,0.71,12,0.42,457.00,6503.00,7330,20240219,-37.24,4285,20241210,7.35,7330,-37.24,20240219,4285,7.35,20241210,7330,-37.24,20240219,4285,7.35,20241210,3.05,N,100790,1000,550 억,,309716,N,N,113,N,00,N
20241210,120731,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4560,250,2,5.80,762935800,170407,34.05,4285,4590,4285,5600,3020,4310,4477.14,0.58,0,74919,4803,4556,4433,4186,4063,4495,4125,550,1290,1000,3010,5,1,53124634,2422,9.98,0.70,12,0.32,457.00,6503.00,7330,20240219,-37.79,4285,20241210,6.42,7330,-37.79,20240219,4285,6.42,20241210,7330,-37.79,20240219,4285,6.42,20241210,3.05,N,100790,1000,550 억,,309716,N,N,113,N,00,N
20241210,110730,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4570,260,2,6.03,616479475,138346,27.65,4285,4590,4285,5600,3020,4310,4456.07,0.58,0,49664,4803,4556,4433,4186,4063,4495,4125,550,1290,1000,3010,5,1,53124634,2428,10.00,0.70,12,0.26,457.00,6503.00,7330,20240219,-37.65,4285,20241210,6.65,7330,-37.65,20240219,4285,6.65,20241210,7330,-37.65,20240219,4285,6.65,20241210,3.05,N,100790,1000,550 억,,309716,N,N,113,N,00,N
20241210,100731,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4500,190,2,4.41,389170425,88248,17.63,4285,4505,4285,5600,3020,4310,4409.96,0.58,0,26151,4803,4556,4433,4186,4063,4495,4125,550,1290,1000,3010,5,1,53124634,2391,9.85,0.69,12,0.17,457.00,6503.00,7330,20240219,-38.61,4285,20241210,5.02,7330,-38.61,20240219,4285,5.02,20241210,7330,-38.61,20240219,4285,5.02,20241210,3.05,N,100790,1000,550 억,,309716,N,N,113,N,00,N
20241210,090736,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4410,100,2,2.32,161537050,37235,7.44,4285,4415,4285,5600,3020,4310,4338.31,0.58,0,10359,4803,4556,4433,4186,4063,4495,4125,550,1290,1000,3010,5,1,53124634,2343,9.65,0.68,12,0.07,457.00,6503.00,7330,20240219,-39.84,4285,20241210,2.92,7330,-39.84,20240219,4285,2.92,20241210,7330,-39.84,20240219,4285,2.92,20241210,3.05,N,100790,1000,550 억,,309716,N,N,113,N,00,N
20241209,160728,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4310,-425,5,-8.98,2169215655,483082,79.49,4580,4680,4310,6150,3315,4735,4490.96,0.59,0,-4507,4961,4847,4666,4552,4371,4905,4610,550,1415,1000,3310,5,1,53124634,2290,9.43,0.66,12,0.91,457.00,6503.00,7330,20240219,-41.20,4310,20241209,0.00,7330,-41.20,20240219,4310,0.00,20241209,7330,-41.20,20240219,4310,0.00,20241209,3.12,N,100790,1000,550 억,,313665,N,N,113,N,00,N
20241209,150729,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4395,-340,5,-7.18,1965218625,436113,71.76,4580,4680,4395,6150,3315,4735,4506.21,0.59,0,-12483,4961,4847,4666,4552,4371,4905,4610,550,1415,1000,3310,5,1,53124634,2335,9.62,0.68,12,0.82,457.00,6503.00,7330,20240219,-40.04,4395,20241209,0.00,7330,-40.04,20240219,4395,0.00,20241209,7330,-40.04,20240219,4395,0.00,20241209,3.12,N,100790,1000,550 억,,313665,N,N,236,N,00,N
20241209,140730,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4470,-265,5,-5.60,1523926555,336506,55.37,4580,4680,4465,6150,3315,4735,4528.67,0.59,0,-17062,4961,4847,4666,4552,4371,4905,4610,550,1415,1000,3310,5,1,53124634,2375,9.78,0.69,12,0.63,457.00,6503.00,7330,20240219,-39.02,4410,20240909,1.36,7330,-39.02,20240219,4410,1.36,20240909,7330,-39.02,20240219,4410,1.36,20240909,3.12,N,100790,1000,550 억,,313665,N,N,236,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 160731 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4630 320 2 7.42 1318129345 291206 58.19 4285 4635 4285 5600 3020 4310 4526.17 0.58 0 113381 4803 4556 4433 4186 4063 4495 4125 550 1290 1000 3010 5 1 53124634 2460 10.13 0.71 12 0.55 457.00 6503.00 7330 20240219 -36.83 4285 20241210 8.05 7330 -36.83 20240219 4285 8.05 20241210 7330 -36.83 20240219 4285 8.05 20241210 3.05 N 100790 1000 550 억 309716 N N 107 N 00 N
3 20241210 150732 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4610 300 2 6.96 1254064025 277336 55.42 4285 4635 4285 5600 3020 4310 4521.82 0.58 0 109364 4803 4556 4433 4186 4063 4495 4125 550 1290 1000 3010 5 1 53124634 2449 10.09 0.71 12 0.52 457.00 6503.00 7330 20240219 -37.11 4285 20241210 7.58 7330 -37.11 20240219 4285 7.58 20241210 7330 -37.11 20240219 4285 7.58 20241210 3.05 N 100790 1000 550 억 309716 N N 113 N 00 N
4 20241210 140732 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4620 310 2 7.19 1089761450 241751 48.31 4285 4635 4285 5600 3020 4310 4507.78 0.58 0 98009 4803 4556 4433 4186 4063 4495 4125 550 1290 1000 3010 5 1 53124634 2454 10.11 0.71 12 0.46 457.00 6503.00 7330 20240219 -36.97 4285 20241210 7.82 7330 -36.97 20240219 4285 7.82 20241210 7330 -36.97 20240219 4285 7.82 20241210 3.05 N 100790 1000 550 억 309716 N N 113 N 00 N
5 20241210 130731 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4600 290 2 6.73 999940245 222295 44.42 4285 4635 4285 5600 3020 4310 4498.26 0.58 0 96639 4803 4556 4433 4186 4063 4495 4125 550 1290 1000 3010 5 1 53124634 2444 10.07 0.71 12 0.42 457.00 6503.00 7330 20240219 -37.24 4285 20241210 7.35 7330 -37.24 20240219 4285 7.35 20241210 7330 -37.24 20240219 4285 7.35 20241210 3.05 N 100790 1000 550 억 309716 N N 113 N 00 N
6 20241210 120731 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4560 250 2 5.80 762935800 170407 34.05 4285 4590 4285 5600 3020 4310 4477.14 0.58 0 74919 4803 4556 4433 4186 4063 4495 4125 550 1290 1000 3010 5 1 53124634 2422 9.98 0.70 12 0.32 457.00 6503.00 7330 20240219 -37.79 4285 20241210 6.42 7330 -37.79 20240219 4285 6.42 20241210 7330 -37.79 20240219 4285 6.42 20241210 3.05 N 100790 1000 550 억 309716 N N 113 N 00 N
7 20241210 110730 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4570 260 2 6.03 616479475 138346 27.65 4285 4590 4285 5600 3020 4310 4456.07 0.58 0 49664 4803 4556 4433 4186 4063 4495 4125 550 1290 1000 3010 5 1 53124634 2428 10.00 0.70 12 0.26 457.00 6503.00 7330 20240219 -37.65 4285 20241210 6.65 7330 -37.65 20240219 4285 6.65 20241210 7330 -37.65 20240219 4285 6.65 20241210 3.05 N 100790 1000 550 억 309716 N N 113 N 00 N
8 20241210 100731 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4500 190 2 4.41 389170425 88248 17.63 4285 4505 4285 5600 3020 4310 4409.96 0.58 0 26151 4803 4556 4433 4186 4063 4495 4125 550 1290 1000 3010 5 1 53124634 2391 9.85 0.69 12 0.17 457.00 6503.00 7330 20240219 -38.61 4285 20241210 5.02 7330 -38.61 20240219 4285 5.02 20241210 7330 -38.61 20240219 4285 5.02 20241210 3.05 N 100790 1000 550 억 309716 N N 113 N 00 N
9 20241210 090736 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4410 100 2 2.32 161537050 37235 7.44 4285 4415 4285 5600 3020 4310 4338.31 0.58 0 10359 4803 4556 4433 4186 4063 4495 4125 550 1290 1000 3010 5 1 53124634 2343 9.65 0.68 12 0.07 457.00 6503.00 7330 20240219 -39.84 4285 20241210 2.92 7330 -39.84 20240219 4285 2.92 20241210 7330 -39.84 20240219 4285 2.92 20241210 3.05 N 100790 1000 550 억 309716 N N 113 N 00 N
10 20241209 160728 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4310 -425 5 -8.98 2169215655 483082 79.49 4580 4680 4310 6150 3315 4735 4490.96 0.59 0 -4507 4961 4847 4666 4552 4371 4905 4610 550 1415 1000 3310 5 1 53124634 2290 9.43 0.66 12 0.91 457.00 6503.00 7330 20240219 -41.20 4310 20241209 0.00 7330 -41.20 20240219 4310 0.00 20241209 7330 -41.20 20240219 4310 0.00 20241209 3.12 N 100790 1000 550 억 313665 N N 113 N 00 N
11 20241209 150729 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4395 -340 5 -7.18 1965218625 436113 71.76 4580 4680 4395 6150 3315 4735 4506.21 0.59 0 -12483 4961 4847 4666 4552 4371 4905 4610 550 1415 1000 3310 5 1 53124634 2335 9.62 0.68 12 0.82 457.00 6503.00 7330 20240219 -40.04 4395 20241209 0.00 7330 -40.04 20240219 4395 0.00 20241209 7330 -40.04 20240219 4395 0.00 20241209 3.12 N 100790 1000 550 억 313665 N N 236 N 00 N
12 20241209 140730 55 60.00 KOSDAQ 금융 N N N Y 60 N 4470 -265 5 -5.60 1523926555 336506 55.37 4580 4680 4465 6150 3315 4735 4528.67 0.59 0 -17062 4961 4847 4666 4552 4371 4905 4610 550 1415 1000 3310 5 1 53124634 2375 9.78 0.69 12 0.63 457.00 6503.00 7330 20240219 -39.02 4410 20240909 1.36 7330 -39.02 20240219 4410 1.36 20240909 7330 -39.02 20240219 4410 1.36 20240909 3.12 N 100790 1000 550 억 313665 N N 236 N 00 N