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
246690/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
20241210,161003,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,903,83,2,10.12,146433615,168451,53.63,801,907,801,1066,574,820,868.84,0.33,0,8121,886,853,829,796,772,841,784,207,246,500,550,1,1,41477862,375,3.56,0.45,12,0.41,254.00,2024.00,1540,20240111,-41.36,801,20241210,12.73,1540,-41.36,20240111,801,12.73,20241210,1540,-41.36,20240111,801,12.73,20241210,0.77,N,246690,500,207 억,,136174,N,N,0,N,00,N
20241210,151006,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,903,83,2,10.12,140406841,161775,51.50,801,907,801,1066,574,820,867.91,0.33,0,7975,886,853,829,796,772,841,784,207,246,500,550,1,1,41477862,375,3.56,0.45,12,0.39,254.00,2024.00,1540,20240111,-41.36,801,20241210,12.73,1540,-41.36,20240111,801,12.73,20241210,1540,-41.36,20240111,801,12.73,20241210,0.77,N,246690,500,207 억,,136174,N,N,0,N,00,N
20241210,141006,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,905,85,2,10.37,122968406,142456,45.35,801,905,801,1066,574,820,863.20,0.33,0,6029,886,853,829,796,772,841,784,207,246,500,550,1,1,41477862,375,3.56,0.45,12,0.34,254.00,2024.00,1540,20240111,-41.23,801,20241210,12.98,1540,-41.23,20240111,801,12.98,20241210,1540,-41.23,20240111,801,12.98,20241210,0.77,N,246690,500,207 억,,136174,N,N,0,N,00,N
20241210,131007,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,880,60,2,7.32,96470242,112796,35.91,801,886,801,1066,574,820,855.26,0.33,0,6193,886,853,829,796,772,841,784,207,246,500,550,1,1,41477862,365,3.46,0.43,12,0.27,254.00,2024.00,1540,20240111,-42.86,801,20241210,9.86,1540,-42.86,20240111,801,9.86,20241210,1540,-42.86,20240111,801,9.86,20241210,0.77,N,246690,500,207 억,,136174,N,N,0,N,00,N
20241210,121006,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,886,66,2,8.05,88921714,104213,33.18,801,886,801,1066,574,820,853.27,0.33,0,3871,886,853,829,796,772,841,784,207,246,500,550,1,1,41477862,367,3.49,0.44,12,0.25,254.00,2024.00,1540,20240111,-42.47,801,20241210,10.61,1540,-42.47,20240111,801,10.61,20241210,1540,-42.47,20240111,801,10.61,20241210,0.77,N,246690,500,207 억,,136174,N,N,0,N,00,N
20241210,111005,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,863,43,2,5.24,51114183,61104,19.45,801,869,801,1066,574,820,836.51,0.33,0,9679,886,853,829,796,772,841,784,207,246,500,550,1,1,41477862,358,3.40,0.43,12,0.15,254.00,2024.00,1540,20240111,-43.96,801,20241210,7.74,1540,-43.96,20240111,801,7.74,20241210,1540,-43.96,20240111,801,7.74,20241210,0.77,N,246690,500,207 억,,136174,N,N,0,N,00,N
20241210,101006,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,852,32,2,3.90,39050979,47123,15.00,801,855,801,1066,574,820,828.70,0.33,0,7296,886,853,829,796,772,841,784,207,246,500,550,1,1,41477862,353,3.35,0.42,12,0.11,254.00,2024.00,1540,20240111,-44.68,801,20241210,6.37,1540,-44.68,20240111,801,6.37,20241210,1540,-44.68,20240111,801,6.37,20241210,0.77,N,246690,500,207 억,,136174,N,N,0,N,00,N
20241210,091012,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,838,18,2,2.20,21540945,26453,8.42,801,838,801,1066,574,820,814.31,0.33,0,8141,886,853,829,796,772,841,784,207,246,500,550,1,1,41477862,348,3.30,0.41,12,0.06,254.00,2024.00,1540,20240111,-45.58,801,20241210,4.62,1540,-45.58,20240111,801,4.62,20241210,1540,-45.58,20240111,801,4.62,20241210,0.77,N,246690,500,207 억,,136174,N,N,0,N,00,N
20241209,161003,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,820,-45,5,-5.20,254700340,311008,49.37,862,862,805,1124,606,865,818.95,0.34,0,-4626,937,900,874,837,811,888,825,207,259,500,580,1,1,41477862,340,3.23,0.41,12,0.75,254.00,2024.00,1540,20240111,-46.75,805,20241209,1.86,1540,-46.75,20240111,805,1.86,20241209,1540,-46.75,20240111,805,1.86,20241209,0.97,N,246690,500,207 억,,140048,N,N,0,N,00,N
20241209,151004,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,823,-42,5,-4.86,248843988,303873,48.24,862,862,805,1124,606,865,818.91,0.34,0,-4404,937,900,874,837,811,888,825,207,259,500,580,1,1,41477862,341,3.24,0.41,12,0.73,254.00,2024.00,1540,20240111,-46.56,805,20241209,2.24,1540,-46.56,20240111,805,2.24,20241209,1540,-46.56,20240111,805,2.24,20241209,0.97,N,246690,500,207 억,,140048,N,N,0,N,00,N
20241209,141005,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,824,-41,5,-4.74,215625220,263480,41.83,862,862,805,1124,606,865,818.37,0.34,0,-4997,937,900,874,837,811,888,825,207,259,500,580,1,1,41477862,342,3.24,0.41,12,0.64,254.00,2024.00,1540,20240111,-46.49,805,20241209,2.36,1540,-46.49,20240111,805,2.36,20241209,1540,-46.49,20240111,805,2.36,20241209,0.97,N,246690,500,207 억,,140048,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 161003 57 100.00 KOSDAQ 신저가 금융 N N N N N 903 83 2 10.12 146433615 168451 53.63 801 907 801 1066 574 820 868.84 0.33 0 8121 886 853 829 796 772 841 784 207 246 500 550 1 1 41477862 375 3.56 0.45 12 0.41 254.00 2024.00 1540 20240111 -41.36 801 20241210 12.73 1540 -41.36 20240111 801 12.73 20241210 1540 -41.36 20240111 801 12.73 20241210 0.77 N 246690 500 207 억 136174 N N 0 N 00 N
3 20241210 151006 57 100.00 KOSDAQ 신저가 금융 N N N N N 903 83 2 10.12 140406841 161775 51.50 801 907 801 1066 574 820 867.91 0.33 0 7975 886 853 829 796 772 841 784 207 246 500 550 1 1 41477862 375 3.56 0.45 12 0.39 254.00 2024.00 1540 20240111 -41.36 801 20241210 12.73 1540 -41.36 20240111 801 12.73 20241210 1540 -41.36 20240111 801 12.73 20241210 0.77 N 246690 500 207 억 136174 N N 0 N 00 N
4 20241210 141006 57 100.00 KOSDAQ 신저가 금융 N N N N N 905 85 2 10.37 122968406 142456 45.35 801 905 801 1066 574 820 863.20 0.33 0 6029 886 853 829 796 772 841 784 207 246 500 550 1 1 41477862 375 3.56 0.45 12 0.34 254.00 2024.00 1540 20240111 -41.23 801 20241210 12.98 1540 -41.23 20240111 801 12.98 20241210 1540 -41.23 20240111 801 12.98 20241210 0.77 N 246690 500 207 억 136174 N N 0 N 00 N
5 20241210 131007 57 100.00 KOSDAQ 신저가 금융 N N N N N 880 60 2 7.32 96470242 112796 35.91 801 886 801 1066 574 820 855.26 0.33 0 6193 886 853 829 796 772 841 784 207 246 500 550 1 1 41477862 365 3.46 0.43 12 0.27 254.00 2024.00 1540 20240111 -42.86 801 20241210 9.86 1540 -42.86 20240111 801 9.86 20241210 1540 -42.86 20240111 801 9.86 20241210 0.77 N 246690 500 207 억 136174 N N 0 N 00 N
6 20241210 121006 57 100.00 KOSDAQ 신저가 금융 N N N N N 886 66 2 8.05 88921714 104213 33.18 801 886 801 1066 574 820 853.27 0.33 0 3871 886 853 829 796 772 841 784 207 246 500 550 1 1 41477862 367 3.49 0.44 12 0.25 254.00 2024.00 1540 20240111 -42.47 801 20241210 10.61 1540 -42.47 20240111 801 10.61 20241210 1540 -42.47 20240111 801 10.61 20241210 0.77 N 246690 500 207 억 136174 N N 0 N 00 N
7 20241210 111005 57 100.00 KOSDAQ 신저가 금융 N N N N N 863 43 2 5.24 51114183 61104 19.45 801 869 801 1066 574 820 836.51 0.33 0 9679 886 853 829 796 772 841 784 207 246 500 550 1 1 41477862 358 3.40 0.43 12 0.15 254.00 2024.00 1540 20240111 -43.96 801 20241210 7.74 1540 -43.96 20240111 801 7.74 20241210 1540 -43.96 20240111 801 7.74 20241210 0.77 N 246690 500 207 억 136174 N N 0 N 00 N
8 20241210 101006 57 100.00 KOSDAQ 신저가 금융 N N N N N 852 32 2 3.90 39050979 47123 15.00 801 855 801 1066 574 820 828.70 0.33 0 7296 886 853 829 796 772 841 784 207 246 500 550 1 1 41477862 353 3.35 0.42 12 0.11 254.00 2024.00 1540 20240111 -44.68 801 20241210 6.37 1540 -44.68 20240111 801 6.37 20241210 1540 -44.68 20240111 801 6.37 20241210 0.77 N 246690 500 207 억 136174 N N 0 N 00 N
9 20241210 091012 57 100.00 KOSDAQ 신저가 금융 N N N N N 838 18 2 2.20 21540945 26453 8.42 801 838 801 1066 574 820 814.31 0.33 0 8141 886 853 829 796 772 841 784 207 246 500 550 1 1 41477862 348 3.30 0.41 12 0.06 254.00 2024.00 1540 20240111 -45.58 801 20241210 4.62 1540 -45.58 20240111 801 4.62 20241210 1540 -45.58 20240111 801 4.62 20241210 0.77 N 246690 500 207 억 136174 N N 0 N 00 N
10 20241209 161003 57 100.00 KOSDAQ 신저가 금융 N N N N N 820 -45 5 -5.20 254700340 311008 49.37 862 862 805 1124 606 865 818.95 0.34 0 -4626 937 900 874 837 811 888 825 207 259 500 580 1 1 41477862 340 3.23 0.41 12 0.75 254.00 2024.00 1540 20240111 -46.75 805 20241209 1.86 1540 -46.75 20240111 805 1.86 20241209 1540 -46.75 20240111 805 1.86 20241209 0.97 N 246690 500 207 억 140048 N N 0 N 00 N
11 20241209 151004 57 100.00 KOSDAQ 신저가 금융 N N N N N 823 -42 5 -4.86 248843988 303873 48.24 862 862 805 1124 606 865 818.91 0.34 0 -4404 937 900 874 837 811 888 825 207 259 500 580 1 1 41477862 341 3.24 0.41 12 0.73 254.00 2024.00 1540 20240111 -46.56 805 20241209 2.24 1540 -46.56 20240111 805 2.24 20241209 1540 -46.56 20240111 805 2.24 20241209 0.97 N 246690 500 207 억 140048 N N 0 N 00 N
12 20241209 141005 57 100.00 KOSDAQ 신저가 금융 N N N N N 824 -41 5 -4.74 215625220 263480 41.83 862 862 805 1124 606 865 818.37 0.34 0 -4997 937 900 874 837 811 888 825 207 259 500 580 1 1 41477862 342 3.24 0.41 12 0.64 254.00 2024.00 1540 20240111 -46.49 805 20241209 2.36 1540 -46.49 20240111 805 2.36 20241209 1540 -46.49 20240111 805 2.36 20241209 0.97 N 246690 500 207 억 140048 N N 0 N 00 N