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
469900/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
20241210,161308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,6,2,0.30,26131084,13075,197.90,1998,2005,1993,2595,1400,1999,1998.55,0.12,0,7886,2015,2006,2001,1992,1987,2004,1990,6,596,100,1390,5,1,5605000,112,-60.76,1.39,12,0.23,-33.00,1439.00,4830,20240305,-58.49,1993,20241210,0.60,4830,-58.49,20240305,1993,0.60,20241210,4830,-58.49,20240305,1993,0.60,20241210,0.00,N,469900,100,5 억,,6662,N,N,0,N,00,N
20241210,151308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,1,2,0.05,26109079,13064,197.73,1998,2005,1993,2595,1400,1999,1998.55,0.12,0,7886,2015,2006,2001,1992,1987,2004,1990,6,596,100,1390,5,1,5605000,112,-60.61,1.39,12,0.23,-33.00,1439.00,4830,20240305,-58.59,1993,20241210,0.35,4830,-58.59,20240305,1993,0.35,20241210,4830,-58.59,20240305,1993,0.35,20241210,0.00,N,469900,100,5 억,,6662,N,N,0,N,00,N
20241210,141308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,1,2,0.05,24291074,12155,183.97,1998,2005,1993,2595,1400,1999,1998.44,0.12,0,7188,2015,2006,2001,1992,1987,2004,1990,6,596,100,1390,5,1,5605000,112,-60.61,1.39,12,0.22,-33.00,1439.00,4830,20240305,-58.59,1993,20241210,0.35,4830,-58.59,20240305,1993,0.35,20241210,4830,-58.59,20240305,1993,0.35,20241210,0.00,N,469900,100,5 억,,6662,N,N,0,N,00,N
20241210,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,11186892,5595,84.68,1998,2005,1998,2595,1400,1999,1999.44,0.12,0,3247,2015,2006,2001,1992,1987,2004,1990,6,596,100,1390,5,1,5605000,112,-60.76,1.39,12,0.10,-33.00,1439.00,4830,20240305,-58.49,1995,20241204,0.50,4830,-58.49,20240305,1995,0.50,20241204,4830,-58.49,20240305,1995,0.50,20241204,0.00,N,469900,100,5 억,,6662,N,N,0,N,00,N
20241210,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,8974362,4489,67.94,1998,2005,1998,2595,1400,1999,1999.19,0.12,0,2141,2015,2006,2001,1992,1987,2004,1990,6,596,100,1390,5,1,5605000,112,-60.76,1.39,12,0.08,-33.00,1439.00,4830,20240305,-58.49,1995,20241204,0.50,4830,-58.49,20240305,1995,0.50,20241204,4830,-58.49,20240305,1995,0.50,20241204,0.00,N,469900,100,5 억,,6662,N,N,0,N,00,N
20241210,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,4920890,2461,37.25,1998,2005,1998,2595,1400,1999,1999.55,0.12,0,1426,2015,2006,2001,1992,1987,2004,1990,6,596,100,1390,1,1,5605000,112,-60.55,1.39,12,0.04,-33.00,1439.00,4830,20240305,-58.63,1995,20241204,0.15,4830,-58.63,20240305,1995,0.15,20241204,4830,-58.63,20240305,1995,0.15,20241204,0.00,N,469900,100,5 억,,6662,N,N,0,N,00,N
20241210,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,922338,461,6.98,1998,2005,1998,2595,1400,1999,2000.73,0.12,0,390,2015,2006,2001,1992,1987,2004,1990,6,596,100,1390,5,1,5605000,112,-60.76,1.39,12,0.01,-33.00,1439.00,4830,20240305,-58.49,1995,20241204,0.50,4830,-58.49,20240305,1995,0.50,20241204,4830,-58.49,20240305,1995,0.50,20241204,0.00,N,469900,100,5 억,,6662,N,N,0,N,00,N
20241210,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,21978,11,0.17,1998,1998,1998,2595,1400,1999,1998.00,0.12,0,0,2015,2006,2001,1992,1987,2004,1990,6,596,100,1390,1,1,5605000,112,-60.55,1.39,12,0.00,-33.00,1439.00,4830,20240305,-58.63,1995,20241204,0.15,4830,-58.63,20240305,1995,0.15,20241204,4830,-58.63,20240305,1995,0.15,20241204,0.00,N,469900,100,5 억,,6662,N,N,0,N,00,N
20241209,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-16,5,-0.79,13213705,6607,79.56,2000,2010,1996,2615,1415,2015,1999.96,0.12,0,-939,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,1,1,5605000,112,-60.58,1.39,12,0.12,-33.00,1439.00,4830,20240305,-58.61,1995,20241204,0.20,4830,-58.61,20240305,1995,0.20,20241204,4830,-58.61,20240305,1995,0.20,20241204,0.00,N,469900,100,5 억,,6674,N,N,0,N,00,N
20241209,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-16,5,-0.79,12202105,6101,73.47,2000,2010,1996,2615,1415,2015,2000.02,0.12,0,-837,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,1,1,5605000,112,-60.58,1.39,12,0.11,-33.00,1439.00,4830,20240305,-58.61,1995,20241204,0.20,4830,-58.61,20240305,1995,0.20,20241204,4830,-58.61,20240305,1995,0.20,20241204,0.00,N,469900,100,5 억,,6674,N,N,0,N,00,N
20241209,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-16,5,-0.79,11882265,5941,71.54,2000,2010,1996,2615,1415,2015,2000.04,0.12,0,-837,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,1,1,5605000,112,-60.58,1.39,12,0.11,-33.00,1439.00,4830,20240305,-58.61,1995,20241204,0.20,4830,-58.61,20240305,1995,0.20,20241204,4830,-58.61,20240305,1995,0.20,20241204,0.00,N,469900,100,5 억,,6674,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 161308 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 6 2 0.30 26131084 13075 197.90 1998 2005 1993 2595 1400 1999 1998.55 0.12 0 7886 2015 2006 2001 1992 1987 2004 1990 6 596 100 1390 5 1 5605000 112 -60.76 1.39 12 0.23 -33.00 1439.00 4830 20240305 -58.49 1993 20241210 0.60 4830 -58.49 20240305 1993 0.60 20241210 4830 -58.49 20240305 1993 0.60 20241210 0.00 N 469900 100 5 억 6662 N N 0 N 00 N
3 20241210 151308 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 1 2 0.05 26109079 13064 197.73 1998 2005 1993 2595 1400 1999 1998.55 0.12 0 7886 2015 2006 2001 1992 1987 2004 1990 6 596 100 1390 5 1 5605000 112 -60.61 1.39 12 0.23 -33.00 1439.00 4830 20240305 -58.59 1993 20241210 0.35 4830 -58.59 20240305 1993 0.35 20241210 4830 -58.59 20240305 1993 0.35 20241210 0.00 N 469900 100 5 억 6662 N N 0 N 00 N
4 20241210 141308 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 1 2 0.05 24291074 12155 183.97 1998 2005 1993 2595 1400 1999 1998.44 0.12 0 7188 2015 2006 2001 1992 1987 2004 1990 6 596 100 1390 5 1 5605000 112 -60.61 1.39 12 0.22 -33.00 1439.00 4830 20240305 -58.59 1993 20241210 0.35 4830 -58.59 20240305 1993 0.35 20241210 4830 -58.59 20240305 1993 0.35 20241210 0.00 N 469900 100 5 억 6662 N N 0 N 00 N
5 20241210 131310 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 11186892 5595 84.68 1998 2005 1998 2595 1400 1999 1999.44 0.12 0 3247 2015 2006 2001 1992 1987 2004 1990 6 596 100 1390 5 1 5605000 112 -60.76 1.39 12 0.10 -33.00 1439.00 4830 20240305 -58.49 1995 20241204 0.50 4830 -58.49 20240305 1995 0.50 20241204 4830 -58.49 20240305 1995 0.50 20241204 0.00 N 469900 100 5 억 6662 N N 0 N 00 N
6 20241210 121306 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 8974362 4489 67.94 1998 2005 1998 2595 1400 1999 1999.19 0.12 0 2141 2015 2006 2001 1992 1987 2004 1990 6 596 100 1390 5 1 5605000 112 -60.76 1.39 12 0.08 -33.00 1439.00 4830 20240305 -58.49 1995 20241204 0.50 4830 -58.49 20240305 1995 0.50 20241204 4830 -58.49 20240305 1995 0.50 20241204 0.00 N 469900 100 5 억 6662 N N 0 N 00 N
7 20241210 111307 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 4920890 2461 37.25 1998 2005 1998 2595 1400 1999 1999.55 0.12 0 1426 2015 2006 2001 1992 1987 2004 1990 6 596 100 1390 1 1 5605000 112 -60.55 1.39 12 0.04 -33.00 1439.00 4830 20240305 -58.63 1995 20241204 0.15 4830 -58.63 20240305 1995 0.15 20241204 4830 -58.63 20240305 1995 0.15 20241204 0.00 N 469900 100 5 억 6662 N N 0 N 00 N
8 20241210 101309 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 922338 461 6.98 1998 2005 1998 2595 1400 1999 2000.73 0.12 0 390 2015 2006 2001 1992 1987 2004 1990 6 596 100 1390 5 1 5605000 112 -60.76 1.39 12 0.01 -33.00 1439.00 4830 20240305 -58.49 1995 20241204 0.50 4830 -58.49 20240305 1995 0.50 20241204 4830 -58.49 20240305 1995 0.50 20241204 0.00 N 469900 100 5 억 6662 N N 0 N 00 N
9 20241210 091316 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 21978 11 0.17 1998 1998 1998 2595 1400 1999 1998.00 0.12 0 0 2015 2006 2001 1992 1987 2004 1990 6 596 100 1390 1 1 5605000 112 -60.55 1.39 12 0.00 -33.00 1439.00 4830 20240305 -58.63 1995 20241204 0.15 4830 -58.63 20240305 1995 0.15 20241204 4830 -58.63 20240305 1995 0.15 20241204 0.00 N 469900 100 5 억 6662 N N 0 N 00 N
10 20241209 161303 57 100.00 KOSDAQ 금융 N N N N N 1999 -16 5 -0.79 13213705 6607 79.56 2000 2010 1996 2615 1415 2015 1999.96 0.12 0 -939 2025 2020 2010 2005 1995 2022 2007 6 600 100 1410 1 1 5605000 112 -60.58 1.39 12 0.12 -33.00 1439.00 4830 20240305 -58.61 1995 20241204 0.20 4830 -58.61 20240305 1995 0.20 20241204 4830 -58.61 20240305 1995 0.20 20241204 0.00 N 469900 100 5 억 6674 N N 0 N 00 N
11 20241209 151306 57 100.00 KOSDAQ 금융 N N N N N 1999 -16 5 -0.79 12202105 6101 73.47 2000 2010 1996 2615 1415 2015 2000.02 0.12 0 -837 2025 2020 2010 2005 1995 2022 2007 6 600 100 1410 1 1 5605000 112 -60.58 1.39 12 0.11 -33.00 1439.00 4830 20240305 -58.61 1995 20241204 0.20 4830 -58.61 20240305 1995 0.20 20241204 4830 -58.61 20240305 1995 0.20 20241204 0.00 N 469900 100 5 억 6674 N N 0 N 00 N
12 20241209 141304 57 100.00 KOSDAQ 금융 N N N N N 1999 -16 5 -0.79 11882265 5941 71.54 2000 2010 1996 2615 1415 2015 2000.04 0.12 0 -837 2025 2020 2010 2005 1995 2022 2007 6 600 100 1410 1 1 5605000 112 -60.58 1.39 12 0.11 -33.00 1439.00 4830 20240305 -58.61 1995 20241204 0.20 4830 -58.61 20240305 1995 0.20 20241204 4830 -58.61 20240305 1995 0.20 20241204 0.00 N 469900 100 5 억 6674 N N 0 N 00 N