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
473370/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
20241210,161310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1988,7,2,0.35,25536349,12848,238.77,1990,1990,1980,2575,1387,1981,1987.57,0.00,0,10157,1995,1987,1984,1976,1973,1986,1975,4,594,100,1380,1,1,4210000,84,-39.76,0.95,12,0.31,-50.00,2103.00,4550,20240305,-56.31,1980,20241210,0.40,4550,-56.31,20240305,1980,0.40,20241210,4550,-56.31,20240305,1980,0.40,20241210,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20241210,151310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1988,7,2,0.35,24075447,12112,225.09,1990,1990,1980,2575,1387,1981,1987.74,0.00,0,10042,1995,1987,1984,1976,1973,1986,1975,4,594,100,1380,1,1,4210000,84,-39.76,0.95,12,0.29,-50.00,2103.00,4550,20240305,-56.31,1980,20241210,0.40,4550,-56.31,20240305,1980,0.40,20241210,4550,-56.31,20240305,1980,0.40,20241210,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20241210,141310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1988,7,2,0.35,19071796,9594,178.29,1990,1990,1980,2575,1387,1981,1987.89,0.00,0,8445,1995,1987,1984,1976,1973,1986,1975,4,594,100,1380,1,1,4210000,84,-39.76,0.95,12,0.23,-50.00,2103.00,4550,20240305,-56.31,1980,20241210,0.40,4550,-56.31,20240305,1980,0.40,20241210,4550,-56.31,20240305,1980,0.40,20241210,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20241210,131312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1989,8,2,0.40,15487125,7791,144.79,1990,1990,1980,2575,1387,1981,1987.82,0.00,0,6642,1995,1987,1984,1976,1973,1986,1975,4,594,100,1380,1,1,4210000,84,-39.78,0.95,12,0.19,-50.00,2103.00,4550,20240305,-56.29,1980,20241210,0.45,4550,-56.29,20240305,1980,0.45,20241210,4550,-56.29,20240305,1980,0.45,20241210,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20241210,121308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1989,8,2,0.40,11690750,5882,109.31,1990,1990,1980,2575,1387,1981,1987.55,0.00,0,4813,1995,1987,1984,1976,1973,1986,1975,4,594,100,1380,1,1,4210000,84,-39.78,0.95,12,0.14,-50.00,2103.00,4550,20240305,-56.29,1980,20241210,0.45,4550,-56.29,20240305,1980,0.45,20241210,4550,-56.29,20240305,1980,0.45,20241210,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20241210,111309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1989,8,2,0.40,8076863,4065,75.54,1990,1990,1980,2575,1387,1981,1986.93,0.00,0,3017,1995,1987,1984,1976,1973,1986,1975,4,594,100,1380,1,1,4210000,84,-39.78,0.95,12,0.10,-50.00,2103.00,4550,20240305,-56.29,1980,20241210,0.45,4550,-56.29,20240305,1980,0.45,20241210,4550,-56.29,20240305,1980,0.45,20241210,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20241210,101311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1989,8,2,0.40,4572322,2303,42.80,1990,1990,1980,2575,1387,1981,1985.38,0.00,0,1266,1995,1987,1984,1976,1973,1986,1975,4,594,100,1380,1,1,4210000,84,-39.78,0.95,12,0.05,-50.00,2103.00,4550,20240305,-56.29,1980,20241210,0.45,4550,-56.29,20240305,1980,0.45,20241210,4550,-56.29,20240305,1980,0.45,20241210,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20241210,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,9,2,0.45,119400,60,1.12,1990,1990,1990,2575,1387,1981,1990.00,0.00,0,0,1995,1987,1984,1976,1973,1986,1975,4,594,100,1380,1,1,4210000,84,-39.80,0.95,12,0.00,-50.00,2103.00,4550,20240305,-56.26,1981,20241209,0.45,4550,-56.26,20240305,1981,0.45,20241209,4550,-56.26,20240305,1981,0.45,20241209,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20241209,161305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1981,-8,5,-0.40,10681408,5381,215.07,1987,1992,1981,2585,1393,1989,1985.02,0.00,0,1346,2003,1995,1992,1984,1981,1994,1983,4,596,100,1390,1,1,4210000,83,-39.62,0.94,12,0.13,-50.00,2103.00,4550,20240305,-56.46,1981,20241209,0.00,4550,-56.46,20240305,1981,0.00,20241209,4550,-56.46,20240305,1981,0.00,20241209,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20241209,151308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1989,0,3,0.00,8789209,4426,176.90,1987,1992,1981,2585,1393,1989,1985.81,0.00,0,1301,2003,1995,1992,1984,1981,1994,1983,4,596,100,1390,1,1,4210000,84,-39.78,0.95,12,0.11,-50.00,2103.00,4550,20240305,-56.29,1981,20241209,0.40,4550,-56.29,20240305,1981,0.40,20241209,4550,-56.29,20240305,1981,0.40,20241209,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20241209,141306,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1984,-5,5,-0.25,8043681,4051,161.91,1987,1992,1981,2585,1393,1989,1985.60,0.00,0,928,2003,1995,1992,1984,1981,1994,1983,4,596,100,1390,1,1,4210000,84,-39.68,0.94,12,0.10,-50.00,2103.00,4550,20240305,-56.40,1981,20241209,0.15,4550,-56.40,20240305,1981,0.15,20241209,4550,-56.40,20240305,1981,0.15,20241209,0.00,N,473370,100,4 억,,0,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 161310 57 100.00 KOSDAQ 신저가 금융 N N N N N 1988 7 2 0.35 25536349 12848 238.77 1990 1990 1980 2575 1387 1981 1987.57 0.00 0 10157 1995 1987 1984 1976 1973 1986 1975 4 594 100 1380 1 1 4210000 84 -39.76 0.95 12 0.31 -50.00 2103.00 4550 20240305 -56.31 1980 20241210 0.40 4550 -56.31 20240305 1980 0.40 20241210 4550 -56.31 20240305 1980 0.40 20241210 0.00 N 473370 100 4 억 0 N N 0 N 00 N
3 20241210 151310 57 100.00 KOSDAQ 신저가 금융 N N N N N 1988 7 2 0.35 24075447 12112 225.09 1990 1990 1980 2575 1387 1981 1987.74 0.00 0 10042 1995 1987 1984 1976 1973 1986 1975 4 594 100 1380 1 1 4210000 84 -39.76 0.95 12 0.29 -50.00 2103.00 4550 20240305 -56.31 1980 20241210 0.40 4550 -56.31 20240305 1980 0.40 20241210 4550 -56.31 20240305 1980 0.40 20241210 0.00 N 473370 100 4 억 0 N N 0 N 00 N
4 20241210 141310 57 100.00 KOSDAQ 신저가 금융 N N N N N 1988 7 2 0.35 19071796 9594 178.29 1990 1990 1980 2575 1387 1981 1987.89 0.00 0 8445 1995 1987 1984 1976 1973 1986 1975 4 594 100 1380 1 1 4210000 84 -39.76 0.95 12 0.23 -50.00 2103.00 4550 20240305 -56.31 1980 20241210 0.40 4550 -56.31 20240305 1980 0.40 20241210 4550 -56.31 20240305 1980 0.40 20241210 0.00 N 473370 100 4 억 0 N N 0 N 00 N
5 20241210 131312 57 100.00 KOSDAQ 신저가 금융 N N N N N 1989 8 2 0.40 15487125 7791 144.79 1990 1990 1980 2575 1387 1981 1987.82 0.00 0 6642 1995 1987 1984 1976 1973 1986 1975 4 594 100 1380 1 1 4210000 84 -39.78 0.95 12 0.19 -50.00 2103.00 4550 20240305 -56.29 1980 20241210 0.45 4550 -56.29 20240305 1980 0.45 20241210 4550 -56.29 20240305 1980 0.45 20241210 0.00 N 473370 100 4 억 0 N N 0 N 00 N
6 20241210 121308 57 100.00 KOSDAQ 신저가 금융 N N N N N 1989 8 2 0.40 11690750 5882 109.31 1990 1990 1980 2575 1387 1981 1987.55 0.00 0 4813 1995 1987 1984 1976 1973 1986 1975 4 594 100 1380 1 1 4210000 84 -39.78 0.95 12 0.14 -50.00 2103.00 4550 20240305 -56.29 1980 20241210 0.45 4550 -56.29 20240305 1980 0.45 20241210 4550 -56.29 20240305 1980 0.45 20241210 0.00 N 473370 100 4 억 0 N N 0 N 00 N
7 20241210 111309 57 100.00 KOSDAQ 신저가 금융 N N N N N 1989 8 2 0.40 8076863 4065 75.54 1990 1990 1980 2575 1387 1981 1986.93 0.00 0 3017 1995 1987 1984 1976 1973 1986 1975 4 594 100 1380 1 1 4210000 84 -39.78 0.95 12 0.10 -50.00 2103.00 4550 20240305 -56.29 1980 20241210 0.45 4550 -56.29 20240305 1980 0.45 20241210 4550 -56.29 20240305 1980 0.45 20241210 0.00 N 473370 100 4 억 0 N N 0 N 00 N
8 20241210 101311 57 100.00 KOSDAQ 신저가 금융 N N N N N 1989 8 2 0.40 4572322 2303 42.80 1990 1990 1980 2575 1387 1981 1985.38 0.00 0 1266 1995 1987 1984 1976 1973 1986 1975 4 594 100 1380 1 1 4210000 84 -39.78 0.95 12 0.05 -50.00 2103.00 4550 20240305 -56.29 1980 20241210 0.45 4550 -56.29 20240305 1980 0.45 20241210 4550 -56.29 20240305 1980 0.45 20241210 0.00 N 473370 100 4 억 0 N N 0 N 00 N
9 20241210 091318 57 100.00 KOSDAQ 금융 N N N N N 1990 9 2 0.45 119400 60 1.12 1990 1990 1990 2575 1387 1981 1990.00 0.00 0 0 1995 1987 1984 1976 1973 1986 1975 4 594 100 1380 1 1 4210000 84 -39.80 0.95 12 0.00 -50.00 2103.00 4550 20240305 -56.26 1981 20241209 0.45 4550 -56.26 20240305 1981 0.45 20241209 4550 -56.26 20240305 1981 0.45 20241209 0.00 N 473370 100 4 억 0 N N 0 N 00 N
10 20241209 161305 57 100.00 KOSDAQ 신저가 금융 N N N N N 1981 -8 5 -0.40 10681408 5381 215.07 1987 1992 1981 2585 1393 1989 1985.02 0.00 0 1346 2003 1995 1992 1984 1981 1994 1983 4 596 100 1390 1 1 4210000 83 -39.62 0.94 12 0.13 -50.00 2103.00 4550 20240305 -56.46 1981 20241209 0.00 4550 -56.46 20240305 1981 0.00 20241209 4550 -56.46 20240305 1981 0.00 20241209 0.00 N 473370 100 4 억 0 N N 0 N 00 N
11 20241209 151308 57 100.00 KOSDAQ 신저가 금융 N N N N N 1989 0 3 0.00 8789209 4426 176.90 1987 1992 1981 2585 1393 1989 1985.81 0.00 0 1301 2003 1995 1992 1984 1981 1994 1983 4 596 100 1390 1 1 4210000 84 -39.78 0.95 12 0.11 -50.00 2103.00 4550 20240305 -56.29 1981 20241209 0.40 4550 -56.29 20240305 1981 0.40 20241209 4550 -56.29 20240305 1981 0.40 20241209 0.00 N 473370 100 4 억 0 N N 0 N 00 N
12 20241209 141306 57 100.00 KOSDAQ 신저가 금융 N N N N N 1984 -5 5 -0.25 8043681 4051 161.91 1987 1992 1981 2585 1393 1989 1985.60 0.00 0 928 2003 1995 1992 1984 1981 1994 1983 4 596 100 1390 1 1 4210000 84 -39.68 0.94 12 0.10 -50.00 2103.00 4550 20240305 -56.40 1981 20241209 0.15 4550 -56.40 20240305 1981 0.15 20241209 4550 -56.40 20240305 1981 0.15 20241209 0.00 N 473370 100 4 억 0 N N 0 N 00 N