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
473950/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,2005,5,2,0.25,2619075,1306,7.86,2000,2015,2000,2600,1400,2000,2005.42,0.00,0,-69,2013,2006,2003,1996,1993,2005,1995,4,600,100,1400,5,1,4420000,89,-111.39,1.24,12,0.03,-18.00,1618.00,3375,20240725,-40.59,2000,20241210,0.25,3375,-40.59,20240725,2000,0.25,20241210,3375,-40.59,20240725,2000,0.25,20241210,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N
20241210,151310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,5,2,0.25,1329860,663,3.99,2000,2015,2000,2600,1400,2000,2005.82,0.00,0,-252,2013,2006,2003,1996,1993,2005,1995,4,600,100,1400,5,1,4420000,89,-111.39,1.24,12,0.02,-18.00,1618.00,3375,20240725,-40.59,2000,20241210,0.25,3375,-40.59,20240725,2000,0.25,20241210,3375,-40.59,20240725,2000,0.25,20241210,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N
20241210,141310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,5,2,0.25,892765,445,2.68,2000,2015,2000,2600,1400,2000,2006.21,0.00,0,-42,2013,2006,2003,1996,1993,2005,1995,4,600,100,1400,5,1,4420000,89,-111.39,1.24,12,0.01,-18.00,1618.00,3375,20240725,-40.59,2000,20241210,0.25,3375,-40.59,20240725,2000,0.25,20241210,3375,-40.59,20240725,2000,0.25,20241210,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N
20241210,131312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,10,2,0.50,24100,12,0.07,2000,2015,2000,2600,1400,2000,2008.33,0.00,0,0,2013,2006,2003,1996,1993,2005,1995,4,600,100,1400,5,1,4420000,89,-111.67,1.24,12,0.00,-18.00,1618.00,3375,20240725,-40.44,2000,20241210,0.50,3375,-40.44,20240725,2000,0.50,20241210,3375,-40.44,20240725,2000,0.50,20241210,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N
20241210,121309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,15,2,0.75,22090,11,0.07,2000,2015,2000,2600,1400,2000,2008.18,0.00,0,0,2013,2006,2003,1996,1993,2005,1995,4,600,100,1400,5,1,4420000,89,-111.94,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.30,2000,20241210,0.75,3375,-40.30,20240725,2000,0.75,20241210,3375,-40.30,20240725,2000,0.75,20241210,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N
20241210,111309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,15,2,0.75,22090,11,0.07,2000,2015,2000,2600,1400,2000,2008.18,0.00,0,0,2013,2006,2003,1996,1993,2005,1995,4,600,100,1400,5,1,4420000,89,-111.94,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.30,2000,20241210,0.75,3375,-40.30,20240725,2000,0.75,20241210,3375,-40.30,20240725,2000,0.75,20241210,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N
20241210,101311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,15,2,0.75,22090,11,0.07,2000,2015,2000,2600,1400,2000,2008.18,0.00,0,0,2013,2006,2003,1996,1993,2005,1995,4,600,100,1400,5,1,4420000,89,-111.94,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.30,2000,20241210,0.75,3375,-40.30,20240725,2000,0.75,20241210,3375,-40.30,20240725,2000,0.75,20241210,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N
20241210,091318,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,0,3,0.00,10000,5,0.03,2000,2000,2000,2600,1400,2000,2000.00,0.00,0,0,2013,2006,2003,1996,1993,2005,1995,4,600,100,1400,5,1,4420000,88,-111.11,1.24,12,0.00,-18.00,1618.00,3375,20240725,-40.74,2000,20241210,0.00,3375,-40.74,20240725,2000,0.00,20241210,3375,-40.74,20240725,2000,0.00,20241210,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N
20241209,161305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-15,5,-0.74,33315550,16615,316.18,2010,2010,2000,2615,1415,2015,2005.15,0.00,0,-988,2028,2021,2013,2006,1998,2017,2002,4,600,100,1410,5,1,4420000,88,-111.11,1.24,12,0.38,-18.00,1618.00,3375,20240725,-40.74,2000,20241209,0.00,3375,-40.74,20240725,2000,0.00,20241209,3375,-40.74,20240725,2000,0.00,20241209,0.00,N,473950,100,4 억,,107,N,N,0,N,00,N
20241209,151308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-15,5,-0.74,33315550,16615,316.18,2010,2010,2000,2615,1415,2015,2005.15,0.00,0,-988,2028,2021,2013,2006,1998,2017,2002,4,600,100,1410,5,1,4420000,88,-111.11,1.24,12,0.38,-18.00,1618.00,3375,20240725,-40.74,2000,20241209,0.00,3375,-40.74,20240725,2000,0.00,20241209,3375,-40.74,20240725,2000,0.00,20241209,0.00,N,473950,100,4 억,,107,N,N,0,N,00,N
20241209,141306,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-10,5,-0.50,29893880,14908,283.69,2010,2010,2005,2615,1415,2015,2005.22,0.00,0,-988,2028,2021,2013,2006,1998,2017,2002,4,600,100,1410,5,1,4420000,89,-111.39,1.24,12,0.34,-18.00,1618.00,3375,20240725,-40.59,2005,20241209,0.00,3375,-40.59,20240725,2005,0.00,20241209,3375,-40.59,20240725,2005,0.00,20241209,0.00,N,473950,100,4 억,,107,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 2005 5 2 0.25 2619075 1306 7.86 2000 2015 2000 2600 1400 2000 2005.42 0.00 0 -69 2013 2006 2003 1996 1993 2005 1995 4 600 100 1400 5 1 4420000 89 -111.39 1.24 12 0.03 -18.00 1618.00 3375 20240725 -40.59 2000 20241210 0.25 3375 -40.59 20240725 2000 0.25 20241210 3375 -40.59 20240725 2000 0.25 20241210 0.00 N 473950 100 4 억 49 N N 0 N 00 N
3 20241210 151310 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 5 2 0.25 1329860 663 3.99 2000 2015 2000 2600 1400 2000 2005.82 0.00 0 -252 2013 2006 2003 1996 1993 2005 1995 4 600 100 1400 5 1 4420000 89 -111.39 1.24 12 0.02 -18.00 1618.00 3375 20240725 -40.59 2000 20241210 0.25 3375 -40.59 20240725 2000 0.25 20241210 3375 -40.59 20240725 2000 0.25 20241210 0.00 N 473950 100 4 억 49 N N 0 N 00 N
4 20241210 141310 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 5 2 0.25 892765 445 2.68 2000 2015 2000 2600 1400 2000 2006.21 0.00 0 -42 2013 2006 2003 1996 1993 2005 1995 4 600 100 1400 5 1 4420000 89 -111.39 1.24 12 0.01 -18.00 1618.00 3375 20240725 -40.59 2000 20241210 0.25 3375 -40.59 20240725 2000 0.25 20241210 3375 -40.59 20240725 2000 0.25 20241210 0.00 N 473950 100 4 억 49 N N 0 N 00 N
5 20241210 131312 57 100.00 KOSDAQ 신저가 금융 N N N N N 2010 10 2 0.50 24100 12 0.07 2000 2015 2000 2600 1400 2000 2008.33 0.00 0 0 2013 2006 2003 1996 1993 2005 1995 4 600 100 1400 5 1 4420000 89 -111.67 1.24 12 0.00 -18.00 1618.00 3375 20240725 -40.44 2000 20241210 0.50 3375 -40.44 20240725 2000 0.50 20241210 3375 -40.44 20240725 2000 0.50 20241210 0.00 N 473950 100 4 억 49 N N 0 N 00 N
6 20241210 121309 57 100.00 KOSDAQ 신저가 금융 N N N N N 2015 15 2 0.75 22090 11 0.07 2000 2015 2000 2600 1400 2000 2008.18 0.00 0 0 2013 2006 2003 1996 1993 2005 1995 4 600 100 1400 5 1 4420000 89 -111.94 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.30 2000 20241210 0.75 3375 -40.30 20240725 2000 0.75 20241210 3375 -40.30 20240725 2000 0.75 20241210 0.00 N 473950 100 4 억 49 N N 0 N 00 N
7 20241210 111309 57 100.00 KOSDAQ 신저가 금융 N N N N N 2015 15 2 0.75 22090 11 0.07 2000 2015 2000 2600 1400 2000 2008.18 0.00 0 0 2013 2006 2003 1996 1993 2005 1995 4 600 100 1400 5 1 4420000 89 -111.94 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.30 2000 20241210 0.75 3375 -40.30 20240725 2000 0.75 20241210 3375 -40.30 20240725 2000 0.75 20241210 0.00 N 473950 100 4 억 49 N N 0 N 00 N
8 20241210 101311 57 100.00 KOSDAQ 신저가 금융 N N N N N 2015 15 2 0.75 22090 11 0.07 2000 2015 2000 2600 1400 2000 2008.18 0.00 0 0 2013 2006 2003 1996 1993 2005 1995 4 600 100 1400 5 1 4420000 89 -111.94 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.30 2000 20241210 0.75 3375 -40.30 20240725 2000 0.75 20241210 3375 -40.30 20240725 2000 0.75 20241210 0.00 N 473950 100 4 억 49 N N 0 N 00 N
9 20241210 091318 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 0 3 0.00 10000 5 0.03 2000 2000 2000 2600 1400 2000 2000.00 0.00 0 0 2013 2006 2003 1996 1993 2005 1995 4 600 100 1400 5 1 4420000 88 -111.11 1.24 12 0.00 -18.00 1618.00 3375 20240725 -40.74 2000 20241210 0.00 3375 -40.74 20240725 2000 0.00 20241210 3375 -40.74 20240725 2000 0.00 20241210 0.00 N 473950 100 4 억 49 N N 0 N 00 N
10 20241209 161305 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -15 5 -0.74 33315550 16615 316.18 2010 2010 2000 2615 1415 2015 2005.15 0.00 0 -988 2028 2021 2013 2006 1998 2017 2002 4 600 100 1410 5 1 4420000 88 -111.11 1.24 12 0.38 -18.00 1618.00 3375 20240725 -40.74 2000 20241209 0.00 3375 -40.74 20240725 2000 0.00 20241209 3375 -40.74 20240725 2000 0.00 20241209 0.00 N 473950 100 4 억 107 N N 0 N 00 N
11 20241209 151308 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -15 5 -0.74 33315550 16615 316.18 2010 2010 2000 2615 1415 2015 2005.15 0.00 0 -988 2028 2021 2013 2006 1998 2017 2002 4 600 100 1410 5 1 4420000 88 -111.11 1.24 12 0.38 -18.00 1618.00 3375 20240725 -40.74 2000 20241209 0.00 3375 -40.74 20240725 2000 0.00 20241209 3375 -40.74 20240725 2000 0.00 20241209 0.00 N 473950 100 4 억 107 N N 0 N 00 N
12 20241209 141306 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 -10 5 -0.50 29893880 14908 283.69 2010 2010 2005 2615 1415 2015 2005.22 0.00 0 -988 2028 2021 2013 2006 1998 2017 2002 4 600 100 1410 5 1 4420000 89 -111.39 1.24 12 0.34 -18.00 1618.00 3375 20240725 -40.59 2005 20241209 0.00 3375 -40.59 20240725 2005 0.00 20241209 3375 -40.59 20240725 2005 0.00 20241209 0.00 N 473950 100 4 억 107 N N 0 N 00 N