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
474660/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
20241210,161312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,10,2,0.49,27158240,13430,47.92,2050,2050,2000,2635,1425,2030,2022.21,0.90,0,8465,2053,2041,2023,2011,1993,2047,2017,6,605,100,1420,5,1,5520000,113,2040.00,1.32,12,0.24,1.00,1549.00,5300,20240415,-61.51,2000,20241210,2.00,5300,-61.51,20240415,2000,2.00,20241210,5300,-61.51,20240415,2000,2.00,20241210,0.05,N,474660,100,5 억,,49647,N,N,0,N,00,N
20241210,151312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,5,2,0.25,27099130,13401,47.82,2050,2050,2000,2635,1425,2030,2022.17,0.90,0,8446,2053,2041,2023,2011,1993,2047,2017,6,605,100,1420,5,1,5520000,112,2035.00,1.31,12,0.24,1.00,1549.00,5300,20240415,-61.60,2000,20241210,1.75,5300,-61.60,20240415,2000,1.75,20241210,5300,-61.60,20240415,2000,1.75,20241210,0.05,N,474660,100,5 억,,49647,N,N,0,N,00,N
20241210,141312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,10,2,0.49,25018370,12379,44.17,2050,2050,2000,2635,1425,2030,2021.03,0.90,0,7646,2053,2041,2023,2011,1993,2047,2017,6,605,100,1420,5,1,5520000,113,2040.00,1.32,12,0.22,1.00,1549.00,5300,20240415,-61.51,2000,20241210,2.00,5300,-61.51,20240415,2000,2.00,20241210,5300,-61.51,20240415,2000,2.00,20241210,0.05,N,474660,100,5 억,,49647,N,N,0,N,00,N
20241210,131313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,10,2,0.49,22355050,11071,39.51,2050,2050,2000,2635,1425,2030,2019.24,0.90,0,6388,2053,2041,2023,2011,1993,2047,2017,6,605,100,1420,5,1,5520000,113,2040.00,1.32,12,0.20,1.00,1549.00,5300,20240415,-61.51,2000,20241210,2.00,5300,-61.51,20240415,2000,2.00,20241210,5300,-61.51,20240415,2000,2.00,20241210,0.05,N,474660,100,5 억,,49647,N,N,0,N,00,N
20241210,121310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,10,2,0.49,21981730,10888,38.85,2050,2050,2000,2635,1425,2030,2018.90,0.90,0,6201,2053,2041,2023,2011,1993,2047,2017,6,605,100,1420,5,1,5520000,113,2040.00,1.32,12,0.20,1.00,1549.00,5300,20240415,-61.51,2000,20241210,2.00,5300,-61.51,20240415,2000,2.00,20241210,5300,-61.51,20240415,2000,2.00,20241210,0.05,N,474660,100,5 억,,49647,N,N,0,N,00,N
20241210,111311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,10,2,0.49,20866600,10341,36.90,2050,2050,2000,2635,1425,2030,2017.85,0.90,0,5802,2053,2041,2023,2011,1993,2047,2017,6,605,100,1420,5,1,5520000,113,2040.00,1.32,12,0.19,1.00,1549.00,5300,20240415,-61.51,2000,20241210,2.00,5300,-61.51,20240415,2000,2.00,20241210,5300,-61.51,20240415,2000,2.00,20241210,0.05,N,474660,100,5 억,,49647,N,N,0,N,00,N
20241210,101312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,0,3,0.00,13984745,6951,24.80,2050,2050,2000,2635,1425,2030,2011.90,0.90,0,2532,2053,2041,2023,2011,1993,2047,2017,6,605,100,1420,5,1,5520000,112,2030.00,1.31,12,0.13,1.00,1549.00,5300,20240415,-61.70,2000,20241210,1.50,5300,-61.70,20240415,2000,1.50,20241210,5300,-61.70,20240415,2000,1.50,20241210,0.05,N,474660,100,5 억,,49647,N,N,0,N,00,N
20241210,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,20,2,0.99,20500,10,0.04,2050,2050,2050,2635,1425,2030,2050.00,0.90,0,9,2053,2041,2023,2011,1993,2047,2017,6,605,100,1420,5,1,5520000,113,2050.00,1.32,12,0.00,1.00,1549.00,5300,20240415,-61.32,2005,20241206,2.24,5300,-61.32,20240415,2005,2.24,20241206,5300,-61.32,20240415,2005,2.24,20241206,0.05,N,474660,100,5 억,,49647,N,N,0,N,00,N
20241209,161306,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-5,5,-0.25,56482660,28023,112.64,2020,2035,2005,2645,1425,2035,2015.58,0.90,0,498,2081,2057,2031,2007,1981,2060,2010,6,610,100,1420,5,1,5520000,112,2030.00,1.31,12,0.51,1.00,1549.00,5300,20240415,-61.70,2005,20241209,1.25,5300,-61.70,20240415,2005,1.25,20241209,5300,-61.70,20240415,2005,1.25,20241209,0.05,N,474660,100,5 억,,49813,N,N,0,N,00,N
20241209,151310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,0,3,0.00,56171925,27870,112.03,2020,2035,2005,2645,1425,2035,2015.50,0.90,0,502,2081,2057,2031,2007,1981,2060,2010,6,610,100,1420,5,1,5520000,112,2035.00,1.31,12,0.50,1.00,1549.00,5300,20240415,-61.60,2005,20241209,1.50,5300,-61.60,20240415,2005,1.50,20241209,5300,-61.60,20240415,2005,1.50,20241209,0.05,N,474660,100,5 억,,49813,N,N,0,N,00,N
20241209,141307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,-20,5,-0.98,35838000,17782,71.48,2020,2035,2005,2645,1425,2035,2015.41,0.90,0,278,2081,2057,2031,2007,1981,2060,2010,6,610,100,1420,5,1,5520000,111,2015.00,1.30,12,0.32,1.00,1549.00,5300,20240415,-61.98,2005,20241209,0.50,5300,-61.98,20240415,2005,0.50,20241209,5300,-61.98,20240415,2005,0.50,20241209,0.05,N,474660,100,5 억,,49813,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 161312 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 10 2 0.49 27158240 13430 47.92 2050 2050 2000 2635 1425 2030 2022.21 0.90 0 8465 2053 2041 2023 2011 1993 2047 2017 6 605 100 1420 5 1 5520000 113 2040.00 1.32 12 0.24 1.00 1549.00 5300 20240415 -61.51 2000 20241210 2.00 5300 -61.51 20240415 2000 2.00 20241210 5300 -61.51 20240415 2000 2.00 20241210 0.05 N 474660 100 5 억 49647 N N 0 N 00 N
3 20241210 151312 57 100.00 KOSDAQ 신저가 금융 N N N N N 2035 5 2 0.25 27099130 13401 47.82 2050 2050 2000 2635 1425 2030 2022.17 0.90 0 8446 2053 2041 2023 2011 1993 2047 2017 6 605 100 1420 5 1 5520000 112 2035.00 1.31 12 0.24 1.00 1549.00 5300 20240415 -61.60 2000 20241210 1.75 5300 -61.60 20240415 2000 1.75 20241210 5300 -61.60 20240415 2000 1.75 20241210 0.05 N 474660 100 5 억 49647 N N 0 N 00 N
4 20241210 141312 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 10 2 0.49 25018370 12379 44.17 2050 2050 2000 2635 1425 2030 2021.03 0.90 0 7646 2053 2041 2023 2011 1993 2047 2017 6 605 100 1420 5 1 5520000 113 2040.00 1.32 12 0.22 1.00 1549.00 5300 20240415 -61.51 2000 20241210 2.00 5300 -61.51 20240415 2000 2.00 20241210 5300 -61.51 20240415 2000 2.00 20241210 0.05 N 474660 100 5 억 49647 N N 0 N 00 N
5 20241210 131313 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 10 2 0.49 22355050 11071 39.51 2050 2050 2000 2635 1425 2030 2019.24 0.90 0 6388 2053 2041 2023 2011 1993 2047 2017 6 605 100 1420 5 1 5520000 113 2040.00 1.32 12 0.20 1.00 1549.00 5300 20240415 -61.51 2000 20241210 2.00 5300 -61.51 20240415 2000 2.00 20241210 5300 -61.51 20240415 2000 2.00 20241210 0.05 N 474660 100 5 억 49647 N N 0 N 00 N
6 20241210 121310 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 10 2 0.49 21981730 10888 38.85 2050 2050 2000 2635 1425 2030 2018.90 0.90 0 6201 2053 2041 2023 2011 1993 2047 2017 6 605 100 1420 5 1 5520000 113 2040.00 1.32 12 0.20 1.00 1549.00 5300 20240415 -61.51 2000 20241210 2.00 5300 -61.51 20240415 2000 2.00 20241210 5300 -61.51 20240415 2000 2.00 20241210 0.05 N 474660 100 5 억 49647 N N 0 N 00 N
7 20241210 111311 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 10 2 0.49 20866600 10341 36.90 2050 2050 2000 2635 1425 2030 2017.85 0.90 0 5802 2053 2041 2023 2011 1993 2047 2017 6 605 100 1420 5 1 5520000 113 2040.00 1.32 12 0.19 1.00 1549.00 5300 20240415 -61.51 2000 20241210 2.00 5300 -61.51 20240415 2000 2.00 20241210 5300 -61.51 20240415 2000 2.00 20241210 0.05 N 474660 100 5 억 49647 N N 0 N 00 N
8 20241210 101312 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 0 3 0.00 13984745 6951 24.80 2050 2050 2000 2635 1425 2030 2011.90 0.90 0 2532 2053 2041 2023 2011 1993 2047 2017 6 605 100 1420 5 1 5520000 112 2030.00 1.31 12 0.13 1.00 1549.00 5300 20240415 -61.70 2000 20241210 1.50 5300 -61.70 20240415 2000 1.50 20241210 5300 -61.70 20240415 2000 1.50 20241210 0.05 N 474660 100 5 억 49647 N N 0 N 00 N
9 20241210 091320 57 100.00 KOSDAQ 금융 N N N N N 2050 20 2 0.99 20500 10 0.04 2050 2050 2050 2635 1425 2030 2050.00 0.90 0 9 2053 2041 2023 2011 1993 2047 2017 6 605 100 1420 5 1 5520000 113 2050.00 1.32 12 0.00 1.00 1549.00 5300 20240415 -61.32 2005 20241206 2.24 5300 -61.32 20240415 2005 2.24 20241206 5300 -61.32 20240415 2005 2.24 20241206 0.05 N 474660 100 5 억 49647 N N 0 N 00 N
10 20241209 161306 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 -5 5 -0.25 56482660 28023 112.64 2020 2035 2005 2645 1425 2035 2015.58 0.90 0 498 2081 2057 2031 2007 1981 2060 2010 6 610 100 1420 5 1 5520000 112 2030.00 1.31 12 0.51 1.00 1549.00 5300 20240415 -61.70 2005 20241209 1.25 5300 -61.70 20240415 2005 1.25 20241209 5300 -61.70 20240415 2005 1.25 20241209 0.05 N 474660 100 5 억 49813 N N 0 N 00 N
11 20241209 151310 57 100.00 KOSDAQ 신저가 금융 N N N N N 2035 0 3 0.00 56171925 27870 112.03 2020 2035 2005 2645 1425 2035 2015.50 0.90 0 502 2081 2057 2031 2007 1981 2060 2010 6 610 100 1420 5 1 5520000 112 2035.00 1.31 12 0.50 1.00 1549.00 5300 20240415 -61.60 2005 20241209 1.50 5300 -61.60 20240415 2005 1.50 20241209 5300 -61.60 20240415 2005 1.50 20241209 0.05 N 474660 100 5 억 49813 N N 0 N 00 N
12 20241209 141307 57 100.00 KOSDAQ 신저가 금융 N N N N N 2015 -20 5 -0.98 35838000 17782 71.48 2020 2035 2005 2645 1425 2035 2015.41 0.90 0 278 2081 2057 2031 2007 1981 2060 2010 6 610 100 1420 5 1 5520000 111 2015.00 1.30 12 0.32 1.00 1549.00 5300 20240415 -61.98 2005 20241209 0.50 5300 -61.98 20240415 2005 0.50 20241209 5300 -61.98 20240415 2005 0.50 20241209 0.05 N 474660 100 5 억 49813 N N 0 N 00 N