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
486630/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
20241210,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,14,2,0.70,52900140,26415,220.82,2005,2010,1996,2590,1398,1996,2002.66,0.33,0,7147,2016,2006,2000,1990,1984,2011,1995,5,594,100,1390,5,1,5310000,107,0.00,0.00,12,0.50,0.00,0.00,3085,20240925,-34.85,1994,20241209,0.80,3085,-34.85,20240925,1994,0.80,20241209,3085,-34.85,20240925,1994,0.80,20241209,0.00,N,486630,100,5 억,,17612,N,N,0,N,00,N
20241210,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,14,2,0.70,51553975,25743,215.21,2005,2010,1996,2590,1398,1996,2002.64,0.33,0,6794,2016,2006,2000,1990,1984,2011,1995,5,594,100,1390,5,1,5310000,107,0.00,0.00,12,0.48,0.00,0.00,3085,20240925,-34.85,1994,20241209,0.80,3085,-34.85,20240925,1994,0.80,20241209,3085,-34.85,20240925,1994,0.80,20241209,0.00,N,486630,100,5 억,,17612,N,N,0,N,00,N
20241210,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,46939500,23447,196.01,2005,2010,1996,2590,1398,1996,2001.94,0.33,0,6794,2016,2006,2000,1990,1984,2011,1995,5,594,100,1390,5,1,5310000,106,0.00,0.00,12,0.44,0.00,0.00,3085,20240925,-35.17,1994,20241209,0.30,3085,-35.17,20240925,1994,0.30,20241209,3085,-35.17,20240925,1994,0.30,20241209,0.00,N,486630,100,5 억,,17612,N,N,0,N,00,N
20241210,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,41963640,20965,175.26,2005,2010,1996,2590,1398,1996,2001.60,0.33,0,6794,2016,2006,2000,1990,1984,2011,1995,5,594,100,1390,5,1,5310000,106,0.00,0.00,12,0.39,0.00,0.00,3085,20240925,-35.01,1994,20241209,0.55,3085,-35.01,20240925,1994,0.55,20241209,3085,-35.01,20240925,1994,0.55,20241209,0.00,N,486630,100,5 억,,17612,N,N,0,N,00,N
20241210,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,36944780,18461,154.33,2005,2010,1996,2590,1398,1996,2001.23,0.33,0,6484,2016,2006,2000,1990,1984,2011,1995,5,594,100,1390,1,1,5310000,106,0.00,0.00,12,0.35,0.00,0.00,3085,20240925,-35.27,1994,20241209,0.15,3085,-35.27,20240925,1994,0.15,20241209,3085,-35.27,20240925,1994,0.15,20241209,0.00,N,486630,100,5 억,,17612,N,N,0,N,00,N
20241210,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,18595562,9291,77.67,2005,2010,1996,2590,1398,1996,2001.46,0.33,0,2596,2016,2006,2000,1990,1984,2011,1995,5,594,100,1390,5,1,5310000,106,0.00,0.00,12,0.17,0.00,0.00,3085,20240925,-35.01,1994,20241209,0.55,3085,-35.01,20240925,1994,0.55,20241209,3085,-35.01,20240925,1994,0.55,20241209,0.00,N,486630,100,5 억,,17612,N,N,0,N,00,N
20241210,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,6456427,3223,26.94,2005,2010,1997,2590,1398,1996,2003.24,0.33,0,917,2016,2006,2000,1990,1984,2011,1995,5,594,100,1390,5,1,5310000,106,0.00,0.00,12,0.06,0.00,0.00,3085,20240925,-35.01,1994,20241209,0.55,3085,-35.01,20240925,1994,0.55,20241209,3085,-35.01,20240925,1994,0.55,20241209,0.00,N,486630,100,5 억,,17612,N,N,0,N,00,N
20241210,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,4010,2,0.02,2005,2005,2005,2590,1398,1996,2005.00,0.33,0,0,2016,2006,2000,1990,1984,2011,1995,5,594,100,1390,5,1,5310000,106,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-35.01,1994,20241209,0.55,3085,-35.01,20240925,1994,0.55,20241209,3085,-35.01,20240925,1994,0.55,20241209,0.00,N,486630,100,5 억,,17612,N,N,0,N,00,N
20241209,161314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1996,-24,5,-1.19,23909617,11962,51.41,1994,2010,1994,2625,1415,2020,1998.80,0.33,0,38,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,1,1,5310000,106,0.00,0.00,12,0.23,0.00,0.00,3085,20240925,-35.30,1994,20241209,0.10,3085,-35.30,20240925,1994,0.10,20241209,3085,-35.30,20240925,1994,0.10,20241209,0.00,N,486630,100,5 억,,17574,N,N,0,N,00,N
20241209,151318,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-15,5,-0.74,23753929,11884,51.08,1994,2010,1994,2625,1415,2020,1998.82,0.33,0,116,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,5310000,106,0.00,0.00,12,0.22,0.00,0.00,3085,20240925,-35.01,1994,20241209,0.55,3085,-35.01,20240925,1994,0.55,20241209,3085,-35.01,20240925,1994,0.55,20241209,0.00,N,486630,100,5 억,,17574,N,N,0,N,00,N
20241209,141315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-15,5,-0.74,21809784,10912,46.90,1994,2010,1994,2625,1415,2020,1998.70,0.33,0,106,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,5310000,106,0.00,0.00,12,0.21,0.00,0.00,3085,20240925,-35.01,1994,20241209,0.55,3085,-35.01,20240925,1994,0.55,20241209,3085,-35.01,20240925,1994,0.55,20241209,0.00,N,486630,100,5 억,,17574,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 161319 57 100.00 KOSDAQ 금융 N N N N N 2010 14 2 0.70 52900140 26415 220.82 2005 2010 1996 2590 1398 1996 2002.66 0.33 0 7147 2016 2006 2000 1990 1984 2011 1995 5 594 100 1390 5 1 5310000 107 0.00 0.00 12 0.50 0.00 0.00 3085 20240925 -34.85 1994 20241209 0.80 3085 -34.85 20240925 1994 0.80 20241209 3085 -34.85 20240925 1994 0.80 20241209 0.00 N 486630 100 5 억 17612 N N 0 N 00 N
3 20241210 151320 57 100.00 KOSDAQ 금융 N N N N N 2010 14 2 0.70 51553975 25743 215.21 2005 2010 1996 2590 1398 1996 2002.64 0.33 0 6794 2016 2006 2000 1990 1984 2011 1995 5 594 100 1390 5 1 5310000 107 0.00 0.00 12 0.48 0.00 0.00 3085 20240925 -34.85 1994 20241209 0.80 3085 -34.85 20240925 1994 0.80 20241209 3085 -34.85 20240925 1994 0.80 20241209 0.00 N 486630 100 5 억 17612 N N 0 N 00 N
4 20241210 141320 57 100.00 KOSDAQ 금융 N N N N N 2000 4 2 0.20 46939500 23447 196.01 2005 2010 1996 2590 1398 1996 2001.94 0.33 0 6794 2016 2006 2000 1990 1984 2011 1995 5 594 100 1390 5 1 5310000 106 0.00 0.00 12 0.44 0.00 0.00 3085 20240925 -35.17 1994 20241209 0.30 3085 -35.17 20240925 1994 0.30 20241209 3085 -35.17 20240925 1994 0.30 20241209 0.00 N 486630 100 5 억 17612 N N 0 N 00 N
5 20241210 131322 57 100.00 KOSDAQ 금융 N N N N N 2005 9 2 0.45 41963640 20965 175.26 2005 2010 1996 2590 1398 1996 2001.60 0.33 0 6794 2016 2006 2000 1990 1984 2011 1995 5 594 100 1390 5 1 5310000 106 0.00 0.00 12 0.39 0.00 0.00 3085 20240925 -35.01 1994 20241209 0.55 3085 -35.01 20240925 1994 0.55 20241209 3085 -35.01 20240925 1994 0.55 20241209 0.00 N 486630 100 5 억 17612 N N 0 N 00 N
6 20241210 121318 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 36944780 18461 154.33 2005 2010 1996 2590 1398 1996 2001.23 0.33 0 6484 2016 2006 2000 1990 1984 2011 1995 5 594 100 1390 1 1 5310000 106 0.00 0.00 12 0.35 0.00 0.00 3085 20240925 -35.27 1994 20241209 0.15 3085 -35.27 20240925 1994 0.15 20241209 3085 -35.27 20240925 1994 0.15 20241209 0.00 N 486630 100 5 억 17612 N N 0 N 00 N
7 20241210 111319 57 100.00 KOSDAQ 금융 N N N N N 2005 9 2 0.45 18595562 9291 77.67 2005 2010 1996 2590 1398 1996 2001.46 0.33 0 2596 2016 2006 2000 1990 1984 2011 1995 5 594 100 1390 5 1 5310000 106 0.00 0.00 12 0.17 0.00 0.00 3085 20240925 -35.01 1994 20241209 0.55 3085 -35.01 20240925 1994 0.55 20241209 3085 -35.01 20240925 1994 0.55 20241209 0.00 N 486630 100 5 억 17612 N N 0 N 00 N
8 20241210 101320 57 100.00 KOSDAQ 금융 N N N N N 2005 9 2 0.45 6456427 3223 26.94 2005 2010 1997 2590 1398 1996 2003.24 0.33 0 917 2016 2006 2000 1990 1984 2011 1995 5 594 100 1390 5 1 5310000 106 0.00 0.00 12 0.06 0.00 0.00 3085 20240925 -35.01 1994 20241209 0.55 3085 -35.01 20240925 1994 0.55 20241209 3085 -35.01 20240925 1994 0.55 20241209 0.00 N 486630 100 5 억 17612 N N 0 N 00 N
9 20241210 091328 57 100.00 KOSDAQ 금융 N N N N N 2005 9 2 0.45 4010 2 0.02 2005 2005 2005 2590 1398 1996 2005.00 0.33 0 0 2016 2006 2000 1990 1984 2011 1995 5 594 100 1390 5 1 5310000 106 0.00 0.00 12 0.00 0.00 0.00 3085 20240925 -35.01 1994 20241209 0.55 3085 -35.01 20240925 1994 0.55 20241209 3085 -35.01 20240925 1994 0.55 20241209 0.00 N 486630 100 5 억 17612 N N 0 N 00 N
10 20241209 161314 57 100.00 KOSDAQ 신저가 금융 N N N N N 1996 -24 5 -1.19 23909617 11962 51.41 1994 2010 1994 2625 1415 2020 1998.80 0.33 0 38 2030 2025 2015 2010 2000 2027 2012 5 605 100 1410 1 1 5310000 106 0.00 0.00 12 0.23 0.00 0.00 3085 20240925 -35.30 1994 20241209 0.10 3085 -35.30 20240925 1994 0.10 20241209 3085 -35.30 20240925 1994 0.10 20241209 0.00 N 486630 100 5 억 17574 N N 0 N 00 N
11 20241209 151318 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 -15 5 -0.74 23753929 11884 51.08 1994 2010 1994 2625 1415 2020 1998.82 0.33 0 116 2030 2025 2015 2010 2000 2027 2012 5 605 100 1410 5 1 5310000 106 0.00 0.00 12 0.22 0.00 0.00 3085 20240925 -35.01 1994 20241209 0.55 3085 -35.01 20240925 1994 0.55 20241209 3085 -35.01 20240925 1994 0.55 20241209 0.00 N 486630 100 5 억 17574 N N 0 N 00 N
12 20241209 141315 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 -15 5 -0.74 21809784 10912 46.90 1994 2010 1994 2625 1415 2020 1998.70 0.33 0 106 2030 2025 2015 2010 2000 2027 2012 5 605 100 1410 5 1 5310000 106 0.00 0.00 12 0.21 0.00 0.00 3085 20240925 -35.01 1994 20241209 0.55 3085 -35.01 20240925 1994 0.55 20241209 3085 -35.01 20240925 1994 0.55 20241209 0.00 N 486630 100 5 억 17574 N N 0 N 00 N