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
489210/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
20241210,161321,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1975,9,2,0.46,161140436,81712,104.51,1965,1980,1960,2555,1377,1966,1972.05,0.09,0,19905,1985,1975,1968,1958,1951,1972,1955,5,589,100,1370,1,1,5180000,102,0.00,0.00,12,1.58,0.00,0.00,5380,20241121,-63.29,1960,20241210,0.77,5380,-63.29,20241121,1960,0.77,20241210,5380,-63.29,20241121,1960,0.77,20241210,0.00,N,489210,100,5 억,,4713,N,N,0,N,00,N
20241210,151321,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1974,8,2,0.41,140859913,71443,91.37,1965,1980,1960,2555,1377,1966,1971.64,0.09,0,19805,1985,1975,1968,1958,1951,1972,1955,5,589,100,1370,1,1,5180000,102,0.00,0.00,12,1.38,0.00,0.00,5380,20241121,-63.31,1960,20241210,0.71,5380,-63.31,20241121,1960,0.71,20241210,5380,-63.31,20241121,1960,0.71,20241210,0.00,N,489210,100,5 억,,4713,N,N,0,N,00,N
20241210,141321,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1973,7,2,0.36,95159089,48314,61.79,1965,1974,1960,2555,1377,1966,1969.60,0.09,0,18227,1985,1975,1968,1958,1951,1972,1955,5,589,100,1370,1,1,5180000,102,0.00,0.00,12,0.93,0.00,0.00,5380,20241121,-63.33,1960,20241210,0.66,5380,-63.33,20241121,1960,0.66,20241210,5380,-63.33,20241121,1960,0.66,20241210,0.00,N,489210,100,5 억,,4713,N,N,0,N,00,N
20241210,131323,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1973,7,2,0.36,82513634,41902,53.59,1965,1974,1960,2555,1377,1966,1969.21,0.09,0,16721,1985,1975,1968,1958,1951,1972,1955,5,589,100,1370,1,1,5180000,102,0.00,0.00,12,0.81,0.00,0.00,5380,20241121,-63.33,1960,20241210,0.66,5380,-63.33,20241121,1960,0.66,20241210,5380,-63.33,20241121,1960,0.66,20241210,0.00,N,489210,100,5 억,,4713,N,N,0,N,00,N
20241210,121319,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1974,8,2,0.41,78406818,39821,50.93,1965,1974,1960,2555,1377,1966,1968.98,0.09,0,15045,1985,1975,1968,1958,1951,1972,1955,5,589,100,1370,1,1,5180000,102,0.00,0.00,12,0.77,0.00,0.00,5380,20241121,-63.31,1960,20241210,0.71,5380,-63.31,20241121,1960,0.71,20241210,5380,-63.31,20241121,1960,0.71,20241210,0.00,N,489210,100,5 억,,4713,N,N,0,N,00,N
20241210,111320,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1973,7,2,0.36,71352115,36242,46.35,1965,1974,1960,2555,1377,1966,1968.77,0.09,0,13170,1985,1975,1968,1958,1951,1972,1955,5,589,100,1370,1,1,5180000,102,0.00,0.00,12,0.70,0.00,0.00,5380,20241121,-63.33,1960,20241210,0.66,5380,-63.33,20241121,1960,0.66,20241210,5380,-63.33,20241121,1960,0.66,20241210,0.00,N,489210,100,5 억,,4713,N,N,0,N,00,N
20241210,101321,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1973,7,2,0.36,59028613,29991,38.36,1965,1974,1960,2555,1377,1966,1968.21,0.09,0,11707,1985,1975,1968,1958,1951,1972,1955,5,589,100,1370,1,1,5180000,102,0.00,0.00,12,0.58,0.00,0.00,5380,20241121,-63.33,1960,20241210,0.66,5380,-63.33,20241121,1960,0.66,20241210,5380,-63.33,20241121,1960,0.66,20241210,0.00,N,489210,100,5 억,,4713,N,N,0,N,00,N
20241210,091329,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1966,0,3,0.00,3081711,1571,2.01,1965,1966,1960,2555,1377,1966,1961.62,0.09,0,-705,1985,1975,1968,1958,1951,1972,1955,5,589,100,1370,1,1,5180000,102,0.00,0.00,12,0.03,0.00,0.00,5380,20241121,-63.46,1960,20241210,0.31,5380,-63.46,20241121,1960,0.31,20241210,5380,-63.46,20241121,1960,0.31,20241210,0.00,N,489210,100,5 억,,4713,N,N,0,N,00,N
20241209,161315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1966,-13,5,-0.66,152890015,77637,94.38,1975,1978,1961,2570,1386,1979,1969.29,0.10,0,9358,1987,1983,1979,1975,1971,1985,1977,5,591,100,1380,1,1,5180000,102,0.00,0.00,12,1.50,0.00,0.00,5380,20241121,-63.46,1961,20241209,0.25,5380,-63.46,20241121,1961,0.25,20241209,5380,-63.46,20241121,1961,0.25,20241209,0.00,N,489210,100,5 억,,5345,N,N,0,N,00,N
20241209,151319,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1977,-2,5,-0.10,139029446,70591,85.82,1975,1978,1961,2570,1386,1979,1969.51,0.10,0,8126,1987,1983,1979,1975,1971,1985,1977,5,591,100,1380,1,1,5180000,102,0.00,0.00,12,1.36,0.00,0.00,5380,20241121,-63.25,1961,20241209,0.82,5380,-63.25,20241121,1961,0.82,20241209,5380,-63.25,20241121,1961,0.82,20241209,0.00,N,489210,100,5 억,,5345,N,N,0,N,00,N
20241209,141316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1967,-12,5,-0.61,110128416,55949,68.02,1975,1977,1961,2570,1386,1979,1968.37,0.10,0,-1546,1987,1983,1979,1975,1971,1985,1977,5,591,100,1380,1,1,5180000,102,0.00,0.00,12,1.08,0.00,0.00,5380,20241121,-63.44,1961,20241209,0.31,5380,-63.44,20241121,1961,0.31,20241209,5380,-63.44,20241121,1961,0.31,20241209,0.00,N,489210,100,5 억,,5345,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 161321 57 100.00 KOSDAQ 신저가 금융 N N N N N 1975 9 2 0.46 161140436 81712 104.51 1965 1980 1960 2555 1377 1966 1972.05 0.09 0 19905 1985 1975 1968 1958 1951 1972 1955 5 589 100 1370 1 1 5180000 102 0.00 0.00 12 1.58 0.00 0.00 5380 20241121 -63.29 1960 20241210 0.77 5380 -63.29 20241121 1960 0.77 20241210 5380 -63.29 20241121 1960 0.77 20241210 0.00 N 489210 100 5 억 4713 N N 0 N 00 N
3 20241210 151321 57 100.00 KOSDAQ 신저가 금융 N N N N N 1974 8 2 0.41 140859913 71443 91.37 1965 1980 1960 2555 1377 1966 1971.64 0.09 0 19805 1985 1975 1968 1958 1951 1972 1955 5 589 100 1370 1 1 5180000 102 0.00 0.00 12 1.38 0.00 0.00 5380 20241121 -63.31 1960 20241210 0.71 5380 -63.31 20241121 1960 0.71 20241210 5380 -63.31 20241121 1960 0.71 20241210 0.00 N 489210 100 5 억 4713 N N 0 N 00 N
4 20241210 141321 57 100.00 KOSDAQ 신저가 금융 N N N N N 1973 7 2 0.36 95159089 48314 61.79 1965 1974 1960 2555 1377 1966 1969.60 0.09 0 18227 1985 1975 1968 1958 1951 1972 1955 5 589 100 1370 1 1 5180000 102 0.00 0.00 12 0.93 0.00 0.00 5380 20241121 -63.33 1960 20241210 0.66 5380 -63.33 20241121 1960 0.66 20241210 5380 -63.33 20241121 1960 0.66 20241210 0.00 N 489210 100 5 억 4713 N N 0 N 00 N
5 20241210 131323 57 100.00 KOSDAQ 신저가 금융 N N N N N 1973 7 2 0.36 82513634 41902 53.59 1965 1974 1960 2555 1377 1966 1969.21 0.09 0 16721 1985 1975 1968 1958 1951 1972 1955 5 589 100 1370 1 1 5180000 102 0.00 0.00 12 0.81 0.00 0.00 5380 20241121 -63.33 1960 20241210 0.66 5380 -63.33 20241121 1960 0.66 20241210 5380 -63.33 20241121 1960 0.66 20241210 0.00 N 489210 100 5 억 4713 N N 0 N 00 N
6 20241210 121319 57 100.00 KOSDAQ 신저가 금융 N N N N N 1974 8 2 0.41 78406818 39821 50.93 1965 1974 1960 2555 1377 1966 1968.98 0.09 0 15045 1985 1975 1968 1958 1951 1972 1955 5 589 100 1370 1 1 5180000 102 0.00 0.00 12 0.77 0.00 0.00 5380 20241121 -63.31 1960 20241210 0.71 5380 -63.31 20241121 1960 0.71 20241210 5380 -63.31 20241121 1960 0.71 20241210 0.00 N 489210 100 5 억 4713 N N 0 N 00 N
7 20241210 111320 57 100.00 KOSDAQ 신저가 금융 N N N N N 1973 7 2 0.36 71352115 36242 46.35 1965 1974 1960 2555 1377 1966 1968.77 0.09 0 13170 1985 1975 1968 1958 1951 1972 1955 5 589 100 1370 1 1 5180000 102 0.00 0.00 12 0.70 0.00 0.00 5380 20241121 -63.33 1960 20241210 0.66 5380 -63.33 20241121 1960 0.66 20241210 5380 -63.33 20241121 1960 0.66 20241210 0.00 N 489210 100 5 억 4713 N N 0 N 00 N
8 20241210 101321 57 100.00 KOSDAQ 신저가 금융 N N N N N 1973 7 2 0.36 59028613 29991 38.36 1965 1974 1960 2555 1377 1966 1968.21 0.09 0 11707 1985 1975 1968 1958 1951 1972 1955 5 589 100 1370 1 1 5180000 102 0.00 0.00 12 0.58 0.00 0.00 5380 20241121 -63.33 1960 20241210 0.66 5380 -63.33 20241121 1960 0.66 20241210 5380 -63.33 20241121 1960 0.66 20241210 0.00 N 489210 100 5 억 4713 N N 0 N 00 N
9 20241210 091329 57 100.00 KOSDAQ 신저가 금융 N N N N N 1966 0 3 0.00 3081711 1571 2.01 1965 1966 1960 2555 1377 1966 1961.62 0.09 0 -705 1985 1975 1968 1958 1951 1972 1955 5 589 100 1370 1 1 5180000 102 0.00 0.00 12 0.03 0.00 0.00 5380 20241121 -63.46 1960 20241210 0.31 5380 -63.46 20241121 1960 0.31 20241210 5380 -63.46 20241121 1960 0.31 20241210 0.00 N 489210 100 5 억 4713 N N 0 N 00 N
10 20241209 161315 57 100.00 KOSDAQ 신저가 금융 N N N N N 1966 -13 5 -0.66 152890015 77637 94.38 1975 1978 1961 2570 1386 1979 1969.29 0.10 0 9358 1987 1983 1979 1975 1971 1985 1977 5 591 100 1380 1 1 5180000 102 0.00 0.00 12 1.50 0.00 0.00 5380 20241121 -63.46 1961 20241209 0.25 5380 -63.46 20241121 1961 0.25 20241209 5380 -63.46 20241121 1961 0.25 20241209 0.00 N 489210 100 5 억 5345 N N 0 N 00 N
11 20241209 151319 57 100.00 KOSDAQ 신저가 금융 N N N N N 1977 -2 5 -0.10 139029446 70591 85.82 1975 1978 1961 2570 1386 1979 1969.51 0.10 0 8126 1987 1983 1979 1975 1971 1985 1977 5 591 100 1380 1 1 5180000 102 0.00 0.00 12 1.36 0.00 0.00 5380 20241121 -63.25 1961 20241209 0.82 5380 -63.25 20241121 1961 0.82 20241209 5380 -63.25 20241121 1961 0.82 20241209 0.00 N 489210 100 5 억 5345 N N 0 N 00 N
12 20241209 141316 57 100.00 KOSDAQ 신저가 금융 N N N N N 1967 -12 5 -0.61 110128416 55949 68.02 1975 1977 1961 2570 1386 1979 1968.37 0.10 0 -1546 1987 1983 1979 1975 1971 1985 1977 5 591 100 1380 1 1 5180000 102 0.00 0.00 12 1.08 0.00 0.00 5380 20241121 -63.44 1961 20241209 0.31 5380 -63.44 20241121 1961 0.31 20241209 5380 -63.44 20241121 1961 0.31 20241209 0.00 N 489210 100 5 억 5345 N N 0 N 00 N