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
078020/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
20241210,160627,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3820,170,2,4.66,108589365,28961,78.35,3605,3820,3605,4745,2555,3650,3749.50,1.08,0,8452,3943,3796,3648,3501,3353,3722,3427,2774,1095,5000,2700,5,1,55481190,2119,9.70,0.28,12,0.05,394.00,13490.00,5840,20240329,-34.59,3500,20241209,9.14,5840,-34.59,20240329,3500,9.14,20241209,5840,-34.59,20240329,3500,9.14,20241209,0.16,N,078020,5000,2774 억,,597130,N,N,0,N,00,N
20241210,150629,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3790,140,2,3.84,88556130,23694,64.10,3605,3795,3605,4745,2555,3650,3737.49,1.08,0,8461,3943,3796,3648,3501,3353,3722,3427,2774,1095,5000,2700,5,1,55481190,2103,9.62,0.28,12,0.04,394.00,13490.00,5840,20240329,-35.10,3500,20241209,8.29,5840,-35.10,20240329,3500,8.29,20241209,5840,-35.10,20240329,3500,8.29,20241209,0.16,N,078020,5000,2774 억,,597130,N,N,0,N,00,N
20241210,140629,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3765,115,2,3.15,64255190,17253,46.68,3605,3770,3605,4745,2555,3650,3724.29,1.08,0,7117,3943,3796,3648,3501,3353,3722,3427,2774,1095,5000,2700,5,1,55481190,2089,9.56,0.28,12,0.03,394.00,13490.00,5840,20240329,-35.53,3500,20241209,7.57,5840,-35.53,20240329,3500,7.57,20241209,5840,-35.53,20240329,3500,7.57,20241209,0.16,N,078020,5000,2774 억,,597130,N,N,0,N,00,N
20241210,130628,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3755,105,2,2.88,51620935,13888,37.57,3605,3770,3605,4745,2555,3650,3716.95,1.08,0,6416,3943,3796,3648,3501,3353,3722,3427,2774,1095,5000,2700,5,1,55481190,2083,9.53,0.28,12,0.03,394.00,13490.00,5840,20240329,-35.70,3500,20241209,7.29,5840,-35.70,20240329,3500,7.29,20241209,5840,-35.70,20240329,3500,7.29,20241209,0.16,N,078020,5000,2774 억,,597130,N,N,0,N,00,N
20241210,120628,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3760,110,2,3.01,45671330,12305,33.29,3605,3770,3605,4745,2555,3650,3711.61,1.08,0,5905,3943,3796,3648,3501,3353,3722,3427,2774,1095,5000,2700,5,1,55481190,2086,9.54,0.28,12,0.02,394.00,13490.00,5840,20240329,-35.62,3500,20241209,7.43,5840,-35.62,20240329,3500,7.43,20241209,5840,-35.62,20240329,3500,7.43,20241209,0.16,N,078020,5000,2774 억,,597130,N,N,0,N,00,N
20241210,110627,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3755,105,2,2.88,35964925,9726,26.31,3605,3760,3605,4745,2555,3650,3697.81,1.08,0,4001,3943,3796,3648,3501,3353,3722,3427,2774,1095,5000,2700,5,1,55481190,2083,9.53,0.28,12,0.02,394.00,13490.00,5840,20240329,-35.70,3500,20241209,7.29,5840,-35.70,20240329,3500,7.29,20241209,5840,-35.70,20240329,3500,7.29,20241209,0.16,N,078020,5000,2774 억,,597130,N,N,0,N,00,N
20241210,100628,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3740,90,2,2.47,30148415,8172,22.11,3605,3740,3605,4745,2555,3650,3689.23,1.08,0,3948,3943,3796,3648,3501,3353,3722,3427,2774,1095,5000,2700,5,1,55481190,2075,9.49,0.28,12,0.01,394.00,13490.00,5840,20240329,-35.96,3500,20241209,6.86,5840,-35.96,20240329,3500,6.86,20241209,5840,-35.96,20240329,3500,6.86,20241209,0.16,N,078020,5000,2774 억,,597130,N,N,0,N,00,N
20241210,090632,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3630,-20,5,-0.55,10098240,2780,7.52,3605,3640,3605,4745,2555,3650,3632.46,1.08,0,1530,3943,3796,3648,3501,3353,3722,3427,2774,1095,5000,2700,5,1,55481190,2014,9.21,0.27,12,0.01,394.00,13490.00,5840,20240329,-37.84,3500,20241209,3.71,5840,-37.84,20240329,3500,3.71,20241209,5840,-37.84,20240329,3500,3.71,20241209,0.16,N,078020,5000,2774 억,,597130,N,N,0,N,00,N
20241209,160625,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3650,-140,5,-3.69,134968095,36962,48.83,3685,3795,3500,4925,2655,3790,3651.56,1.09,0,-7433,3956,3872,3801,3717,3646,3837,3682,2774,1135,5000,2800,5,1,55481190,2025,9.26,0.27,12,0.07,394.00,13490.00,5840,20240329,-37.50,3500,20241209,4.29,5840,-37.50,20240329,3500,4.29,20241209,5840,-37.50,20240329,3500,4.29,20241209,0.16,N,078020,5000,2774 억,,604547,N,N,0,N,00,N
20241209,150628,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3645,-145,5,-3.83,130489750,35735,47.21,3685,3795,3500,4925,2655,3790,3651.60,1.09,0,-7245,3956,3872,3801,3717,3646,3837,3682,2774,1135,5000,2800,5,1,55481190,2022,9.25,0.27,12,0.06,394.00,13490.00,5840,20240329,-37.59,3500,20241209,4.14,5840,-37.59,20240329,3500,4.14,20241209,5840,-37.59,20240329,3500,4.14,20241209,0.16,N,078020,5000,2774 억,,604547,N,N,0,N,00,N
20241209,140627,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3665,-125,5,-3.30,122533850,33553,44.33,3685,3795,3500,4925,2655,3790,3651.95,1.09,0,-7233,3956,3872,3801,3717,3646,3837,3682,2774,1135,5000,2800,5,1,55481190,2033,9.30,0.27,12,0.06,394.00,13490.00,5840,20240329,-37.24,3500,20241209,4.71,5840,-37.24,20240329,3500,4.71,20241209,5840,-37.24,20240329,3500,4.71,20241209,0.16,N,078020,5000,2774 억,,604547,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 160627 57 100.00 KOSDAQ 금융 N N N N N 3820 170 2 4.66 108589365 28961 78.35 3605 3820 3605 4745 2555 3650 3749.50 1.08 0 8452 3943 3796 3648 3501 3353 3722 3427 2774 1095 5000 2700 5 1 55481190 2119 9.70 0.28 12 0.05 394.00 13490.00 5840 20240329 -34.59 3500 20241209 9.14 5840 -34.59 20240329 3500 9.14 20241209 5840 -34.59 20240329 3500 9.14 20241209 0.16 N 078020 5000 2774 억 597130 N N 0 N 00 N
3 20241210 150629 57 100.00 KOSDAQ 금융 N N N N N 3790 140 2 3.84 88556130 23694 64.10 3605 3795 3605 4745 2555 3650 3737.49 1.08 0 8461 3943 3796 3648 3501 3353 3722 3427 2774 1095 5000 2700 5 1 55481190 2103 9.62 0.28 12 0.04 394.00 13490.00 5840 20240329 -35.10 3500 20241209 8.29 5840 -35.10 20240329 3500 8.29 20241209 5840 -35.10 20240329 3500 8.29 20241209 0.16 N 078020 5000 2774 억 597130 N N 0 N 00 N
4 20241210 140629 57 100.00 KOSDAQ 금융 N N N N N 3765 115 2 3.15 64255190 17253 46.68 3605 3770 3605 4745 2555 3650 3724.29 1.08 0 7117 3943 3796 3648 3501 3353 3722 3427 2774 1095 5000 2700 5 1 55481190 2089 9.56 0.28 12 0.03 394.00 13490.00 5840 20240329 -35.53 3500 20241209 7.57 5840 -35.53 20240329 3500 7.57 20241209 5840 -35.53 20240329 3500 7.57 20241209 0.16 N 078020 5000 2774 억 597130 N N 0 N 00 N
5 20241210 130628 57 100.00 KOSDAQ 금융 N N N N N 3755 105 2 2.88 51620935 13888 37.57 3605 3770 3605 4745 2555 3650 3716.95 1.08 0 6416 3943 3796 3648 3501 3353 3722 3427 2774 1095 5000 2700 5 1 55481190 2083 9.53 0.28 12 0.03 394.00 13490.00 5840 20240329 -35.70 3500 20241209 7.29 5840 -35.70 20240329 3500 7.29 20241209 5840 -35.70 20240329 3500 7.29 20241209 0.16 N 078020 5000 2774 억 597130 N N 0 N 00 N
6 20241210 120628 57 100.00 KOSDAQ 금융 N N N N N 3760 110 2 3.01 45671330 12305 33.29 3605 3770 3605 4745 2555 3650 3711.61 1.08 0 5905 3943 3796 3648 3501 3353 3722 3427 2774 1095 5000 2700 5 1 55481190 2086 9.54 0.28 12 0.02 394.00 13490.00 5840 20240329 -35.62 3500 20241209 7.43 5840 -35.62 20240329 3500 7.43 20241209 5840 -35.62 20240329 3500 7.43 20241209 0.16 N 078020 5000 2774 억 597130 N N 0 N 00 N
7 20241210 110627 57 100.00 KOSDAQ 금융 N N N N N 3755 105 2 2.88 35964925 9726 26.31 3605 3760 3605 4745 2555 3650 3697.81 1.08 0 4001 3943 3796 3648 3501 3353 3722 3427 2774 1095 5000 2700 5 1 55481190 2083 9.53 0.28 12 0.02 394.00 13490.00 5840 20240329 -35.70 3500 20241209 7.29 5840 -35.70 20240329 3500 7.29 20241209 5840 -35.70 20240329 3500 7.29 20241209 0.16 N 078020 5000 2774 억 597130 N N 0 N 00 N
8 20241210 100628 57 100.00 KOSDAQ 금융 N N N N N 3740 90 2 2.47 30148415 8172 22.11 3605 3740 3605 4745 2555 3650 3689.23 1.08 0 3948 3943 3796 3648 3501 3353 3722 3427 2774 1095 5000 2700 5 1 55481190 2075 9.49 0.28 12 0.01 394.00 13490.00 5840 20240329 -35.96 3500 20241209 6.86 5840 -35.96 20240329 3500 6.86 20241209 5840 -35.96 20240329 3500 6.86 20241209 0.16 N 078020 5000 2774 억 597130 N N 0 N 00 N
9 20241210 090632 57 100.00 KOSDAQ 금융 N N N N N 3630 -20 5 -0.55 10098240 2780 7.52 3605 3640 3605 4745 2555 3650 3632.46 1.08 0 1530 3943 3796 3648 3501 3353 3722 3427 2774 1095 5000 2700 5 1 55481190 2014 9.21 0.27 12 0.01 394.00 13490.00 5840 20240329 -37.84 3500 20241209 3.71 5840 -37.84 20240329 3500 3.71 20241209 5840 -37.84 20240329 3500 3.71 20241209 0.16 N 078020 5000 2774 억 597130 N N 0 N 00 N
10 20241209 160625 57 100.00 KOSDAQ 신저가 금융 N N N N N 3650 -140 5 -3.69 134968095 36962 48.83 3685 3795 3500 4925 2655 3790 3651.56 1.09 0 -7433 3956 3872 3801 3717 3646 3837 3682 2774 1135 5000 2800 5 1 55481190 2025 9.26 0.27 12 0.07 394.00 13490.00 5840 20240329 -37.50 3500 20241209 4.29 5840 -37.50 20240329 3500 4.29 20241209 5840 -37.50 20240329 3500 4.29 20241209 0.16 N 078020 5000 2774 억 604547 N N 0 N 00 N
11 20241209 150628 57 100.00 KOSDAQ 신저가 금융 N N N N N 3645 -145 5 -3.83 130489750 35735 47.21 3685 3795 3500 4925 2655 3790 3651.60 1.09 0 -7245 3956 3872 3801 3717 3646 3837 3682 2774 1135 5000 2800 5 1 55481190 2022 9.25 0.27 12 0.06 394.00 13490.00 5840 20240329 -37.59 3500 20241209 4.14 5840 -37.59 20240329 3500 4.14 20241209 5840 -37.59 20240329 3500 4.14 20241209 0.16 N 078020 5000 2774 억 604547 N N 0 N 00 N
12 20241209 140627 57 100.00 KOSDAQ 신저가 금융 N N N N N 3665 -125 5 -3.30 122533850 33553 44.33 3685 3795 3500 4925 2655 3790 3651.95 1.09 0 -7233 3956 3872 3801 3717 3646 3837 3682 2774 1135 5000 2800 5 1 55481190 2033 9.30 0.27 12 0.06 394.00 13490.00 5840 20240329 -37.24 3500 20241209 4.71 5840 -37.24 20240329 3500 4.71 20241209 5840 -37.24 20240329 3500 4.71 20241209 0.16 N 078020 5000 2774 억 604547 N N 0 N 00 N