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
444920/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
20241210,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,19,2,0.96,13226809,6646,72.36,1980,2005,1980,2570,1386,1980,1990.19,0.15,0,5201,2021,2000,1989,1968,1957,1995,1963,5,590,100,1420,1,1,5240000,105,74.04,1.01,12,0.13,27.00,1989.00,2170,20240729,-7.88,1976,20231208,1.16,2170,-7.88,20240729,1978,1.06,20241209,2170,-7.88,20240729,1976,1.16,20231218,0.00,N,444920,100,5 억,,7698,N,N,0,N,00,N
20241210,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,19,2,0.96,13194915,6630,72.18,1980,2005,1980,2570,1386,1980,1990.18,0.15,0,5195,2021,2000,1989,1968,1957,1995,1963,5,590,100,1420,1,1,5240000,105,74.04,1.01,12,0.13,27.00,1989.00,2170,20240729,-7.88,1976,20231208,1.16,2170,-7.88,20240729,1978,1.06,20241209,2170,-7.88,20240729,1976,1.16,20231218,0.00,N,444920,100,5 억,,7698,N,N,0,N,00,N
20241210,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,10,2,0.51,10283143,5167,56.25,1980,2005,1980,2570,1386,1980,1990.16,0.15,0,4040,2021,2000,1989,1968,1957,1995,1963,5,590,100,1420,1,1,5240000,104,73.70,1.00,12,0.10,27.00,1989.00,2170,20240729,-8.29,1976,20231208,0.71,2170,-8.29,20240729,1978,0.61,20241209,2170,-8.29,20240729,1976,0.71,20231218,0.00,N,444920,100,5 억,,7698,N,N,0,N,00,N
20241210,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,10,2,0.51,8043562,4042,44.01,1980,2005,1980,2570,1386,1980,1990.00,0.15,0,3550,2021,2000,1989,1968,1957,1995,1963,5,590,100,1420,1,1,5240000,104,73.70,1.00,12,0.08,27.00,1989.00,2170,20240729,-8.29,1976,20231208,0.71,2170,-8.29,20240729,1978,0.61,20241209,2170,-8.29,20240729,1976,0.71,20231218,0.00,N,444920,100,5 억,,7698,N,N,0,N,00,N
20241210,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,10,2,0.51,3611760,1815,19.76,1980,2005,1980,2570,1386,1980,1989.95,0.15,0,1679,2021,2000,1989,1968,1957,1995,1963,5,590,100,1420,1,1,5240000,104,73.70,1.00,12,0.03,27.00,1989.00,2170,20240729,-8.29,1976,20231208,0.71,2170,-8.29,20240729,1978,0.61,20241209,2170,-8.29,20240729,1976,0.71,20231218,0.00,N,444920,100,5 억,,7698,N,N,0,N,00,N
20241210,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,10,2,0.51,2592820,1303,14.19,1980,2005,1980,2570,1386,1980,1989.88,0.15,0,1167,2021,2000,1989,1968,1957,1995,1963,5,590,100,1420,1,1,5240000,104,73.70,1.00,12,0.02,27.00,1989.00,2170,20240729,-8.29,1976,20231208,0.71,2170,-8.29,20240729,1978,0.61,20241209,2170,-8.29,20240729,1976,0.71,20231218,0.00,N,444920,100,5 억,,7698,N,N,0,N,00,N
20241210,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,17,2,0.86,1484280,746,8.12,1980,2005,1980,2570,1386,1980,1989.65,0.15,0,633,2021,2000,1989,1968,1957,1995,1963,5,590,100,1420,1,1,5240000,105,73.96,1.00,12,0.01,27.00,1989.00,2170,20240729,-7.97,1976,20231208,1.06,2170,-7.97,20240729,1978,0.96,20241209,2170,-7.97,20240729,1976,1.06,20231218,0.00,N,444920,100,5 억,,7698,N,N,0,N,00,N
20241210,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,0,3,0.00,132660,67,0.73,1980,1980,1980,2570,1386,1980,1980.00,0.15,0,0,2021,2000,1989,1968,1957,1995,1963,5,590,100,1420,1,1,5240000,104,73.33,1.00,12,0.00,27.00,1989.00,2170,20240729,-8.76,1976,20231208,0.20,2170,-8.76,20240729,1978,0.10,20241209,2170,-8.76,20240729,1976,0.20,20231218,0.00,N,444920,100,5 억,,7698,N,N,0,N,00,N
20241209,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-20,5,-1.00,18278548,9185,241.58,1996,2010,1978,2600,1400,2000,1990.04,0.15,0,2940,2004,2001,1997,1994,1990,2003,1996,5,600,100,1440,1,1,5240000,104,73.33,1.00,12,0.18,27.00,1989.00,2170,20240729,-8.76,1976,20231208,0.20,2170,-8.76,20240729,1978,0.10,20241209,2170,-8.76,20240729,1976,0.20,20231218,0.00,N,444920,100,5 억,,7736,N,N,0,N,00,N
20241209,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,17262928,8677,228.22,1996,2010,1978,2600,1400,2000,1989.50,0.15,0,2486,2004,2001,1997,1994,1990,2003,1996,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.17,27.00,1989.00,2170,20240729,-7.37,1976,20231208,1.72,2170,-7.37,20240729,1978,1.62,20241209,2170,-7.37,20240729,1976,1.72,20231218,0.00,N,444920,100,5 억,,7736,N,N,0,N,00,N
20241209,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-17,5,-0.85,11015401,5542,145.77,1996,1996,1978,2600,1400,2000,1987.62,0.15,0,-252,2004,2001,1997,1994,1990,2003,1996,5,600,100,1440,1,1,5240000,104,73.44,1.00,12,0.11,27.00,1989.00,2170,20240729,-8.62,1976,20231208,0.35,2170,-8.62,20240729,1978,0.25,20241209,2170,-8.62,20240729,1976,0.35,20231218,0.00,N,444920,100,5 억,,7736,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 161237 57 100.00 KOSDAQ 금융 N N N N N 1999 19 2 0.96 13226809 6646 72.36 1980 2005 1980 2570 1386 1980 1990.19 0.15 0 5201 2021 2000 1989 1968 1957 1995 1963 5 590 100 1420 1 1 5240000 105 74.04 1.01 12 0.13 27.00 1989.00 2170 20240729 -7.88 1976 20231208 1.16 2170 -7.88 20240729 1978 1.06 20241209 2170 -7.88 20240729 1976 1.16 20231218 0.00 N 444920 100 5 억 7698 N N 0 N 00 N
3 20241210 151240 57 100.00 KOSDAQ 금융 N N N N N 1999 19 2 0.96 13194915 6630 72.18 1980 2005 1980 2570 1386 1980 1990.18 0.15 0 5195 2021 2000 1989 1968 1957 1995 1963 5 590 100 1420 1 1 5240000 105 74.04 1.01 12 0.13 27.00 1989.00 2170 20240729 -7.88 1976 20231208 1.16 2170 -7.88 20240729 1978 1.06 20241209 2170 -7.88 20240729 1976 1.16 20231218 0.00 N 444920 100 5 억 7698 N N 0 N 00 N
4 20241210 141239 57 100.00 KOSDAQ 금융 N N N N N 1990 10 2 0.51 10283143 5167 56.25 1980 2005 1980 2570 1386 1980 1990.16 0.15 0 4040 2021 2000 1989 1968 1957 1995 1963 5 590 100 1420 1 1 5240000 104 73.70 1.00 12 0.10 27.00 1989.00 2170 20240729 -8.29 1976 20231208 0.71 2170 -8.29 20240729 1978 0.61 20241209 2170 -8.29 20240729 1976 0.71 20231218 0.00 N 444920 100 5 억 7698 N N 0 N 00 N
5 20241210 131241 57 100.00 KOSDAQ 금융 N N N N N 1990 10 2 0.51 8043562 4042 44.01 1980 2005 1980 2570 1386 1980 1990.00 0.15 0 3550 2021 2000 1989 1968 1957 1995 1963 5 590 100 1420 1 1 5240000 104 73.70 1.00 12 0.08 27.00 1989.00 2170 20240729 -8.29 1976 20231208 0.71 2170 -8.29 20240729 1978 0.61 20241209 2170 -8.29 20240729 1976 0.71 20231218 0.00 N 444920 100 5 억 7698 N N 0 N 00 N
6 20241210 121238 57 100.00 KOSDAQ 금융 N N N N N 1990 10 2 0.51 3611760 1815 19.76 1980 2005 1980 2570 1386 1980 1989.95 0.15 0 1679 2021 2000 1989 1968 1957 1995 1963 5 590 100 1420 1 1 5240000 104 73.70 1.00 12 0.03 27.00 1989.00 2170 20240729 -8.29 1976 20231208 0.71 2170 -8.29 20240729 1978 0.61 20241209 2170 -8.29 20240729 1976 0.71 20231218 0.00 N 444920 100 5 억 7698 N N 0 N 00 N
7 20241210 111238 57 100.00 KOSDAQ 금융 N N N N N 1990 10 2 0.51 2592820 1303 14.19 1980 2005 1980 2570 1386 1980 1989.88 0.15 0 1167 2021 2000 1989 1968 1957 1995 1963 5 590 100 1420 1 1 5240000 104 73.70 1.00 12 0.02 27.00 1989.00 2170 20240729 -8.29 1976 20231208 0.71 2170 -8.29 20240729 1978 0.61 20241209 2170 -8.29 20240729 1976 0.71 20231218 0.00 N 444920 100 5 억 7698 N N 0 N 00 N
8 20241210 101240 57 100.00 KOSDAQ 금융 N N N N N 1997 17 2 0.86 1484280 746 8.12 1980 2005 1980 2570 1386 1980 1989.65 0.15 0 633 2021 2000 1989 1968 1957 1995 1963 5 590 100 1420 1 1 5240000 105 73.96 1.00 12 0.01 27.00 1989.00 2170 20240729 -7.97 1976 20231208 1.06 2170 -7.97 20240729 1978 0.96 20241209 2170 -7.97 20240729 1976 1.06 20231218 0.00 N 444920 100 5 억 7698 N N 0 N 00 N
9 20241210 091247 57 100.00 KOSDAQ 금융 N N N N N 1980 0 3 0.00 132660 67 0.73 1980 1980 1980 2570 1386 1980 1980.00 0.15 0 0 2021 2000 1989 1968 1957 1995 1963 5 590 100 1420 1 1 5240000 104 73.33 1.00 12 0.00 27.00 1989.00 2170 20240729 -8.76 1976 20231208 0.20 2170 -8.76 20240729 1978 0.10 20241209 2170 -8.76 20240729 1976 0.20 20231218 0.00 N 444920 100 5 억 7698 N N 0 N 00 N
10 20241209 161235 57 100.00 KOSDAQ 금융 N N N N N 1980 -20 5 -1.00 18278548 9185 241.58 1996 2010 1978 2600 1400 2000 1990.04 0.15 0 2940 2004 2001 1997 1994 1990 2003 1996 5 600 100 1440 1 1 5240000 104 73.33 1.00 12 0.18 27.00 1989.00 2170 20240729 -8.76 1976 20231208 0.20 2170 -8.76 20240729 1978 0.10 20241209 2170 -8.76 20240729 1976 0.20 20231218 0.00 N 444920 100 5 억 7736 N N 0 N 00 N
11 20241209 151237 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 17262928 8677 228.22 1996 2010 1978 2600 1400 2000 1989.50 0.15 0 2486 2004 2001 1997 1994 1990 2003 1996 5 600 100 1440 5 1 5240000 105 74.44 1.01 12 0.17 27.00 1989.00 2170 20240729 -7.37 1976 20231208 1.72 2170 -7.37 20240729 1978 1.62 20241209 2170 -7.37 20240729 1976 1.72 20231218 0.00 N 444920 100 5 억 7736 N N 0 N 00 N
12 20241209 141235 57 100.00 KOSDAQ 금융 N N N N N 1983 -17 5 -0.85 11015401 5542 145.77 1996 1996 1978 2600 1400 2000 1987.62 0.15 0 -252 2004 2001 1997 1994 1990 2003 1996 5 600 100 1440 1 1 5240000 104 73.44 1.00 12 0.11 27.00 1989.00 2170 20240729 -8.62 1976 20231208 0.35 2170 -8.62 20240729 1978 0.25 20241209 2170 -8.62 20240729 1976 0.35 20231218 0.00 N 444920 100 5 억 7736 N N 0 N 00 N