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
449020/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
20241210,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,13646255,6788,23.18,2010,2020,2010,2615,1415,2015,2010.35,0.01,0,-261,2025,2020,2010,2005,1995,2022,2007,10,600,100,1490,5,1,9730000,197,43.91,1.05,12,0.07,46.00,1922.00,2080,20240722,-2.88,1911,20231211,5.70,2080,-2.88,20240722,1970,2.54,20240102,2080,-2.88,20240722,1911,5.70,20231211,0.00,N,449020,100,9 억,,831,N,N,0,N,00,N
20241210,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,11780845,5861,20.01,2010,2015,2010,2615,1415,2015,2010.04,0.01,0,-251,2025,2020,2010,2005,1995,2022,2007,10,600,100,1490,5,1,9730000,196,43.70,1.05,12,0.06,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,831,N,N,0,N,00,N
20241210,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,5250355,2612,8.92,2010,2015,2010,2615,1415,2015,2010.09,0.01,0,-27,2025,2020,2010,2005,1995,2022,2007,10,600,100,1490,5,1,9730000,196,43.70,1.05,12,0.03,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,831,N,N,0,N,00,N
20241210,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,3204175,1594,5.44,2010,2015,2010,2615,1415,2015,2010.15,0.01,0,-27,2025,2020,2010,2005,1995,2022,2007,10,600,100,1490,5,1,9730000,196,43.70,1.05,12,0.02,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,831,N,N,0,N,00,N
20241210,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,2199175,1094,3.74,2010,2015,2010,2615,1415,2015,2010.21,0.01,0,-27,2025,2020,2010,2005,1995,2022,2007,10,600,100,1490,5,1,9730000,196,43.70,1.05,12,0.01,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,831,N,N,0,N,00,N
20241210,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,1170055,582,1.99,2010,2015,2010,2615,1415,2015,2010.40,0.01,0,-27,2025,2020,2010,2005,1995,2022,2007,10,600,100,1490,5,1,9730000,196,43.70,1.05,12,0.01,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,831,N,N,0,N,00,N
20241210,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,122610,61,0.21,2010,2010,2010,2615,1415,2015,2010.00,0.01,0,-6,2025,2020,2010,2005,1995,2022,2007,10,600,100,1490,5,1,9730000,196,43.70,1.05,12,0.00,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,831,N,N,0,N,00,N
20241210,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.01,0,0,2025,2020,2010,2005,1995,2022,2007,10,600,100,1490,5,1,9730000,196,43.80,1.05,12,0.00,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,831,N,N,0,N,00,N
20241209,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,58656480,29289,200.12,2005,2015,2000,2605,1405,2005,2002.68,0.01,0,-1052,2011,2007,2006,2002,2001,2007,2002,10,600,100,1480,5,1,9730000,196,43.80,1.05,12,0.30,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,953,N,N,0,N,00,N
20241209,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,58454980,29189,199.43,2005,2010,2000,2605,1405,2005,2002.64,0.01,0,-1052,2011,2007,2006,2002,2001,2007,2002,10,600,100,1480,5,1,9730000,195,43.48,1.04,12,0.30,46.00,1922.00,2080,20240722,-3.85,1911,20231211,4.66,2080,-3.85,20240722,1970,1.52,20240102,2080,-3.85,20240722,1911,4.66,20231211,0.00,N,449020,100,9 억,,953,N,N,0,N,00,N
20241209,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,57206855,28565,195.17,2005,2010,2000,2605,1405,2005,2002.69,0.01,0,-1035,2011,2007,2006,2002,2001,2007,2002,10,600,100,1480,5,1,9730000,195,43.48,1.04,12,0.29,46.00,1922.00,2080,20240722,-3.85,1911,20231211,4.66,2080,-3.85,20240722,1970,1.52,20240102,2080,-3.85,20240722,1911,4.66,20231211,0.00,N,449020,100,9 억,,953,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 161244 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 13646255 6788 23.18 2010 2020 2010 2615 1415 2015 2010.35 0.01 0 -261 2025 2020 2010 2005 1995 2022 2007 10 600 100 1490 5 1 9730000 197 43.91 1.05 12 0.07 46.00 1922.00 2080 20240722 -2.88 1911 20231211 5.70 2080 -2.88 20240722 1970 2.54 20240102 2080 -2.88 20240722 1911 5.70 20231211 0.00 N 449020 100 9 억 831 N N 0 N 00 N
3 20241210 151246 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 11780845 5861 20.01 2010 2015 2010 2615 1415 2015 2010.04 0.01 0 -251 2025 2020 2010 2005 1995 2022 2007 10 600 100 1490 5 1 9730000 196 43.70 1.05 12 0.06 46.00 1922.00 2080 20240722 -3.37 1911 20231211 5.18 2080 -3.37 20240722 1970 2.03 20240102 2080 -3.37 20240722 1911 5.18 20231211 0.00 N 449020 100 9 억 831 N N 0 N 00 N
4 20241210 141246 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 5250355 2612 8.92 2010 2015 2010 2615 1415 2015 2010.09 0.01 0 -27 2025 2020 2010 2005 1995 2022 2007 10 600 100 1490 5 1 9730000 196 43.70 1.05 12 0.03 46.00 1922.00 2080 20240722 -3.37 1911 20231211 5.18 2080 -3.37 20240722 1970 2.03 20240102 2080 -3.37 20240722 1911 5.18 20231211 0.00 N 449020 100 9 억 831 N N 0 N 00 N
5 20241210 131248 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 3204175 1594 5.44 2010 2015 2010 2615 1415 2015 2010.15 0.01 0 -27 2025 2020 2010 2005 1995 2022 2007 10 600 100 1490 5 1 9730000 196 43.70 1.05 12 0.02 46.00 1922.00 2080 20240722 -3.37 1911 20231211 5.18 2080 -3.37 20240722 1970 2.03 20240102 2080 -3.37 20240722 1911 5.18 20231211 0.00 N 449020 100 9 억 831 N N 0 N 00 N
6 20241210 121245 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 2199175 1094 3.74 2010 2015 2010 2615 1415 2015 2010.21 0.01 0 -27 2025 2020 2010 2005 1995 2022 2007 10 600 100 1490 5 1 9730000 196 43.70 1.05 12 0.01 46.00 1922.00 2080 20240722 -3.37 1911 20231211 5.18 2080 -3.37 20240722 1970 2.03 20240102 2080 -3.37 20240722 1911 5.18 20231211 0.00 N 449020 100 9 억 831 N N 0 N 00 N
7 20241210 111245 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 1170055 582 1.99 2010 2015 2010 2615 1415 2015 2010.40 0.01 0 -27 2025 2020 2010 2005 1995 2022 2007 10 600 100 1490 5 1 9730000 196 43.70 1.05 12 0.01 46.00 1922.00 2080 20240722 -3.37 1911 20231211 5.18 2080 -3.37 20240722 1970 2.03 20240102 2080 -3.37 20240722 1911 5.18 20231211 0.00 N 449020 100 9 억 831 N N 0 N 00 N
8 20241210 101246 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 122610 61 0.21 2010 2010 2010 2615 1415 2015 2010.00 0.01 0 -6 2025 2020 2010 2005 1995 2022 2007 10 600 100 1490 5 1 9730000 196 43.70 1.05 12 0.00 46.00 1922.00 2080 20240722 -3.37 1911 20231211 5.18 2080 -3.37 20240722 1970 2.03 20240102 2080 -3.37 20240722 1911 5.18 20231211 0.00 N 449020 100 9 억 831 N N 0 N 00 N
9 20241210 091254 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.01 0 0 2025 2020 2010 2005 1995 2022 2007 10 600 100 1490 5 1 9730000 196 43.80 1.05 12 0.00 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 831 N N 0 N 00 N
10 20241209 161241 57 100.00 KOSDAQ 금융 N N N N N 2015 10 2 0.50 58656480 29289 200.12 2005 2015 2000 2605 1405 2005 2002.68 0.01 0 -1052 2011 2007 2006 2002 2001 2007 2002 10 600 100 1480 5 1 9730000 196 43.80 1.05 12 0.30 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 953 N N 0 N 00 N
11 20241209 151244 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 58454980 29189 199.43 2005 2010 2000 2605 1405 2005 2002.64 0.01 0 -1052 2011 2007 2006 2002 2001 2007 2002 10 600 100 1480 5 1 9730000 195 43.48 1.04 12 0.30 46.00 1922.00 2080 20240722 -3.85 1911 20231211 4.66 2080 -3.85 20240722 1970 1.52 20240102 2080 -3.85 20240722 1911 4.66 20231211 0.00 N 449020 100 9 억 953 N N 0 N 00 N
12 20241209 141241 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 57206855 28565 195.17 2005 2010 2000 2605 1405 2005 2002.69 0.01 0 -1035 2011 2007 2006 2002 2001 2007 2002 10 600 100 1480 5 1 9730000 195 43.48 1.04 12 0.29 46.00 1922.00 2080 20240722 -3.85 1911 20231211 4.66 2080 -3.85 20240722 1970 1.52 20240102 2080 -3.85 20240722 1911 4.66 20231211 0.00 N 449020 100 9 억 953 N N 0 N 00 N