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
451700/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
20241210,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,1,2,0.05,78409517,39773,55.75,1984,1984,1970,2565,1382,1974,1971.43,0.23,0,-231,1976,1975,1973,1972,1970,1975,1972,14,591,100,1460,1,1,14350000,283,39.50,1.02,12,0.28,50.00,1931.00,2040,20240910,-3.19,1868,20241113,5.73,2040,-3.19,20240910,1868,5.73,20241113,2040,-3.19,20240910,1868,5.73,20241113,0.00,N,451700,100,14 억,,33348,N,N,0,N,00,N
20241210,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-1,5,-0.05,76855843,38986,54.64,1984,1984,1970,2565,1382,1974,1971.37,0.23,0,-212,1976,1975,1973,1972,1970,1975,1972,14,591,100,1460,1,1,14350000,283,39.46,1.02,12,0.27,50.00,1931.00,2040,20240910,-3.28,1868,20241113,5.62,2040,-3.28,20240910,1868,5.62,20241113,2040,-3.28,20240910,1868,5.62,20241113,0.00,N,451700,100,14 억,,33348,N,N,0,N,00,N
20241210,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-1,5,-0.05,76419788,38765,54.33,1984,1984,1970,2565,1382,1974,1971.36,0.23,0,-13,1976,1975,1973,1972,1970,1975,1972,14,591,100,1460,1,1,14350000,283,39.46,1.02,12,0.27,50.00,1931.00,2040,20240910,-3.28,1868,20241113,5.62,2040,-3.28,20240910,1868,5.62,20241113,2040,-3.28,20240910,1868,5.62,20241113,0.00,N,451700,100,14 억,,33348,N,N,0,N,00,N
20241210,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-1,5,-0.05,75981768,38543,54.02,1984,1984,1970,2565,1382,1974,1971.35,0.23,0,-22,1976,1975,1973,1972,1970,1975,1972,14,591,100,1460,1,1,14350000,283,39.46,1.02,12,0.27,50.00,1931.00,2040,20240910,-3.28,1868,20241113,5.62,2040,-3.28,20240910,1868,5.62,20241113,2040,-3.28,20240910,1868,5.62,20241113,0.00,N,451700,100,14 억,,33348,N,N,0,N,00,N
20241210,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,5,2,0.25,75089310,38091,53.39,1984,1984,1970,2565,1382,1974,1971.31,0.23,0,-61,1976,1975,1973,1972,1970,1975,1972,14,591,100,1460,1,1,14350000,284,39.58,1.02,12,0.27,50.00,1931.00,2040,20240910,-2.99,1868,20241113,5.94,2040,-2.99,20240910,1868,5.94,20241113,2040,-2.99,20240910,1868,5.94,20241113,0.00,N,451700,100,14 억,,33348,N,N,0,N,00,N
20241210,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,5,2,0.25,52284772,26517,37.17,1984,1984,1970,2565,1382,1974,1971.75,0.23,0,-151,1976,1975,1973,1972,1970,1975,1972,14,591,100,1460,1,1,14350000,284,39.58,1.02,12,0.18,50.00,1931.00,2040,20240910,-2.99,1868,20241113,5.94,2040,-2.99,20240910,1868,5.94,20241113,2040,-2.99,20240910,1868,5.94,20241113,0.00,N,451700,100,14 억,,33348,N,N,0,N,00,N
20241210,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,5,2,0.25,52071634,26409,37.01,1984,1984,1970,2565,1382,1974,1971.74,0.23,0,-159,1976,1975,1973,1972,1970,1975,1972,14,591,100,1460,1,1,14350000,284,39.58,1.02,12,0.18,50.00,1931.00,2040,20240910,-2.99,1868,20241113,5.94,2040,-2.99,20240910,1868,5.94,20241113,2040,-2.99,20240910,1868,5.94,20241113,0.00,N,451700,100,14 억,,33348,N,N,0,N,00,N
20241210,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,10,2,0.51,210304,106,0.15,1984,1984,1984,2565,1382,1974,1984.00,0.23,0,5,1976,1975,1973,1972,1970,1975,1972,14,591,100,1460,1,1,14350000,285,39.68,1.03,12,0.00,50.00,1931.00,2040,20240910,-2.75,1868,20241113,6.21,2040,-2.75,20240910,1868,6.21,20241113,2040,-2.75,20240910,1868,6.21,20241113,0.00,N,451700,100,14 억,,33348,N,N,0,N,00,N
20241209,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,0,3,0.00,140758967,71347,264.68,1973,1974,1971,2565,1382,1974,1972.88,0.23,0,9166,1988,1980,1977,1969,1966,1979,1968,14,591,100,1460,1,1,14350000,283,39.48,1.02,12,0.50,50.00,1931.00,2040,20240910,-3.24,1868,20241113,5.67,2040,-3.24,20240910,1868,5.67,20241113,2040,-3.24,20240910,1868,5.67,20241113,0.00,N,451700,100,14 억,,33257,N,N,0,N,00,N
20241209,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,0,3,0.00,136039433,68956,255.81,1973,1974,1971,2565,1382,1974,1972.84,0.23,0,8868,1988,1980,1977,1969,1966,1979,1968,14,591,100,1460,1,1,14350000,283,39.48,1.02,12,0.48,50.00,1931.00,2040,20240910,-3.24,1868,20241113,5.67,2040,-3.24,20240910,1868,5.67,20241113,2040,-3.24,20240910,1868,5.67,20241113,0.00,N,451700,100,14 억,,33257,N,N,0,N,00,N
20241209,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,-3,5,-0.15,107224307,54351,201.63,1973,1974,1971,2565,1382,1974,1972.81,0.23,0,-330,1988,1980,1977,1969,1966,1979,1968,14,591,100,1460,1,1,14350000,283,39.42,1.02,12,0.38,50.00,1931.00,2040,20240910,-3.38,1868,20241113,5.51,2040,-3.38,20240910,1868,5.51,20241113,2040,-3.38,20240910,1868,5.51,20241113,0.00,N,451700,100,14 억,,33257,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 161246 57 100.00 KOSDAQ 금융 N N N N N 1975 1 2 0.05 78409517 39773 55.75 1984 1984 1970 2565 1382 1974 1971.43 0.23 0 -231 1976 1975 1973 1972 1970 1975 1972 14 591 100 1460 1 1 14350000 283 39.50 1.02 12 0.28 50.00 1931.00 2040 20240910 -3.19 1868 20241113 5.73 2040 -3.19 20240910 1868 5.73 20241113 2040 -3.19 20240910 1868 5.73 20241113 0.00 N 451700 100 14 억 33348 N N 0 N 00 N
3 20241210 151249 57 100.00 KOSDAQ 금융 N N N N N 1973 -1 5 -0.05 76855843 38986 54.64 1984 1984 1970 2565 1382 1974 1971.37 0.23 0 -212 1976 1975 1973 1972 1970 1975 1972 14 591 100 1460 1 1 14350000 283 39.46 1.02 12 0.27 50.00 1931.00 2040 20240910 -3.28 1868 20241113 5.62 2040 -3.28 20240910 1868 5.62 20241113 2040 -3.28 20240910 1868 5.62 20241113 0.00 N 451700 100 14 억 33348 N N 0 N 00 N
4 20241210 141248 57 100.00 KOSDAQ 금융 N N N N N 1973 -1 5 -0.05 76419788 38765 54.33 1984 1984 1970 2565 1382 1974 1971.36 0.23 0 -13 1976 1975 1973 1972 1970 1975 1972 14 591 100 1460 1 1 14350000 283 39.46 1.02 12 0.27 50.00 1931.00 2040 20240910 -3.28 1868 20241113 5.62 2040 -3.28 20240910 1868 5.62 20241113 2040 -3.28 20240910 1868 5.62 20241113 0.00 N 451700 100 14 억 33348 N N 0 N 00 N
5 20241210 131250 57 100.00 KOSDAQ 금융 N N N N N 1973 -1 5 -0.05 75981768 38543 54.02 1984 1984 1970 2565 1382 1974 1971.35 0.23 0 -22 1976 1975 1973 1972 1970 1975 1972 14 591 100 1460 1 1 14350000 283 39.46 1.02 12 0.27 50.00 1931.00 2040 20240910 -3.28 1868 20241113 5.62 2040 -3.28 20240910 1868 5.62 20241113 2040 -3.28 20240910 1868 5.62 20241113 0.00 N 451700 100 14 억 33348 N N 0 N 00 N
6 20241210 121247 57 100.00 KOSDAQ 금융 N N N N N 1979 5 2 0.25 75089310 38091 53.39 1984 1984 1970 2565 1382 1974 1971.31 0.23 0 -61 1976 1975 1973 1972 1970 1975 1972 14 591 100 1460 1 1 14350000 284 39.58 1.02 12 0.27 50.00 1931.00 2040 20240910 -2.99 1868 20241113 5.94 2040 -2.99 20240910 1868 5.94 20241113 2040 -2.99 20240910 1868 5.94 20241113 0.00 N 451700 100 14 억 33348 N N 0 N 00 N
7 20241210 111247 57 100.00 KOSDAQ 금융 N N N N N 1979 5 2 0.25 52284772 26517 37.17 1984 1984 1970 2565 1382 1974 1971.75 0.23 0 -151 1976 1975 1973 1972 1970 1975 1972 14 591 100 1460 1 1 14350000 284 39.58 1.02 12 0.18 50.00 1931.00 2040 20240910 -2.99 1868 20241113 5.94 2040 -2.99 20240910 1868 5.94 20241113 2040 -2.99 20240910 1868 5.94 20241113 0.00 N 451700 100 14 억 33348 N N 0 N 00 N
8 20241210 101249 57 100.00 KOSDAQ 금융 N N N N N 1979 5 2 0.25 52071634 26409 37.01 1984 1984 1970 2565 1382 1974 1971.74 0.23 0 -159 1976 1975 1973 1972 1970 1975 1972 14 591 100 1460 1 1 14350000 284 39.58 1.02 12 0.18 50.00 1931.00 2040 20240910 -2.99 1868 20241113 5.94 2040 -2.99 20240910 1868 5.94 20241113 2040 -2.99 20240910 1868 5.94 20241113 0.00 N 451700 100 14 억 33348 N N 0 N 00 N
9 20241210 091256 57 100.00 KOSDAQ 금융 N N N N N 1984 10 2 0.51 210304 106 0.15 1984 1984 1984 2565 1382 1974 1984.00 0.23 0 5 1976 1975 1973 1972 1970 1975 1972 14 591 100 1460 1 1 14350000 285 39.68 1.03 12 0.00 50.00 1931.00 2040 20240910 -2.75 1868 20241113 6.21 2040 -2.75 20240910 1868 6.21 20241113 2040 -2.75 20240910 1868 6.21 20241113 0.00 N 451700 100 14 억 33348 N N 0 N 00 N
10 20241209 161243 57 100.00 KOSDAQ 금융 N N N N N 1974 0 3 0.00 140758967 71347 264.68 1973 1974 1971 2565 1382 1974 1972.88 0.23 0 9166 1988 1980 1977 1969 1966 1979 1968 14 591 100 1460 1 1 14350000 283 39.48 1.02 12 0.50 50.00 1931.00 2040 20240910 -3.24 1868 20241113 5.67 2040 -3.24 20240910 1868 5.67 20241113 2040 -3.24 20240910 1868 5.67 20241113 0.00 N 451700 100 14 억 33257 N N 0 N 00 N
11 20241209 151246 57 100.00 KOSDAQ 금융 N N N N N 1974 0 3 0.00 136039433 68956 255.81 1973 1974 1971 2565 1382 1974 1972.84 0.23 0 8868 1988 1980 1977 1969 1966 1979 1968 14 591 100 1460 1 1 14350000 283 39.48 1.02 12 0.48 50.00 1931.00 2040 20240910 -3.24 1868 20241113 5.67 2040 -3.24 20240910 1868 5.67 20241113 2040 -3.24 20240910 1868 5.67 20241113 0.00 N 451700 100 14 억 33257 N N 0 N 00 N
12 20241209 141244 57 100.00 KOSDAQ 금융 N N N N N 1971 -3 5 -0.15 107224307 54351 201.63 1973 1974 1971 2565 1382 1974 1972.81 0.23 0 -330 1988 1980 1977 1969 1966 1979 1968 14 591 100 1460 1 1 14350000 283 39.42 1.02 12 0.38 50.00 1931.00 2040 20240910 -3.38 1868 20241113 5.51 2040 -3.38 20240910 1868 5.51 20241113 2040 -3.38 20240910 1868 5.51 20241113 0.00 N 451700 100 14 억 33257 N N 0 N 00 N