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
454750/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
20241210,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,8,2,0.40,13093726,6575,71.61,1991,1999,1981,2585,1393,1990,1991.44,0.02,0,57,2006,1997,1988,1979,1970,1993,1975,7,595,100,1390,1,1,7202000,144,86.87,1.03,12,0.09,23.00,1932.00,2215,20240510,-9.80,1974,20241204,1.22,2215,-9.80,20240510,1974,1.22,20241204,2215,-9.80,20240510,1974,1.22,20241204,0.00,N,454750,100,7 억,,1216,N,N,0,N,00,N
20241210,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-8,5,-0.40,13061918,6559,71.43,1991,1999,1981,2585,1393,1990,1991.45,0.02,0,61,2006,1997,1988,1979,1970,1993,1975,7,595,100,1390,1,1,7202000,143,86.17,1.03,12,0.09,23.00,1932.00,2215,20240510,-10.52,1974,20241204,0.41,2215,-10.52,20240510,1974,0.41,20241204,2215,-10.52,20240510,1974,0.41,20241204,0.00,N,454750,100,7 억,,1216,N,N,0,N,00,N
20241210,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,9,2,0.45,11107959,5577,60.74,1991,1999,1991,2585,1393,1990,1991.74,0.02,0,190,2006,1997,1988,1979,1970,1993,1975,7,595,100,1390,1,1,7202000,144,86.91,1.03,12,0.08,23.00,1932.00,2215,20240510,-9.75,1974,20241204,1.27,2215,-9.75,20240510,1974,1.27,20241204,2215,-9.75,20240510,1974,1.27,20241204,0.00,N,454750,100,7 억,,1216,N,N,0,N,00,N
20241210,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,9,2,0.45,10418304,5232,56.98,1991,1999,1991,2585,1393,1990,1991.27,0.02,0,130,2006,1997,1988,1979,1970,1993,1975,7,595,100,1390,1,1,7202000,144,86.91,1.03,12,0.07,23.00,1932.00,2215,20240510,-9.75,1974,20241204,1.27,2215,-9.75,20240510,1974,1.27,20241204,2215,-9.75,20240510,1974,1.27,20241204,0.00,N,454750,100,7 억,,1216,N,N,0,N,00,N
20241210,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,9,2,0.45,10298364,5172,56.33,1991,1999,1991,2585,1393,1990,1991.18,0.02,0,70,2006,1997,1988,1979,1970,1993,1975,7,595,100,1390,1,1,7202000,144,86.91,1.03,12,0.07,23.00,1932.00,2215,20240510,-9.75,1974,20241204,1.27,2215,-9.75,20240510,1974,1.27,20241204,2215,-9.75,20240510,1974,1.27,20241204,0.00,N,454750,100,7 억,,1216,N,N,0,N,00,N
20241210,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,9,2,0.45,10166430,5106,55.61,1991,1999,1991,2585,1393,1990,1991.08,0.02,0,4,2006,1997,1988,1979,1970,1993,1975,7,595,100,1390,1,1,7202000,144,86.91,1.03,12,0.07,23.00,1932.00,2215,20240510,-9.75,1974,20241204,1.27,2215,-9.75,20240510,1974,1.27,20241204,2215,-9.75,20240510,1974,1.27,20241204,0.00,N,454750,100,7 억,,1216,N,N,0,N,00,N
20241210,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,10042604,5044,54.93,1991,1991,1991,2585,1393,1990,1991.00,0.02,0,-44,2006,1997,1988,1979,1970,1993,1975,7,595,100,1390,1,1,7202000,143,86.57,1.03,12,0.07,23.00,1932.00,2215,20240510,-10.11,1974,20241204,0.86,2215,-10.11,20240510,1974,0.86,20241204,2215,-10.11,20240510,1974,0.86,20241204,0.00,N,454750,100,7 억,,1216,N,N,0,N,00,N
20241210,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2585,1393,1990,0.00,0.02,0,0,2006,1997,1988,1979,1970,1993,1975,7,595,100,1390,1,1,7202000,143,86.52,1.03,12,0.00,23.00,1932.00,2215,20240510,-10.16,1974,20241204,0.81,2215,-10.16,20240510,1974,0.81,20241204,2215,-10.16,20240510,1974,0.81,20241204,0.00,N,454750,100,7 억,,1216,N,N,0,N,00,N
20241209,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-7,5,-0.35,18216902,9182,103.94,1997,1997,1979,2595,1398,1997,1983.98,0.02,0,-231,2032,2014,1997,1979,1962,2023,1988,7,598,100,1390,1,1,7202000,143,86.52,1.03,12,0.13,23.00,1932.00,2215,20240510,-10.16,1974,20241204,0.81,2215,-10.16,20240510,1974,0.81,20241204,2215,-10.16,20240510,1974,0.81,20241204,0.00,N,454750,100,7 억,,1184,N,N,0,N,00,N
20241209,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,17886436,9016,102.06,1997,1997,1979,2595,1398,1997,1983.85,0.02,0,-107,2032,2014,1997,1979,1962,2023,1988,7,598,100,1390,1,1,7202000,144,86.78,1.03,12,0.13,23.00,1932.00,2215,20240510,-9.89,1974,20241204,1.11,2215,-9.89,20240510,1974,1.11,20241204,2215,-9.89,20240510,1974,1.11,20241204,0.00,N,454750,100,7 억,,1184,N,N,0,N,00,N
20241209,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-13,5,-0.65,17411631,8777,99.35,1997,1997,1979,2595,1398,1997,1983.78,0.02,0,-221,2032,2014,1997,1979,1962,2023,1988,7,598,100,1390,1,1,7202000,143,86.26,1.03,12,0.12,23.00,1932.00,2215,20240510,-10.43,1974,20241204,0.51,2215,-10.43,20240510,1974,0.51,20241204,2215,-10.43,20240510,1974,0.51,20241204,0.00,N,454750,100,7 억,,1184,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 161251 57 100.00 KOSDAQ 금융 N N N N N 1998 8 2 0.40 13093726 6575 71.61 1991 1999 1981 2585 1393 1990 1991.44 0.02 0 57 2006 1997 1988 1979 1970 1993 1975 7 595 100 1390 1 1 7202000 144 86.87 1.03 12 0.09 23.00 1932.00 2215 20240510 -9.80 1974 20241204 1.22 2215 -9.80 20240510 1974 1.22 20241204 2215 -9.80 20240510 1974 1.22 20241204 0.00 N 454750 100 7 억 1216 N N 0 N 00 N
3 20241210 151253 57 100.00 KOSDAQ 금융 N N N N N 1982 -8 5 -0.40 13061918 6559 71.43 1991 1999 1981 2585 1393 1990 1991.45 0.02 0 61 2006 1997 1988 1979 1970 1993 1975 7 595 100 1390 1 1 7202000 143 86.17 1.03 12 0.09 23.00 1932.00 2215 20240510 -10.52 1974 20241204 0.41 2215 -10.52 20240510 1974 0.41 20241204 2215 -10.52 20240510 1974 0.41 20241204 0.00 N 454750 100 7 억 1216 N N 0 N 00 N
4 20241210 141253 57 100.00 KOSDAQ 금융 N N N N N 1999 9 2 0.45 11107959 5577 60.74 1991 1999 1991 2585 1393 1990 1991.74 0.02 0 190 2006 1997 1988 1979 1970 1993 1975 7 595 100 1390 1 1 7202000 144 86.91 1.03 12 0.08 23.00 1932.00 2215 20240510 -9.75 1974 20241204 1.27 2215 -9.75 20240510 1974 1.27 20241204 2215 -9.75 20240510 1974 1.27 20241204 0.00 N 454750 100 7 억 1216 N N 0 N 00 N
5 20241210 131255 57 100.00 KOSDAQ 금융 N N N N N 1999 9 2 0.45 10418304 5232 56.98 1991 1999 1991 2585 1393 1990 1991.27 0.02 0 130 2006 1997 1988 1979 1970 1993 1975 7 595 100 1390 1 1 7202000 144 86.91 1.03 12 0.07 23.00 1932.00 2215 20240510 -9.75 1974 20241204 1.27 2215 -9.75 20240510 1974 1.27 20241204 2215 -9.75 20240510 1974 1.27 20241204 0.00 N 454750 100 7 억 1216 N N 0 N 00 N
6 20241210 121252 57 100.00 KOSDAQ 금융 N N N N N 1999 9 2 0.45 10298364 5172 56.33 1991 1999 1991 2585 1393 1990 1991.18 0.02 0 70 2006 1997 1988 1979 1970 1993 1975 7 595 100 1390 1 1 7202000 144 86.91 1.03 12 0.07 23.00 1932.00 2215 20240510 -9.75 1974 20241204 1.27 2215 -9.75 20240510 1974 1.27 20241204 2215 -9.75 20240510 1974 1.27 20241204 0.00 N 454750 100 7 억 1216 N N 0 N 00 N
7 20241210 111252 57 100.00 KOSDAQ 금융 N N N N N 1999 9 2 0.45 10166430 5106 55.61 1991 1999 1991 2585 1393 1990 1991.08 0.02 0 4 2006 1997 1988 1979 1970 1993 1975 7 595 100 1390 1 1 7202000 144 86.91 1.03 12 0.07 23.00 1932.00 2215 20240510 -9.75 1974 20241204 1.27 2215 -9.75 20240510 1974 1.27 20241204 2215 -9.75 20240510 1974 1.27 20241204 0.00 N 454750 100 7 억 1216 N N 0 N 00 N
8 20241210 101253 57 100.00 KOSDAQ 금융 N N N N N 1991 1 2 0.05 10042604 5044 54.93 1991 1991 1991 2585 1393 1990 1991.00 0.02 0 -44 2006 1997 1988 1979 1970 1993 1975 7 595 100 1390 1 1 7202000 143 86.57 1.03 12 0.07 23.00 1932.00 2215 20240510 -10.11 1974 20241204 0.86 2215 -10.11 20240510 1974 0.86 20241204 2215 -10.11 20240510 1974 0.86 20241204 0.00 N 454750 100 7 억 1216 N N 0 N 00 N
9 20241210 091301 57 100.00 KOSDAQ 금융 N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2585 1393 1990 0.00 0.02 0 0 2006 1997 1988 1979 1970 1993 1975 7 595 100 1390 1 1 7202000 143 86.52 1.03 12 0.00 23.00 1932.00 2215 20240510 -10.16 1974 20241204 0.81 2215 -10.16 20240510 1974 0.81 20241204 2215 -10.16 20240510 1974 0.81 20241204 0.00 N 454750 100 7 억 1216 N N 0 N 00 N
10 20241209 161248 57 100.00 KOSDAQ 금융 N N N N N 1990 -7 5 -0.35 18216902 9182 103.94 1997 1997 1979 2595 1398 1997 1983.98 0.02 0 -231 2032 2014 1997 1979 1962 2023 1988 7 598 100 1390 1 1 7202000 143 86.52 1.03 12 0.13 23.00 1932.00 2215 20240510 -10.16 1974 20241204 0.81 2215 -10.16 20240510 1974 0.81 20241204 2215 -10.16 20240510 1974 0.81 20241204 0.00 N 454750 100 7 억 1184 N N 0 N 00 N
11 20241209 151251 57 100.00 KOSDAQ 금융 N N N N N 1996 -1 5 -0.05 17886436 9016 102.06 1997 1997 1979 2595 1398 1997 1983.85 0.02 0 -107 2032 2014 1997 1979 1962 2023 1988 7 598 100 1390 1 1 7202000 144 86.78 1.03 12 0.13 23.00 1932.00 2215 20240510 -9.89 1974 20241204 1.11 2215 -9.89 20240510 1974 1.11 20241204 2215 -9.89 20240510 1974 1.11 20241204 0.00 N 454750 100 7 억 1184 N N 0 N 00 N
12 20241209 141248 57 100.00 KOSDAQ 금융 N N N N N 1984 -13 5 -0.65 17411631 8777 99.35 1997 1997 1979 2595 1398 1997 1983.78 0.02 0 -221 2032 2014 1997 1979 1962 2023 1988 7 598 100 1390 1 1 7202000 143 86.26 1.03 12 0.12 23.00 1932.00 2215 20240510 -10.43 1974 20241204 0.51 2215 -10.43 20240510 1974 0.51 20241204 2215 -10.43 20240510 1974 0.51 20241204 0.00 N 454750 100 7 억 1184 N N 0 N 00 N