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
462020/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
20241210,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,34011359,17076,74.86,2000,2000,1979,2600,1400,2000,1991.76,0.17,0,-1514,2020,2009,1989,1978,1958,2015,1984,4,600,100,1320,1,1,4345000,87,95.19,1.04,12,0.39,21.00,1927.00,2130,20240621,-6.15,1960,20231207,1.99,2130,-6.15,20240621,1969,1.52,20241209,2130,-6.15,20240621,1962,1.89,20231213,0.00,N,462020,100,4 억,,7200,N,N,0,N,00,N
20241210,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-13,5,-0.65,32328710,16229,71.15,2000,2000,1979,2600,1400,2000,1992.03,0.17,0,-1532,2020,2009,1989,1978,1958,2015,1984,4,600,100,1320,1,1,4345000,86,94.62,1.03,12,0.37,21.00,1927.00,2130,20240621,-6.71,1960,20231207,1.38,2130,-6.71,20240621,1969,0.91,20241209,2130,-6.71,20240621,1962,1.27,20231213,0.00,N,462020,100,4 억,,7200,N,N,0,N,00,N
20241210,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,28807488,14466,63.42,2000,2000,1979,2600,1400,2000,1991.39,0.17,0,-1033,2020,2009,1989,1978,1958,2015,1984,4,600,100,1320,1,1,4345000,87,95.14,1.04,12,0.33,21.00,1927.00,2130,20240621,-6.20,1960,20231207,1.94,2130,-6.20,20240621,1969,1.47,20241209,2130,-6.20,20240621,1962,1.83,20231213,0.00,N,462020,100,4 억,,7200,N,N,0,N,00,N
20241210,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,15575305,7798,34.19,2000,2000,1980,2600,1400,2000,1997.35,0.17,0,-1036,2020,2009,1989,1978,1958,2015,1984,4,600,100,1320,1,1,4345000,87,95.19,1.04,12,0.18,21.00,1927.00,2130,20240621,-6.15,1960,20231207,1.99,2130,-6.15,20240621,1969,1.52,20241209,2130,-6.15,20240621,1962,1.89,20231213,0.00,N,462020,100,4 억,,7200,N,N,0,N,00,N
20241210,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,12117403,6068,26.60,2000,2000,1980,2600,1400,2000,1996.94,0.17,0,-777,2020,2009,1989,1978,1958,2015,1984,4,600,100,1320,1,1,4345000,87,95.19,1.04,12,0.14,21.00,1927.00,2130,20240621,-6.15,1960,20231207,1.99,2130,-6.15,20240621,1969,1.52,20241209,2130,-6.15,20240621,1962,1.89,20231213,0.00,N,462020,100,4 억,,7200,N,N,0,N,00,N
20241210,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,8864942,4441,19.47,2000,2000,1980,2600,1400,2000,1996.16,0.17,0,-258,2020,2009,1989,1978,1958,2015,1984,4,600,100,1320,1,1,4345000,87,95.19,1.04,12,0.10,21.00,1927.00,2130,20240621,-6.15,1960,20231207,1.99,2130,-6.15,20240621,1969,1.52,20241209,2130,-6.15,20240621,1962,1.89,20231213,0.00,N,462020,100,4 억,,7200,N,N,0,N,00,N
20241210,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,5615342,2816,12.35,2000,2000,1980,2600,1400,2000,1994.08,0.17,0,142,2020,2009,1989,1978,1958,2015,1984,4,600,100,1320,5,1,4345000,87,95.24,1.04,12,0.06,21.00,1927.00,2130,20240621,-6.10,1960,20231207,2.04,2130,-6.10,20240621,1969,1.57,20241209,2130,-6.10,20240621,1962,1.94,20231213,0.00,N,462020,100,4 억,,7200,N,N,0,N,00,N
20241210,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,762000,381,1.67,2000,2000,2000,2600,1400,2000,2000.00,0.17,0,0,2020,2009,1989,1978,1958,2015,1984,4,600,100,1320,5,1,4345000,87,95.24,1.04,12,0.01,21.00,1927.00,2130,20240621,-6.10,1960,20231207,2.04,2130,-6.10,20240621,1969,1.57,20241209,2130,-6.10,20240621,1962,1.94,20231213,0.00,N,462020,100,4 억,,7200,N,N,0,N,00,N
20241209,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,45230217,22810,148.67,1997,2000,1969,2595,1399,1998,1982.91,0.18,0,8471,2009,2003,1994,1988,1979,1999,1984,4,597,100,1310,5,1,4345000,87,95.24,1.04,12,0.52,21.00,1927.00,2130,20240621,-6.10,1960,20231207,2.04,2130,-6.10,20240621,1969,1.57,20241209,2130,-6.10,20240621,1962,1.94,20231213,0.00,N,462020,100,4 억,,7803,N,N,0,N,00,N
20241209,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,44084217,22237,144.93,1997,2000,1969,2595,1399,1998,1982.47,0.18,0,7614,2009,2003,1994,1988,1979,1999,1984,4,597,100,1310,5,1,4345000,87,95.24,1.04,12,0.51,21.00,1927.00,2130,20240621,-6.10,1960,20231207,2.04,2130,-6.10,20240621,1969,1.57,20241209,2130,-6.10,20240621,1962,1.94,20231213,0.00,N,462020,100,4 억,,7803,N,N,0,N,00,N
20241209,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-4,5,-0.20,24374712,12365,80.59,1997,1997,1969,2595,1399,1998,1971.27,0.18,0,-916,2009,2003,1994,1988,1979,1999,1984,4,597,100,1310,1,1,4345000,87,94.95,1.03,12,0.28,21.00,1927.00,2130,20240621,-6.38,1960,20231207,1.73,2130,-6.38,20240621,1969,1.27,20241209,2130,-6.38,20240621,1962,1.63,20231213,0.00,N,462020,100,4 억,,7803,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 161300 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 34011359 17076 74.86 2000 2000 1979 2600 1400 2000 1991.76 0.17 0 -1514 2020 2009 1989 1978 1958 2015 1984 4 600 100 1320 1 1 4345000 87 95.19 1.04 12 0.39 21.00 1927.00 2130 20240621 -6.15 1960 20231207 1.99 2130 -6.15 20240621 1969 1.52 20241209 2130 -6.15 20240621 1962 1.89 20231213 0.00 N 462020 100 4 억 7200 N N 0 N 00 N
3 20241210 151302 57 100.00 KOSDAQ 금융 N N N N N 1987 -13 5 -0.65 32328710 16229 71.15 2000 2000 1979 2600 1400 2000 1992.03 0.17 0 -1532 2020 2009 1989 1978 1958 2015 1984 4 600 100 1320 1 1 4345000 86 94.62 1.03 12 0.37 21.00 1927.00 2130 20240621 -6.71 1960 20231207 1.38 2130 -6.71 20240621 1969 0.91 20241209 2130 -6.71 20240621 1962 1.27 20231213 0.00 N 462020 100 4 억 7200 N N 0 N 00 N
4 20241210 141302 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 28807488 14466 63.42 2000 2000 1979 2600 1400 2000 1991.39 0.17 0 -1033 2020 2009 1989 1978 1958 2015 1984 4 600 100 1320 1 1 4345000 87 95.14 1.04 12 0.33 21.00 1927.00 2130 20240621 -6.20 1960 20231207 1.94 2130 -6.20 20240621 1969 1.47 20241209 2130 -6.20 20240621 1962 1.83 20231213 0.00 N 462020 100 4 억 7200 N N 0 N 00 N
5 20241210 131304 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 15575305 7798 34.19 2000 2000 1980 2600 1400 2000 1997.35 0.17 0 -1036 2020 2009 1989 1978 1958 2015 1984 4 600 100 1320 1 1 4345000 87 95.19 1.04 12 0.18 21.00 1927.00 2130 20240621 -6.15 1960 20231207 1.99 2130 -6.15 20240621 1969 1.52 20241209 2130 -6.15 20240621 1962 1.89 20231213 0.00 N 462020 100 4 억 7200 N N 0 N 00 N
6 20241210 121300 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 12117403 6068 26.60 2000 2000 1980 2600 1400 2000 1996.94 0.17 0 -777 2020 2009 1989 1978 1958 2015 1984 4 600 100 1320 1 1 4345000 87 95.19 1.04 12 0.14 21.00 1927.00 2130 20240621 -6.15 1960 20231207 1.99 2130 -6.15 20240621 1969 1.52 20241209 2130 -6.15 20240621 1962 1.89 20231213 0.00 N 462020 100 4 억 7200 N N 0 N 00 N
7 20241210 111301 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 8864942 4441 19.47 2000 2000 1980 2600 1400 2000 1996.16 0.17 0 -258 2020 2009 1989 1978 1958 2015 1984 4 600 100 1320 1 1 4345000 87 95.19 1.04 12 0.10 21.00 1927.00 2130 20240621 -6.15 1960 20231207 1.99 2130 -6.15 20240621 1969 1.52 20241209 2130 -6.15 20240621 1962 1.89 20231213 0.00 N 462020 100 4 억 7200 N N 0 N 00 N
8 20241210 101302 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 5615342 2816 12.35 2000 2000 1980 2600 1400 2000 1994.08 0.17 0 142 2020 2009 1989 1978 1958 2015 1984 4 600 100 1320 5 1 4345000 87 95.24 1.04 12 0.06 21.00 1927.00 2130 20240621 -6.10 1960 20231207 2.04 2130 -6.10 20240621 1969 1.57 20241209 2130 -6.10 20240621 1962 1.94 20231213 0.00 N 462020 100 4 억 7200 N N 0 N 00 N
9 20241210 091310 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 762000 381 1.67 2000 2000 2000 2600 1400 2000 2000.00 0.17 0 0 2020 2009 1989 1978 1958 2015 1984 4 600 100 1320 5 1 4345000 87 95.24 1.04 12 0.01 21.00 1927.00 2130 20240621 -6.10 1960 20231207 2.04 2130 -6.10 20240621 1969 1.57 20241209 2130 -6.10 20240621 1962 1.94 20231213 0.00 N 462020 100 4 억 7200 N N 0 N 00 N
10 20241209 161257 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 45230217 22810 148.67 1997 2000 1969 2595 1399 1998 1982.91 0.18 0 8471 2009 2003 1994 1988 1979 1999 1984 4 597 100 1310 5 1 4345000 87 95.24 1.04 12 0.52 21.00 1927.00 2130 20240621 -6.10 1960 20231207 2.04 2130 -6.10 20240621 1969 1.57 20241209 2130 -6.10 20240621 1962 1.94 20231213 0.00 N 462020 100 4 억 7803 N N 0 N 00 N
11 20241209 151300 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 44084217 22237 144.93 1997 2000 1969 2595 1399 1998 1982.47 0.18 0 7614 2009 2003 1994 1988 1979 1999 1984 4 597 100 1310 5 1 4345000 87 95.24 1.04 12 0.51 21.00 1927.00 2130 20240621 -6.10 1960 20231207 2.04 2130 -6.10 20240621 1969 1.57 20241209 2130 -6.10 20240621 1962 1.94 20231213 0.00 N 462020 100 4 억 7803 N N 0 N 00 N
12 20241209 141257 57 100.00 KOSDAQ 금융 N N N N N 1994 -4 5 -0.20 24374712 12365 80.59 1997 1997 1969 2595 1399 1998 1971.27 0.18 0 -916 2009 2003 1994 1988 1979 1999 1984 4 597 100 1310 1 1 4345000 87 94.95 1.03 12 0.28 21.00 1927.00 2130 20240621 -6.38 1960 20231207 1.73 2130 -6.38 20240621 1969 1.27 20241209 2130 -6.38 20240621 1962 1.63 20231213 0.00 N 462020 100 4 억 7803 N N 0 N 00 N