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
464680/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
20241210,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1958,3,2,0.15,68121386,34762,108.23,1961,1973,1950,2540,1369,1955,1959.65,3.29,0,-7115,1989,1972,1962,1945,1935,1967,1940,13,585,100,1360,1,1,12905000,253,54.39,0.98,12,0.27,36.00,1996.00,2020,20240805,-3.07,1840,20231218,6.41,2020,-3.07,20240805,1855,5.55,20240102,2020,-3.07,20240805,1840,6.41,20231218,0.00,N,464680,100,12 억,,424089,N,N,0,N,00,N
20241210,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,-3,5,-0.15,66578844,33972,105.77,1961,1973,1950,2540,1369,1955,1959.82,3.29,0,-7182,1989,1972,1962,1945,1935,1967,1940,13,585,100,1360,1,1,12905000,252,54.22,0.98,12,0.26,36.00,1996.00,2020,20240805,-3.37,1840,20231218,6.09,2020,-3.37,20240805,1855,5.23,20240102,2020,-3.37,20240805,1840,6.09,20231218,0.00,N,464680,100,12 억,,424089,N,N,0,N,00,N
20241210,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1972,17,2,0.87,39039014,19894,61.94,1961,1973,1953,2540,1369,1955,1962.35,3.29,0,-6222,1989,1972,1962,1945,1935,1967,1940,13,585,100,1360,1,1,12905000,254,54.78,0.99,12,0.15,36.00,1996.00,2020,20240805,-2.38,1840,20231218,7.17,2020,-2.38,20240805,1855,6.31,20240102,2020,-2.38,20240805,1840,7.17,20231218,0.00,N,464680,100,12 억,,424089,N,N,0,N,00,N
20241210,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,-2,5,-0.10,23265214,11894,37.03,1961,1973,1953,2540,1369,1955,1956.05,3.29,0,18,1989,1972,1962,1945,1935,1967,1940,13,585,100,1360,1,1,12905000,252,54.25,0.98,12,0.09,36.00,1996.00,2020,20240805,-3.32,1840,20231218,6.14,2020,-3.32,20240805,1855,5.28,20240102,2020,-3.32,20240805,1840,6.14,20231218,0.00,N,464680,100,12 억,,424089,N,N,0,N,00,N
20241210,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,-2,5,-0.10,23265214,11894,37.03,1961,1973,1953,2540,1369,1955,1956.05,3.29,0,18,1989,1972,1962,1945,1935,1967,1940,13,585,100,1360,1,1,12905000,252,54.25,0.98,12,0.09,36.00,1996.00,2020,20240805,-3.32,1840,20231218,6.14,2020,-3.32,20240805,1855,5.28,20240102,2020,-3.32,20240805,1840,6.14,20231218,0.00,N,464680,100,12 억,,424089,N,N,0,N,00,N
20241210,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,-2,5,-0.10,22892191,11703,36.44,1961,1973,1953,2540,1369,1955,1956.10,3.29,0,18,1989,1972,1962,1945,1935,1967,1940,13,585,100,1360,1,1,12905000,252,54.25,0.98,12,0.09,36.00,1996.00,2020,20240805,-3.32,1840,20231218,6.14,2020,-3.32,20240805,1855,5.28,20240102,2020,-3.32,20240805,1840,6.14,20231218,0.00,N,464680,100,12 억,,424089,N,N,0,N,00,N
20241210,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1956,1,2,0.05,5704232,2912,9.07,1961,1973,1956,2540,1369,1955,1958.87,3.29,0,20,1989,1972,1962,1945,1935,1967,1940,13,585,100,1360,1,1,12905000,252,54.33,0.98,12,0.02,36.00,1996.00,2020,20240805,-3.17,1840,20231218,6.30,2020,-3.17,20240805,1855,5.44,20240102,2020,-3.17,20240805,1840,6.30,20231218,0.00,N,464680,100,12 억,,424089,N,N,0,N,00,N
20241210,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1960,5,2,0.26,2980705,1520,4.73,1961,1961,1960,2540,1369,1955,1960.99,3.29,0,20,1989,1972,1962,1945,1935,1967,1940,13,585,100,1360,1,1,12905000,253,54.44,0.98,12,0.01,36.00,1996.00,2020,20240805,-2.97,1840,20231218,6.52,2020,-2.97,20240805,1855,5.66,20240102,2020,-2.97,20240805,1840,6.52,20231218,0.00,N,464680,100,12 억,,424089,N,N,0,N,00,N
20241209,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1955,-1,5,-0.05,62801646,32118,58.96,1979,1979,1952,2540,1370,1956,1955.34,3.29,0,9019,1990,1973,1963,1946,1936,1968,1941,13,584,100,1360,1,1,12905000,252,54.31,0.98,12,0.25,36.00,1996.00,2020,20240805,-3.22,1840,20231218,6.25,2020,-3.22,20240805,1855,5.39,20240102,2020,-3.22,20240805,1840,6.25,20231218,0.00,N,464680,100,12 억,,424145,N,N,0,N,00,N
20241209,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1957,1,2,0.05,61690651,31554,57.93,1979,1979,1952,2540,1370,1956,1955.08,3.29,0,8719,1990,1973,1963,1946,1936,1968,1941,13,584,100,1360,1,1,12905000,253,54.36,0.98,12,0.24,36.00,1996.00,2020,20240805,-3.12,1840,20231218,6.36,2020,-3.12,20240805,1855,5.50,20240102,2020,-3.12,20240805,1840,6.36,20231218,0.00,N,464680,100,12 억,,424145,N,N,0,N,00,N
20241209,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,-4,5,-0.20,30689849,15699,28.82,1979,1979,1952,2540,1370,1956,1954.89,3.29,0,-925,1990,1973,1963,1946,1936,1968,1941,13,584,100,1360,1,1,12905000,252,54.22,0.98,12,0.12,36.00,1996.00,2020,20240805,-3.37,1840,20231218,6.09,2020,-3.37,20240805,1855,5.23,20240102,2020,-3.37,20240805,1840,6.09,20231218,0.00,N,464680,100,12 억,,424145,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 161302 57 100.00 KOSDAQ 금융 N N N N N 1958 3 2 0.15 68121386 34762 108.23 1961 1973 1950 2540 1369 1955 1959.65 3.29 0 -7115 1989 1972 1962 1945 1935 1967 1940 13 585 100 1360 1 1 12905000 253 54.39 0.98 12 0.27 36.00 1996.00 2020 20240805 -3.07 1840 20231218 6.41 2020 -3.07 20240805 1855 5.55 20240102 2020 -3.07 20240805 1840 6.41 20231218 0.00 N 464680 100 12 억 424089 N N 0 N 00 N
3 20241210 151305 57 100.00 KOSDAQ 금융 N N N N N 1952 -3 5 -0.15 66578844 33972 105.77 1961 1973 1950 2540 1369 1955 1959.82 3.29 0 -7182 1989 1972 1962 1945 1935 1967 1940 13 585 100 1360 1 1 12905000 252 54.22 0.98 12 0.26 36.00 1996.00 2020 20240805 -3.37 1840 20231218 6.09 2020 -3.37 20240805 1855 5.23 20240102 2020 -3.37 20240805 1840 6.09 20231218 0.00 N 464680 100 12 억 424089 N N 0 N 00 N
4 20241210 141305 57 100.00 KOSDAQ 금융 N N N N N 1972 17 2 0.87 39039014 19894 61.94 1961 1973 1953 2540 1369 1955 1962.35 3.29 0 -6222 1989 1972 1962 1945 1935 1967 1940 13 585 100 1360 1 1 12905000 254 54.78 0.99 12 0.15 36.00 1996.00 2020 20240805 -2.38 1840 20231218 7.17 2020 -2.38 20240805 1855 6.31 20240102 2020 -2.38 20240805 1840 7.17 20231218 0.00 N 464680 100 12 억 424089 N N 0 N 00 N
5 20241210 131306 57 100.00 KOSDAQ 금융 N N N N N 1953 -2 5 -0.10 23265214 11894 37.03 1961 1973 1953 2540 1369 1955 1956.05 3.29 0 18 1989 1972 1962 1945 1935 1967 1940 13 585 100 1360 1 1 12905000 252 54.25 0.98 12 0.09 36.00 1996.00 2020 20240805 -3.32 1840 20231218 6.14 2020 -3.32 20240805 1855 5.28 20240102 2020 -3.32 20240805 1840 6.14 20231218 0.00 N 464680 100 12 억 424089 N N 0 N 00 N
6 20241210 121303 57 100.00 KOSDAQ 금융 N N N N N 1953 -2 5 -0.10 23265214 11894 37.03 1961 1973 1953 2540 1369 1955 1956.05 3.29 0 18 1989 1972 1962 1945 1935 1967 1940 13 585 100 1360 1 1 12905000 252 54.25 0.98 12 0.09 36.00 1996.00 2020 20240805 -3.32 1840 20231218 6.14 2020 -3.32 20240805 1855 5.28 20240102 2020 -3.32 20240805 1840 6.14 20231218 0.00 N 464680 100 12 억 424089 N N 0 N 00 N
7 20241210 111304 57 100.00 KOSDAQ 금융 N N N N N 1953 -2 5 -0.10 22892191 11703 36.44 1961 1973 1953 2540 1369 1955 1956.10 3.29 0 18 1989 1972 1962 1945 1935 1967 1940 13 585 100 1360 1 1 12905000 252 54.25 0.98 12 0.09 36.00 1996.00 2020 20240805 -3.32 1840 20231218 6.14 2020 -3.32 20240805 1855 5.28 20240102 2020 -3.32 20240805 1840 6.14 20231218 0.00 N 464680 100 12 억 424089 N N 0 N 00 N
8 20241210 101305 57 100.00 KOSDAQ 금융 N N N N N 1956 1 2 0.05 5704232 2912 9.07 1961 1973 1956 2540 1369 1955 1958.87 3.29 0 20 1989 1972 1962 1945 1935 1967 1940 13 585 100 1360 1 1 12905000 252 54.33 0.98 12 0.02 36.00 1996.00 2020 20240805 -3.17 1840 20231218 6.30 2020 -3.17 20240805 1855 5.44 20240102 2020 -3.17 20240805 1840 6.30 20231218 0.00 N 464680 100 12 억 424089 N N 0 N 00 N
9 20241210 091313 57 100.00 KOSDAQ 금융 N N N N N 1960 5 2 0.26 2980705 1520 4.73 1961 1961 1960 2540 1369 1955 1960.99 3.29 0 20 1989 1972 1962 1945 1935 1967 1940 13 585 100 1360 1 1 12905000 253 54.44 0.98 12 0.01 36.00 1996.00 2020 20240805 -2.97 1840 20231218 6.52 2020 -2.97 20240805 1855 5.66 20240102 2020 -2.97 20240805 1840 6.52 20231218 0.00 N 464680 100 12 억 424089 N N 0 N 00 N
10 20241209 161259 57 100.00 KOSDAQ 금융 N N N N N 1955 -1 5 -0.05 62801646 32118 58.96 1979 1979 1952 2540 1370 1956 1955.34 3.29 0 9019 1990 1973 1963 1946 1936 1968 1941 13 584 100 1360 1 1 12905000 252 54.31 0.98 12 0.25 36.00 1996.00 2020 20240805 -3.22 1840 20231218 6.25 2020 -3.22 20240805 1855 5.39 20240102 2020 -3.22 20240805 1840 6.25 20231218 0.00 N 464680 100 12 억 424145 N N 0 N 00 N
11 20241209 151303 57 100.00 KOSDAQ 금융 N N N N N 1957 1 2 0.05 61690651 31554 57.93 1979 1979 1952 2540 1370 1956 1955.08 3.29 0 8719 1990 1973 1963 1946 1936 1968 1941 13 584 100 1360 1 1 12905000 253 54.36 0.98 12 0.24 36.00 1996.00 2020 20240805 -3.12 1840 20231218 6.36 2020 -3.12 20240805 1855 5.50 20240102 2020 -3.12 20240805 1840 6.36 20231218 0.00 N 464680 100 12 억 424145 N N 0 N 00 N
12 20241209 141300 57 100.00 KOSDAQ 금융 N N N N N 1952 -4 5 -0.20 30689849 15699 28.82 1979 1979 1952 2540 1370 1956 1954.89 3.29 0 -925 1990 1973 1963 1946 1936 1968 1941 13 584 100 1360 1 1 12905000 252 54.22 0.98 12 0.12 36.00 1996.00 2020 20240805 -3.37 1840 20231218 6.09 2020 -3.37 20240805 1855 5.23 20240102 2020 -3.37 20240805 1840 6.09 20231218 0.00 N 464680 100 12 억 424145 N N 0 N 00 N