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
473050/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
20241210,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,1,2,0.05,27984102,14208,37.45,1975,1975,1961,2560,1379,1970,1969.60,0.06,0,-207,1981,1975,1964,1958,1947,1978,1961,7,590,100,1370,1,1,7010000,138,-70.39,1.28,12,0.20,-28.00,1543.00,3480,20240229,-43.36,1953,20241209,0.92,3480,-43.36,20240229,1953,0.92,20241209,3480,-43.36,20240229,1953,0.92,20241209,0.00,N,473050,100,7 억,,3933,N,N,0,N,00,N
20241210,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,0,3,0.00,26193957,13298,35.05,1975,1975,1963,2560,1379,1970,1969.77,0.06,0,-203,1981,1975,1964,1958,1947,1978,1961,7,590,100,1370,1,1,7010000,138,-70.36,1.28,12,0.19,-28.00,1543.00,3480,20240229,-43.39,1953,20241209,0.87,3480,-43.39,20240229,1953,0.87,20241209,3480,-43.39,20240229,1953,0.87,20241209,0.00,N,473050,100,7 억,,3933,N,N,0,N,00,N
20241210,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,0,3,0.00,20819931,10570,27.86,1975,1975,1963,2560,1379,1970,1969.72,0.06,0,25,1981,1975,1964,1958,1947,1978,1961,7,590,100,1370,1,1,7010000,138,-70.36,1.28,12,0.15,-28.00,1543.00,3480,20240229,-43.39,1953,20241209,0.87,3480,-43.39,20240229,1953,0.87,20241209,3480,-43.39,20240229,1953,0.87,20241209,0.00,N,473050,100,7 억,,3933,N,N,0,N,00,N
20241210,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,1,2,0.05,17307385,8787,23.16,1975,1975,1963,2560,1379,1970,1969.66,0.06,0,-35,1981,1975,1964,1958,1947,1978,1961,7,590,100,1370,1,1,7010000,138,-70.39,1.28,12,0.13,-28.00,1543.00,3480,20240229,-43.36,1953,20241209,0.92,3480,-43.36,20240229,1953,0.92,20241209,3480,-43.36,20240229,1953,0.92,20241209,0.00,N,473050,100,7 억,,3933,N,N,0,N,00,N
20241210,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,0,3,0.00,16227777,8239,21.71,1975,1975,1963,2560,1379,1970,1969.63,0.06,0,-27,1981,1975,1964,1958,1947,1978,1961,7,590,100,1370,1,1,7010000,138,-70.36,1.28,12,0.12,-28.00,1543.00,3480,20240229,-43.39,1953,20241209,0.87,3480,-43.39,20240229,1953,0.87,20241209,3480,-43.39,20240229,1953,0.87,20241209,0.00,N,473050,100,7 억,,3933,N,N,0,N,00,N
20241210,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,0,3,0.00,12659453,6427,16.94,1975,1975,1965,2560,1379,1970,1969.73,0.06,0,-23,1981,1975,1964,1958,1947,1978,1961,7,590,100,1370,1,1,7010000,138,-70.36,1.28,12,0.09,-28.00,1543.00,3480,20240229,-43.39,1953,20241209,0.87,3480,-43.39,20240229,1953,0.87,20241209,3480,-43.39,20240229,1953,0.87,20241209,0.00,N,473050,100,7 억,,3933,N,N,0,N,00,N
20241210,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,0,3,0.00,9223773,4683,12.34,1975,1975,1965,2560,1379,1970,1969.63,0.06,0,-71,1981,1975,1964,1958,1947,1978,1961,7,590,100,1370,1,1,7010000,138,-70.36,1.28,12,0.07,-28.00,1543.00,3480,20240229,-43.39,1953,20241209,0.87,3480,-43.39,20240229,1953,0.87,20241209,3480,-43.39,20240229,1953,0.87,20241209,0.00,N,473050,100,7 억,,3933,N,N,0,N,00,N
20241210,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,5,2,0.25,9875,5,0.01,1975,1975,1975,2560,1379,1970,1975.00,0.06,0,5,1981,1975,1964,1958,1947,1978,1961,7,590,100,1370,1,1,7010000,138,-70.54,1.28,12,0.00,-28.00,1543.00,3480,20240229,-43.25,1953,20241209,1.13,3480,-43.25,20240229,1953,1.13,20241209,3480,-43.25,20240229,1953,1.13,20241209,0.00,N,473050,100,7 억,,3933,N,N,0,N,00,N
20241209,161305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1970,-5,5,-0.25,74356208,37943,1903.81,1970,1970,1953,2565,1383,1975,1959.68,0.06,0,9424,1987,1981,1973,1967,1959,1977,1963,7,590,100,1380,1,1,7010000,138,-70.36,1.28,12,0.54,-28.00,1543.00,3480,20240229,-43.39,1953,20241209,0.87,3480,-43.39,20240229,1953,0.87,20241209,3480,-43.39,20240229,1953,0.87,20241209,0.00,N,473050,100,7 억,,4231,N,N,0,N,00,N
20241209,151308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1970,-5,5,-0.25,73054038,37282,1870.65,1970,1970,1953,2565,1383,1975,1959.50,0.06,0,8593,1987,1981,1973,1967,1959,1977,1963,7,590,100,1380,1,1,7010000,138,-70.36,1.28,12,0.53,-28.00,1543.00,3480,20240229,-43.39,1953,20241209,0.87,3480,-43.39,20240229,1953,0.87,20241209,3480,-43.39,20240229,1953,0.87,20241209,0.00,N,473050,100,7 억,,4231,N,N,0,N,00,N
20241209,141305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1959,-16,5,-0.81,53229900,27205,1365.03,1970,1970,1953,2565,1383,1975,1956.62,0.06,0,-711,1987,1981,1973,1967,1959,1977,1963,7,590,100,1380,1,1,7010000,137,-69.96,1.27,12,0.39,-28.00,1543.00,3480,20240229,-43.71,1953,20241209,0.31,3480,-43.71,20240229,1953,0.31,20241209,3480,-43.71,20240229,1953,0.31,20241209,0.00,N,473050,100,7 억,,4231,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 161310 57 100.00 KOSDAQ 금융 N N N N N 1971 1 2 0.05 27984102 14208 37.45 1975 1975 1961 2560 1379 1970 1969.60 0.06 0 -207 1981 1975 1964 1958 1947 1978 1961 7 590 100 1370 1 1 7010000 138 -70.39 1.28 12 0.20 -28.00 1543.00 3480 20240229 -43.36 1953 20241209 0.92 3480 -43.36 20240229 1953 0.92 20241209 3480 -43.36 20240229 1953 0.92 20241209 0.00 N 473050 100 7 억 3933 N N 0 N 00 N
3 20241210 151310 57 100.00 KOSDAQ 금융 N N N N N 1970 0 3 0.00 26193957 13298 35.05 1975 1975 1963 2560 1379 1970 1969.77 0.06 0 -203 1981 1975 1964 1958 1947 1978 1961 7 590 100 1370 1 1 7010000 138 -70.36 1.28 12 0.19 -28.00 1543.00 3480 20240229 -43.39 1953 20241209 0.87 3480 -43.39 20240229 1953 0.87 20241209 3480 -43.39 20240229 1953 0.87 20241209 0.00 N 473050 100 7 억 3933 N N 0 N 00 N
4 20241210 141310 57 100.00 KOSDAQ 금융 N N N N N 1970 0 3 0.00 20819931 10570 27.86 1975 1975 1963 2560 1379 1970 1969.72 0.06 0 25 1981 1975 1964 1958 1947 1978 1961 7 590 100 1370 1 1 7010000 138 -70.36 1.28 12 0.15 -28.00 1543.00 3480 20240229 -43.39 1953 20241209 0.87 3480 -43.39 20240229 1953 0.87 20241209 3480 -43.39 20240229 1953 0.87 20241209 0.00 N 473050 100 7 억 3933 N N 0 N 00 N
5 20241210 131311 57 100.00 KOSDAQ 금융 N N N N N 1971 1 2 0.05 17307385 8787 23.16 1975 1975 1963 2560 1379 1970 1969.66 0.06 0 -35 1981 1975 1964 1958 1947 1978 1961 7 590 100 1370 1 1 7010000 138 -70.39 1.28 12 0.13 -28.00 1543.00 3480 20240229 -43.36 1953 20241209 0.92 3480 -43.36 20240229 1953 0.92 20241209 3480 -43.36 20240229 1953 0.92 20241209 0.00 N 473050 100 7 억 3933 N N 0 N 00 N
6 20241210 121308 57 100.00 KOSDAQ 금융 N N N N N 1970 0 3 0.00 16227777 8239 21.71 1975 1975 1963 2560 1379 1970 1969.63 0.06 0 -27 1981 1975 1964 1958 1947 1978 1961 7 590 100 1370 1 1 7010000 138 -70.36 1.28 12 0.12 -28.00 1543.00 3480 20240229 -43.39 1953 20241209 0.87 3480 -43.39 20240229 1953 0.87 20241209 3480 -43.39 20240229 1953 0.87 20241209 0.00 N 473050 100 7 억 3933 N N 0 N 00 N
7 20241210 111309 57 100.00 KOSDAQ 금융 N N N N N 1970 0 3 0.00 12659453 6427 16.94 1975 1975 1965 2560 1379 1970 1969.73 0.06 0 -23 1981 1975 1964 1958 1947 1978 1961 7 590 100 1370 1 1 7010000 138 -70.36 1.28 12 0.09 -28.00 1543.00 3480 20240229 -43.39 1953 20241209 0.87 3480 -43.39 20240229 1953 0.87 20241209 3480 -43.39 20240229 1953 0.87 20241209 0.00 N 473050 100 7 억 3933 N N 0 N 00 N
8 20241210 101310 57 100.00 KOSDAQ 금융 N N N N N 1970 0 3 0.00 9223773 4683 12.34 1975 1975 1965 2560 1379 1970 1969.63 0.06 0 -71 1981 1975 1964 1958 1947 1978 1961 7 590 100 1370 1 1 7010000 138 -70.36 1.28 12 0.07 -28.00 1543.00 3480 20240229 -43.39 1953 20241209 0.87 3480 -43.39 20240229 1953 0.87 20241209 3480 -43.39 20240229 1953 0.87 20241209 0.00 N 473050 100 7 억 3933 N N 0 N 00 N
9 20241210 091318 57 100.00 KOSDAQ 금융 N N N N N 1975 5 2 0.25 9875 5 0.01 1975 1975 1975 2560 1379 1970 1975.00 0.06 0 5 1981 1975 1964 1958 1947 1978 1961 7 590 100 1370 1 1 7010000 138 -70.54 1.28 12 0.00 -28.00 1543.00 3480 20240229 -43.25 1953 20241209 1.13 3480 -43.25 20240229 1953 1.13 20241209 3480 -43.25 20240229 1953 1.13 20241209 0.00 N 473050 100 7 억 3933 N N 0 N 00 N
10 20241209 161305 57 100.00 KOSDAQ 신저가 금융 N N N N N 1970 -5 5 -0.25 74356208 37943 1903.81 1970 1970 1953 2565 1383 1975 1959.68 0.06 0 9424 1987 1981 1973 1967 1959 1977 1963 7 590 100 1380 1 1 7010000 138 -70.36 1.28 12 0.54 -28.00 1543.00 3480 20240229 -43.39 1953 20241209 0.87 3480 -43.39 20240229 1953 0.87 20241209 3480 -43.39 20240229 1953 0.87 20241209 0.00 N 473050 100 7 억 4231 N N 0 N 00 N
11 20241209 151308 57 100.00 KOSDAQ 신저가 금융 N N N N N 1970 -5 5 -0.25 73054038 37282 1870.65 1970 1970 1953 2565 1383 1975 1959.50 0.06 0 8593 1987 1981 1973 1967 1959 1977 1963 7 590 100 1380 1 1 7010000 138 -70.36 1.28 12 0.53 -28.00 1543.00 3480 20240229 -43.39 1953 20241209 0.87 3480 -43.39 20240229 1953 0.87 20241209 3480 -43.39 20240229 1953 0.87 20241209 0.00 N 473050 100 7 억 4231 N N 0 N 00 N
12 20241209 141305 57 100.00 KOSDAQ 신저가 금융 N N N N N 1959 -16 5 -0.81 53229900 27205 1365.03 1970 1970 1953 2565 1383 1975 1956.62 0.06 0 -711 1987 1981 1973 1967 1959 1977 1963 7 590 100 1380 1 1 7010000 137 -69.96 1.27 12 0.39 -28.00 1543.00 3480 20240229 -43.71 1953 20241209 0.31 3480 -43.71 20240229 1953 0.31 20241209 3480 -43.71 20240229 1953 0.31 20241209 0.00 N 473050 100 7 억 4231 N N 0 N 00 N