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
474490/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
20241210,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,-32,5,-1.60,96492526,49043,123.82,1994,1994,1960,2590,1397,1995,1967.51,0.04,0,-464,2025,2009,1983,1967,1941,2018,1976,6,595,100,1390,1,1,5510000,108,-163.58,1.10,12,0.89,-12.00,1785.00,3300,20240502,-40.52,1957,20241209,0.31,3300,-40.52,20240502,1957,0.31,20241209,3300,-40.52,20240502,1957,0.31,20241209,0.00,N,474490,100,5 억,,2168,N,N,0,N,00,N
20241210,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1962,-33,5,-1.65,93007153,47267,119.34,1994,1994,1961,2590,1397,1995,1967.70,0.04,0,208,2025,2009,1983,1967,1941,2018,1976,6,595,100,1390,1,1,5510000,108,-163.50,1.10,12,0.86,-12.00,1785.00,3300,20240502,-40.55,1957,20241209,0.26,3300,-40.55,20240502,1957,0.26,20241209,3300,-40.55,20240502,1957,0.26,20241209,0.00,N,474490,100,5 억,,2168,N,N,0,N,00,N
20241210,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-10,5,-0.50,17608505,8906,22.49,1994,1994,1970,2590,1397,1995,1977.15,0.04,0,-194,2025,2009,1983,1967,1941,2018,1976,6,595,100,1390,1,1,5510000,109,-165.42,1.11,12,0.16,-12.00,1785.00,3300,20240502,-39.85,1957,20241209,1.43,3300,-39.85,20240502,1957,1.43,20241209,3300,-39.85,20240502,1957,1.43,20241209,0.00,N,474490,100,5 억,,2168,N,N,0,N,00,N
20241210,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-6,5,-0.30,17606520,8905,22.48,1994,1994,1970,2590,1397,1995,1977.15,0.04,0,-194,2025,2009,1983,1967,1941,2018,1976,6,595,100,1390,1,1,5510000,110,-165.75,1.11,12,0.16,-12.00,1785.00,3300,20240502,-39.73,1957,20241209,1.64,3300,-39.73,20240502,1957,1.64,20241209,3300,-39.73,20240502,1957,1.64,20241209,0.00,N,474490,100,5 억,,2168,N,N,0,N,00,N
20241210,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-6,5,-0.30,17507070,8855,22.36,1994,1994,1970,2590,1397,1995,1977.08,0.04,0,-194,2025,2009,1983,1967,1941,2018,1976,6,595,100,1390,1,1,5510000,110,-165.75,1.11,12,0.16,-12.00,1785.00,3300,20240502,-39.73,1957,20241209,1.64,3300,-39.73,20240502,1957,1.64,20241209,3300,-39.73,20240502,1957,1.64,20241209,0.00,N,474490,100,5 억,,2168,N,N,0,N,00,N
20241210,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,17481213,8842,22.32,1994,1994,1970,2590,1397,1995,1977.07,0.04,0,-194,2025,2009,1983,1967,1941,2018,1976,6,595,100,1390,1,1,5510000,110,-165.83,1.11,12,0.16,-12.00,1785.00,3300,20240502,-39.70,1957,20241209,1.69,3300,-39.70,20240502,1957,1.69,20241209,3300,-39.70,20240502,1957,1.69,20241209,0.00,N,474490,100,5 억,,2168,N,N,0,N,00,N
20241210,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-15,5,-0.75,12052971,6087,15.37,1994,1994,1980,2590,1397,1995,1980.12,0.04,0,-194,2025,2009,1983,1967,1941,2018,1976,6,595,100,1390,1,1,5510000,109,-165.00,1.11,12,0.11,-12.00,1785.00,3300,20240502,-40.00,1957,20241209,1.18,3300,-40.00,20240502,1957,1.18,20241209,3300,-40.00,20240502,1957,1.18,20241209,0.00,N,474490,100,5 억,,2168,N,N,0,N,00,N
20241210,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-1,5,-0.05,99700,50,0.13,1994,1994,1994,2590,1397,1995,1994.00,0.04,0,-50,2025,2009,1983,1967,1941,2018,1976,6,595,100,1390,1,1,5510000,110,-166.17,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.58,1957,20241209,1.89,3300,-39.58,20240502,1957,1.89,20241209,3300,-39.58,20240502,1957,1.89,20241209,0.00,N,474490,100,5 억,,2168,N,N,0,N,00,N
20241209,161306,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1995,11,2,0.55,78198132,39607,720.13,1979,1999,1957,2575,1389,1984,1974.35,0.05,0,7256,2010,1997,1986,1973,1962,1991,1967,6,591,100,1380,1,1,5510000,110,-166.25,1.12,12,0.72,-12.00,1785.00,3300,20240502,-39.55,1957,20241209,1.94,3300,-39.55,20240502,1957,1.94,20241209,3300,-39.55,20240502,1957,1.94,20241209,0.00,N,474490,100,5 억,,2483,N,N,0,N,00,N
20241209,151309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1995,11,2,0.55,77749237,39382,716.04,1979,1995,1957,2575,1389,1984,1974.23,0.05,0,7036,2010,1997,1986,1973,1962,1991,1967,6,591,100,1380,1,1,5510000,110,-166.25,1.12,12,0.71,-12.00,1785.00,3300,20240502,-39.55,1957,20241209,1.94,3300,-39.55,20240502,1957,1.94,20241209,3300,-39.55,20240502,1957,1.94,20241209,0.00,N,474490,100,5 억,,2483,N,N,0,N,00,N
20241209,141307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1962,-22,5,-1.11,58718728,29807,541.95,1979,1989,1957,2575,1389,1984,1969.96,0.05,0,-1165,2010,1997,1986,1973,1962,1991,1967,6,591,100,1380,1,1,5510000,108,-163.50,1.10,12,0.54,-12.00,1785.00,3300,20240502,-40.55,1957,20241209,0.26,3300,-40.55,20240502,1957,0.26,20241209,3300,-40.55,20240502,1957,0.26,20241209,0.00,N,474490,100,5 억,,2483,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 161311 57 100.00 KOSDAQ 금융 N N N N N 1963 -32 5 -1.60 96492526 49043 123.82 1994 1994 1960 2590 1397 1995 1967.51 0.04 0 -464 2025 2009 1983 1967 1941 2018 1976 6 595 100 1390 1 1 5510000 108 -163.58 1.10 12 0.89 -12.00 1785.00 3300 20240502 -40.52 1957 20241209 0.31 3300 -40.52 20240502 1957 0.31 20241209 3300 -40.52 20240502 1957 0.31 20241209 0.00 N 474490 100 5 억 2168 N N 0 N 00 N
3 20241210 151311 57 100.00 KOSDAQ 금융 N N N N N 1962 -33 5 -1.65 93007153 47267 119.34 1994 1994 1961 2590 1397 1995 1967.70 0.04 0 208 2025 2009 1983 1967 1941 2018 1976 6 595 100 1390 1 1 5510000 108 -163.50 1.10 12 0.86 -12.00 1785.00 3300 20240502 -40.55 1957 20241209 0.26 3300 -40.55 20240502 1957 0.26 20241209 3300 -40.55 20240502 1957 0.26 20241209 0.00 N 474490 100 5 억 2168 N N 0 N 00 N
4 20241210 141311 57 100.00 KOSDAQ 금융 N N N N N 1985 -10 5 -0.50 17608505 8906 22.49 1994 1994 1970 2590 1397 1995 1977.15 0.04 0 -194 2025 2009 1983 1967 1941 2018 1976 6 595 100 1390 1 1 5510000 109 -165.42 1.11 12 0.16 -12.00 1785.00 3300 20240502 -39.85 1957 20241209 1.43 3300 -39.85 20240502 1957 1.43 20241209 3300 -39.85 20240502 1957 1.43 20241209 0.00 N 474490 100 5 억 2168 N N 0 N 00 N
5 20241210 131313 57 100.00 KOSDAQ 금융 N N N N N 1989 -6 5 -0.30 17606520 8905 22.48 1994 1994 1970 2590 1397 1995 1977.15 0.04 0 -194 2025 2009 1983 1967 1941 2018 1976 6 595 100 1390 1 1 5510000 110 -165.75 1.11 12 0.16 -12.00 1785.00 3300 20240502 -39.73 1957 20241209 1.64 3300 -39.73 20240502 1957 1.64 20241209 3300 -39.73 20240502 1957 1.64 20241209 0.00 N 474490 100 5 억 2168 N N 0 N 00 N
6 20241210 121309 57 100.00 KOSDAQ 금융 N N N N N 1989 -6 5 -0.30 17507070 8855 22.36 1994 1994 1970 2590 1397 1995 1977.08 0.04 0 -194 2025 2009 1983 1967 1941 2018 1976 6 595 100 1390 1 1 5510000 110 -165.75 1.11 12 0.16 -12.00 1785.00 3300 20240502 -39.73 1957 20241209 1.64 3300 -39.73 20240502 1957 1.64 20241209 3300 -39.73 20240502 1957 1.64 20241209 0.00 N 474490 100 5 억 2168 N N 0 N 00 N
7 20241210 111310 57 100.00 KOSDAQ 금융 N N N N N 1990 -5 5 -0.25 17481213 8842 22.32 1994 1994 1970 2590 1397 1995 1977.07 0.04 0 -194 2025 2009 1983 1967 1941 2018 1976 6 595 100 1390 1 1 5510000 110 -165.83 1.11 12 0.16 -12.00 1785.00 3300 20240502 -39.70 1957 20241209 1.69 3300 -39.70 20240502 1957 1.69 20241209 3300 -39.70 20240502 1957 1.69 20241209 0.00 N 474490 100 5 억 2168 N N 0 N 00 N
8 20241210 101312 57 100.00 KOSDAQ 금융 N N N N N 1980 -15 5 -0.75 12052971 6087 15.37 1994 1994 1980 2590 1397 1995 1980.12 0.04 0 -194 2025 2009 1983 1967 1941 2018 1976 6 595 100 1390 1 1 5510000 109 -165.00 1.11 12 0.11 -12.00 1785.00 3300 20240502 -40.00 1957 20241209 1.18 3300 -40.00 20240502 1957 1.18 20241209 3300 -40.00 20240502 1957 1.18 20241209 0.00 N 474490 100 5 억 2168 N N 0 N 00 N
9 20241210 091319 57 100.00 KOSDAQ 금융 N N N N N 1994 -1 5 -0.05 99700 50 0.13 1994 1994 1994 2590 1397 1995 1994.00 0.04 0 -50 2025 2009 1983 1967 1941 2018 1976 6 595 100 1390 1 1 5510000 110 -166.17 1.12 12 0.00 -12.00 1785.00 3300 20240502 -39.58 1957 20241209 1.89 3300 -39.58 20240502 1957 1.89 20241209 3300 -39.58 20240502 1957 1.89 20241209 0.00 N 474490 100 5 억 2168 N N 0 N 00 N
10 20241209 161306 57 100.00 KOSDAQ 신저가 금융 N N N N N 1995 11 2 0.55 78198132 39607 720.13 1979 1999 1957 2575 1389 1984 1974.35 0.05 0 7256 2010 1997 1986 1973 1962 1991 1967 6 591 100 1380 1 1 5510000 110 -166.25 1.12 12 0.72 -12.00 1785.00 3300 20240502 -39.55 1957 20241209 1.94 3300 -39.55 20240502 1957 1.94 20241209 3300 -39.55 20240502 1957 1.94 20241209 0.00 N 474490 100 5 억 2483 N N 0 N 00 N
11 20241209 151309 57 100.00 KOSDAQ 신저가 금융 N N N N N 1995 11 2 0.55 77749237 39382 716.04 1979 1995 1957 2575 1389 1984 1974.23 0.05 0 7036 2010 1997 1986 1973 1962 1991 1967 6 591 100 1380 1 1 5510000 110 -166.25 1.12 12 0.71 -12.00 1785.00 3300 20240502 -39.55 1957 20241209 1.94 3300 -39.55 20240502 1957 1.94 20241209 3300 -39.55 20240502 1957 1.94 20241209 0.00 N 474490 100 5 억 2483 N N 0 N 00 N
12 20241209 141307 57 100.00 KOSDAQ 신저가 금융 N N N N N 1962 -22 5 -1.11 58718728 29807 541.95 1979 1989 1957 2575 1389 1984 1969.96 0.05 0 -1165 2010 1997 1986 1973 1962 1991 1967 6 591 100 1380 1 1 5510000 108 -163.50 1.10 12 0.54 -12.00 1785.00 3300 20240502 -40.55 1957 20241209 0.26 3300 -40.55 20240502 1957 0.26 20241209 3300 -40.55 20240502 1957 0.26 20241209 0.00 N 474490 100 5 억 2483 N N 0 N 00 N