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
477340/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
20241210,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1949,-8,5,-0.41,64270059,32976,77.97,1956,1956,1945,2540,1370,1957,1948.99,0.00,0,19786,1980,1968,1955,1943,1930,1962,1937,8,583,100,1360,1,1,7510000,146,0.00,0.00,12,0.44,0.00,0.00,2545,20240624,-23.42,1942,20241209,0.36,2545,-23.42,20240624,1942,0.36,20241209,2545,-23.42,20240624,1942,0.36,20241209,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241210,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1946,-11,5,-0.56,61695287,31654,74.84,1956,1956,1946,2540,1370,1957,1949.05,0.00,0,19596,1980,1968,1955,1943,1930,1962,1937,8,583,100,1360,1,1,7510000,146,0.00,0.00,12,0.42,0.00,0.00,2545,20240624,-23.54,1942,20241209,0.21,2545,-23.54,20240624,1942,0.21,20241209,2545,-23.54,20240624,1942,0.21,20241209,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241210,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1949,-8,5,-0.41,54591713,28009,66.23,1956,1956,1946,2540,1370,1957,1949.08,0.00,0,16384,1980,1968,1955,1943,1930,1962,1937,8,583,100,1360,1,1,7510000,146,0.00,0.00,12,0.37,0.00,0.00,2545,20240624,-23.42,1942,20241209,0.36,2545,-23.42,20240624,1942,0.36,20241209,2545,-23.42,20240624,1942,0.36,20241209,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241210,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1950,-7,5,-0.36,35669236,18294,43.26,1956,1956,1946,2540,1370,1957,1949.78,0.00,0,13000,1980,1968,1955,1943,1930,1962,1937,8,583,100,1360,1,1,7510000,146,0.00,0.00,12,0.24,0.00,0.00,2545,20240624,-23.38,1942,20241209,0.41,2545,-23.38,20240624,1942,0.41,20241209,2545,-23.38,20240624,1942,0.41,20241209,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241210,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1950,-7,5,-0.36,27463727,14086,33.31,1956,1956,1946,2540,1370,1957,1949.72,0.00,0,9400,1980,1968,1955,1943,1930,1962,1937,8,583,100,1360,1,1,7510000,146,0.00,0.00,12,0.19,0.00,0.00,2545,20240624,-23.38,1942,20241209,0.41,2545,-23.38,20240624,1942,0.41,20241209,2545,-23.38,20240624,1942,0.41,20241209,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241210,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1950,-7,5,-0.36,19619867,10063,23.79,1956,1956,1946,2540,1370,1957,1949.70,0.00,0,5975,1980,1968,1955,1943,1930,1962,1937,8,583,100,1360,1,1,7510000,146,0.00,0.00,12,0.13,0.00,0.00,2545,20240624,-23.38,1942,20241209,0.41,2545,-23.38,20240624,1942,0.41,20241209,2545,-23.38,20240624,1942,0.41,20241209,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241210,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1950,-7,5,-0.36,12050267,6181,14.61,1956,1956,1946,2540,1370,1957,1949.57,0.00,0,2600,1980,1968,1955,1943,1930,1962,1937,8,583,100,1360,1,1,7510000,146,0.00,0.00,12,0.08,0.00,0.00,2545,20240624,-23.38,1942,20241209,0.41,2545,-23.38,20240624,1942,0.41,20241209,2545,-23.38,20240624,1942,0.41,20241209,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241210,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1956,-1,5,-0.05,97800,50,0.12,1956,1956,1956,2540,1370,1957,1956.00,0.00,0,0,1980,1968,1955,1943,1930,1962,1937,8,583,100,1360,1,1,7510000,147,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-23.14,1942,20241209,0.72,2545,-23.14,20240624,1942,0.72,20241209,2545,-23.14,20240624,1942,0.72,20241209,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241209,161310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1957,0,3,0.00,82457648,42293,2071.16,1967,1967,1942,2540,1370,1957,1949.68,0.00,0,9079,1982,1969,1960,1947,1938,1965,1943,8,583,100,1360,1,1,7510000,147,0.00,0.00,12,0.56,0.00,0.00,2545,20240624,-23.10,1942,20241209,0.77,2545,-23.10,20240624,1942,0.77,20241209,2545,-23.10,20240624,1942,0.77,20241209,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241209,151313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1957,0,3,0.00,81398911,41752,2044.66,1967,1967,1942,2540,1370,1957,1949.58,0.00,0,8538,1982,1969,1960,1947,1938,1965,1943,8,583,100,1360,1,1,7510000,147,0.00,0.00,12,0.56,0.00,0.00,2545,20240624,-23.10,1942,20241209,0.77,2545,-23.10,20240624,1942,0.77,20241209,2545,-23.10,20240624,1942,0.77,20241209,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241209,141311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1954,-3,5,-0.15,61042350,31343,1534.92,1967,1967,1942,2540,1370,1957,1947.56,0.00,0,-859,1982,1969,1960,1947,1938,1965,1943,8,583,100,1360,1,1,7510000,147,0.00,0.00,12,0.42,0.00,0.00,2545,20240624,-23.22,1942,20241209,0.62,2545,-23.22,20240624,1942,0.62,20241209,2545,-23.22,20240624,1942,0.62,20241209,0.00,N,477340,100,7 억,,0,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 161315 57 100.00 KOSDAQ 금융 N N N N N 1949 -8 5 -0.41 64270059 32976 77.97 1956 1956 1945 2540 1370 1957 1948.99 0.00 0 19786 1980 1968 1955 1943 1930 1962 1937 8 583 100 1360 1 1 7510000 146 0.00 0.00 12 0.44 0.00 0.00 2545 20240624 -23.42 1942 20241209 0.36 2545 -23.42 20240624 1942 0.36 20241209 2545 -23.42 20240624 1942 0.36 20241209 0.00 N 477340 100 7 억 0 N N 0 N 00 N
3 20241210 151315 57 100.00 KOSDAQ 금융 N N N N N 1946 -11 5 -0.56 61695287 31654 74.84 1956 1956 1946 2540 1370 1957 1949.05 0.00 0 19596 1980 1968 1955 1943 1930 1962 1937 8 583 100 1360 1 1 7510000 146 0.00 0.00 12 0.42 0.00 0.00 2545 20240624 -23.54 1942 20241209 0.21 2545 -23.54 20240624 1942 0.21 20241209 2545 -23.54 20240624 1942 0.21 20241209 0.00 N 477340 100 7 억 0 N N 0 N 00 N
4 20241210 141315 57 100.00 KOSDAQ 금융 N N N N N 1949 -8 5 -0.41 54591713 28009 66.23 1956 1956 1946 2540 1370 1957 1949.08 0.00 0 16384 1980 1968 1955 1943 1930 1962 1937 8 583 100 1360 1 1 7510000 146 0.00 0.00 12 0.37 0.00 0.00 2545 20240624 -23.42 1942 20241209 0.36 2545 -23.42 20240624 1942 0.36 20241209 2545 -23.42 20240624 1942 0.36 20241209 0.00 N 477340 100 7 억 0 N N 0 N 00 N
5 20241210 131317 57 100.00 KOSDAQ 금융 N N N N N 1950 -7 5 -0.36 35669236 18294 43.26 1956 1956 1946 2540 1370 1957 1949.78 0.00 0 13000 1980 1968 1955 1943 1930 1962 1937 8 583 100 1360 1 1 7510000 146 0.00 0.00 12 0.24 0.00 0.00 2545 20240624 -23.38 1942 20241209 0.41 2545 -23.38 20240624 1942 0.41 20241209 2545 -23.38 20240624 1942 0.41 20241209 0.00 N 477340 100 7 억 0 N N 0 N 00 N
6 20241210 121314 57 100.00 KOSDAQ 금융 N N N N N 1950 -7 5 -0.36 27463727 14086 33.31 1956 1956 1946 2540 1370 1957 1949.72 0.00 0 9400 1980 1968 1955 1943 1930 1962 1937 8 583 100 1360 1 1 7510000 146 0.00 0.00 12 0.19 0.00 0.00 2545 20240624 -23.38 1942 20241209 0.41 2545 -23.38 20240624 1942 0.41 20241209 2545 -23.38 20240624 1942 0.41 20241209 0.00 N 477340 100 7 억 0 N N 0 N 00 N
7 20241210 111314 57 100.00 KOSDAQ 금융 N N N N N 1950 -7 5 -0.36 19619867 10063 23.79 1956 1956 1946 2540 1370 1957 1949.70 0.00 0 5975 1980 1968 1955 1943 1930 1962 1937 8 583 100 1360 1 1 7510000 146 0.00 0.00 12 0.13 0.00 0.00 2545 20240624 -23.38 1942 20241209 0.41 2545 -23.38 20240624 1942 0.41 20241209 2545 -23.38 20240624 1942 0.41 20241209 0.00 N 477340 100 7 억 0 N N 0 N 00 N
8 20241210 101316 57 100.00 KOSDAQ 금융 N N N N N 1950 -7 5 -0.36 12050267 6181 14.61 1956 1956 1946 2540 1370 1957 1949.57 0.00 0 2600 1980 1968 1955 1943 1930 1962 1937 8 583 100 1360 1 1 7510000 146 0.00 0.00 12 0.08 0.00 0.00 2545 20240624 -23.38 1942 20241209 0.41 2545 -23.38 20240624 1942 0.41 20241209 2545 -23.38 20240624 1942 0.41 20241209 0.00 N 477340 100 7 억 0 N N 0 N 00 N
9 20241210 091323 57 100.00 KOSDAQ 금융 N N N N N 1956 -1 5 -0.05 97800 50 0.12 1956 1956 1956 2540 1370 1957 1956.00 0.00 0 0 1980 1968 1955 1943 1930 1962 1937 8 583 100 1360 1 1 7510000 147 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -23.14 1942 20241209 0.72 2545 -23.14 20240624 1942 0.72 20241209 2545 -23.14 20240624 1942 0.72 20241209 0.00 N 477340 100 7 억 0 N N 0 N 00 N
10 20241209 161310 57 100.00 KOSDAQ 신저가 금융 N N N N N 1957 0 3 0.00 82457648 42293 2071.16 1967 1967 1942 2540 1370 1957 1949.68 0.00 0 9079 1982 1969 1960 1947 1938 1965 1943 8 583 100 1360 1 1 7510000 147 0.00 0.00 12 0.56 0.00 0.00 2545 20240624 -23.10 1942 20241209 0.77 2545 -23.10 20240624 1942 0.77 20241209 2545 -23.10 20240624 1942 0.77 20241209 0.00 N 477340 100 7 억 0 N N 0 N 00 N
11 20241209 151313 57 100.00 KOSDAQ 신저가 금융 N N N N N 1957 0 3 0.00 81398911 41752 2044.66 1967 1967 1942 2540 1370 1957 1949.58 0.00 0 8538 1982 1969 1960 1947 1938 1965 1943 8 583 100 1360 1 1 7510000 147 0.00 0.00 12 0.56 0.00 0.00 2545 20240624 -23.10 1942 20241209 0.77 2545 -23.10 20240624 1942 0.77 20241209 2545 -23.10 20240624 1942 0.77 20241209 0.00 N 477340 100 7 억 0 N N 0 N 00 N
12 20241209 141311 57 100.00 KOSDAQ 신저가 금융 N N N N N 1954 -3 5 -0.15 61042350 31343 1534.92 1967 1967 1942 2540 1370 1957 1947.56 0.00 0 -859 1982 1969 1960 1947 1938 1965 1943 8 583 100 1360 1 1 7510000 147 0.00 0.00 12 0.42 0.00 0.00 2545 20240624 -23.22 1942 20241209 0.62 2545 -23.22 20240624 1942 0.62 20241209 2545 -23.22 20240624 1942 0.62 20241209 0.00 N 477340 100 7 억 0 N N 0 N 00 N