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
477380/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,1982,-4,5,-0.20,8934269,4504,9.55,1985,1993,1972,2580,1391,1986,1983.63,0.13,0,-296,2008,1996,1974,1962,1940,2003,1969,8,594,100,1310,1,1,8100000,161,0.00,0.00,12,0.06,0.00,0.00,7080,20240529,-72.01,1952,20241209,1.54,7080,-72.01,20240529,1952,1.54,20241209,7080,-72.01,20240529,1952,1.54,20241209,0.00,N,477380,100,8 억,,10417,N,N,0,N,00,N
20241210,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-11,5,-0.55,7245347,3649,7.73,1985,1993,1975,2580,1391,1986,1985.57,0.13,0,-267,2008,1996,1974,1962,1940,2003,1969,8,594,100,1310,1,1,8100000,160,0.00,0.00,12,0.05,0.00,0.00,7080,20240529,-72.10,1952,20241209,1.18,7080,-72.10,20240529,1952,1.18,20241209,7080,-72.10,20240529,1952,1.18,20241209,0.00,N,477380,100,8 억,,10417,N,N,0,N,00,N
20241210,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-4,5,-0.20,6806225,3427,7.26,1985,1993,1982,2580,1391,1986,1986.06,0.13,0,-70,2008,1996,1974,1962,1940,2003,1969,8,594,100,1310,1,1,8100000,161,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-72.01,1952,20241209,1.54,7080,-72.01,20240529,1952,1.54,20241209,7080,-72.01,20240529,1952,1.54,20241209,0.00,N,477380,100,8 억,,10417,N,N,0,N,00,N
20241210,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-3,5,-0.15,6306737,3175,6.73,1985,1993,1982,2580,1391,1986,1986.37,0.13,0,-54,2008,1996,1974,1962,1940,2003,1969,8,594,100,1310,1,1,8100000,161,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.99,1952,20241209,1.59,7080,-71.99,20240529,1952,1.59,20241209,7080,-71.99,20240529,1952,1.59,20241209,0.00,N,477380,100,8 억,,10417,N,N,0,N,00,N
20241210,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-3,5,-0.15,4736444,2383,5.05,1985,1993,1982,2580,1391,1986,1987.60,0.13,0,224,2008,1996,1974,1962,1940,2003,1969,8,594,100,1310,1,1,8100000,161,0.00,0.00,12,0.03,0.00,0.00,7080,20240529,-71.99,1952,20241209,1.59,7080,-71.99,20240529,1952,1.59,20241209,7080,-71.99,20240529,1952,1.59,20241209,0.00,N,477380,100,8 억,,10417,N,N,0,N,00,N
20241210,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,4728500,2379,5.04,1985,1993,1982,2580,1391,1986,1987.60,0.13,0,224,2008,1996,1974,1962,1940,2003,1969,8,594,100,1310,1,1,8100000,161,0.00,0.00,12,0.03,0.00,0.00,7080,20240529,-71.94,1952,20241209,1.79,7080,-71.94,20240529,1952,1.79,20241209,7080,-71.94,20240529,1952,1.79,20241209,0.00,N,477380,100,8 억,,10417,N,N,0,N,00,N
20241210,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,0,3,0.00,4055035,2040,4.32,1985,1993,1982,2580,1391,1986,1987.76,0.13,0,-47,2008,1996,1974,1962,1940,2003,1969,8,594,100,1310,1,1,8100000,161,0.00,0.00,12,0.03,0.00,0.00,7080,20240529,-71.95,1952,20241209,1.74,7080,-71.95,20240529,1952,1.74,20241209,7080,-71.95,20240529,1952,1.74,20241209,0.00,N,477380,100,8 억,,10417,N,N,0,N,00,N
20241210,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,7,2,0.35,214381,108,0.23,1985,1993,1984,2580,1391,1986,1985.01,0.13,0,5,2008,1996,1974,1962,1940,2003,1969,8,594,100,1310,1,1,8100000,161,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.85,1952,20241209,2.10,7080,-71.85,20240529,1952,2.10,20241209,7080,-71.85,20240529,1952,2.10,20241209,0.00,N,477380,100,8 억,,10417,N,N,0,N,00,N
20241209,161310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1986,1,2,0.05,92612956,47181,238.96,1970,1986,1952,2580,1390,1985,1962.93,0.15,0,6852,2001,1993,1984,1976,1967,1988,1971,8,595,100,1310,1,1,8100000,161,0.00,0.00,12,0.58,0.00,0.00,7080,20240529,-71.95,1952,20241209,1.74,7080,-71.95,20240529,1952,1.74,20241209,7080,-71.95,20240529,1952,1.74,20241209,0.00,N,477380,100,8 억,,11815,N,N,0,N,00,N
20241209,151314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1985,0,3,0.00,92196085,46971,237.90,1970,1985,1952,2580,1390,1985,1962.83,0.15,0,6852,2001,1993,1984,1976,1967,1988,1971,8,595,100,1310,1,1,8100000,161,0.00,0.00,12,0.58,0.00,0.00,7080,20240529,-71.96,1952,20241209,1.69,7080,-71.96,20240529,1952,1.69,20241209,7080,-71.96,20240529,1952,1.69,20241209,0.00,N,477380,100,8 억,,11815,N,N,0,N,00,N
20241209,141311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1956,-29,5,-1.46,74445331,37998,192.45,1970,1970,1952,2580,1390,1985,1959.19,0.15,0,-1042,2001,1993,1984,1976,1967,1988,1971,8,595,100,1310,1,1,8100000,158,0.00,0.00,12,0.47,0.00,0.00,7080,20240529,-72.37,1952,20241209,0.20,7080,-72.37,20240529,1952,0.20,20241209,7080,-72.37,20240529,1952,0.20,20241209,0.00,N,477380,100,8 억,,11815,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 1982 -4 5 -0.20 8934269 4504 9.55 1985 1993 1972 2580 1391 1986 1983.63 0.13 0 -296 2008 1996 1974 1962 1940 2003 1969 8 594 100 1310 1 1 8100000 161 0.00 0.00 12 0.06 0.00 0.00 7080 20240529 -72.01 1952 20241209 1.54 7080 -72.01 20240529 1952 1.54 20241209 7080 -72.01 20240529 1952 1.54 20241209 0.00 N 477380 100 8 억 10417 N N 0 N 00 N
3 20241210 151316 57 100.00 KOSDAQ 금융 N N N N N 1975 -11 5 -0.55 7245347 3649 7.73 1985 1993 1975 2580 1391 1986 1985.57 0.13 0 -267 2008 1996 1974 1962 1940 2003 1969 8 594 100 1310 1 1 8100000 160 0.00 0.00 12 0.05 0.00 0.00 7080 20240529 -72.10 1952 20241209 1.18 7080 -72.10 20240529 1952 1.18 20241209 7080 -72.10 20240529 1952 1.18 20241209 0.00 N 477380 100 8 억 10417 N N 0 N 00 N
4 20241210 141316 57 100.00 KOSDAQ 금융 N N N N N 1982 -4 5 -0.20 6806225 3427 7.26 1985 1993 1982 2580 1391 1986 1986.06 0.13 0 -70 2008 1996 1974 1962 1940 2003 1969 8 594 100 1310 1 1 8100000 161 0.00 0.00 12 0.04 0.00 0.00 7080 20240529 -72.01 1952 20241209 1.54 7080 -72.01 20240529 1952 1.54 20241209 7080 -72.01 20240529 1952 1.54 20241209 0.00 N 477380 100 8 억 10417 N N 0 N 00 N
5 20241210 131317 57 100.00 KOSDAQ 금융 N N N N N 1983 -3 5 -0.15 6306737 3175 6.73 1985 1993 1982 2580 1391 1986 1986.37 0.13 0 -54 2008 1996 1974 1962 1940 2003 1969 8 594 100 1310 1 1 8100000 161 0.00 0.00 12 0.04 0.00 0.00 7080 20240529 -71.99 1952 20241209 1.59 7080 -71.99 20240529 1952 1.59 20241209 7080 -71.99 20240529 1952 1.59 20241209 0.00 N 477380 100 8 억 10417 N N 0 N 00 N
6 20241210 121314 57 100.00 KOSDAQ 금융 N N N N N 1983 -3 5 -0.15 4736444 2383 5.05 1985 1993 1982 2580 1391 1986 1987.60 0.13 0 224 2008 1996 1974 1962 1940 2003 1969 8 594 100 1310 1 1 8100000 161 0.00 0.00 12 0.03 0.00 0.00 7080 20240529 -71.99 1952 20241209 1.59 7080 -71.99 20240529 1952 1.59 20241209 7080 -71.99 20240529 1952 1.59 20241209 0.00 N 477380 100 8 억 10417 N N 0 N 00 N
7 20241210 111315 57 100.00 KOSDAQ 금융 N N N N N 1987 1 2 0.05 4728500 2379 5.04 1985 1993 1982 2580 1391 1986 1987.60 0.13 0 224 2008 1996 1974 1962 1940 2003 1969 8 594 100 1310 1 1 8100000 161 0.00 0.00 12 0.03 0.00 0.00 7080 20240529 -71.94 1952 20241209 1.79 7080 -71.94 20240529 1952 1.79 20241209 7080 -71.94 20240529 1952 1.79 20241209 0.00 N 477380 100 8 억 10417 N N 0 N 00 N
8 20241210 101316 57 100.00 KOSDAQ 금융 N N N N N 1986 0 3 0.00 4055035 2040 4.32 1985 1993 1982 2580 1391 1986 1987.76 0.13 0 -47 2008 1996 1974 1962 1940 2003 1969 8 594 100 1310 1 1 8100000 161 0.00 0.00 12 0.03 0.00 0.00 7080 20240529 -71.95 1952 20241209 1.74 7080 -71.95 20240529 1952 1.74 20241209 7080 -71.95 20240529 1952 1.74 20241209 0.00 N 477380 100 8 억 10417 N N 0 N 00 N
9 20241210 091323 57 100.00 KOSDAQ 금융 N N N N N 1993 7 2 0.35 214381 108 0.23 1985 1993 1984 2580 1391 1986 1985.01 0.13 0 5 2008 1996 1974 1962 1940 2003 1969 8 594 100 1310 1 1 8100000 161 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.85 1952 20241209 2.10 7080 -71.85 20240529 1952 2.10 20241209 7080 -71.85 20240529 1952 2.10 20241209 0.00 N 477380 100 8 억 10417 N N 0 N 00 N
10 20241209 161310 57 100.00 KOSDAQ 신저가 금융 N N N N N 1986 1 2 0.05 92612956 47181 238.96 1970 1986 1952 2580 1390 1985 1962.93 0.15 0 6852 2001 1993 1984 1976 1967 1988 1971 8 595 100 1310 1 1 8100000 161 0.00 0.00 12 0.58 0.00 0.00 7080 20240529 -71.95 1952 20241209 1.74 7080 -71.95 20240529 1952 1.74 20241209 7080 -71.95 20240529 1952 1.74 20241209 0.00 N 477380 100 8 억 11815 N N 0 N 00 N
11 20241209 151314 57 100.00 KOSDAQ 신저가 금융 N N N N N 1985 0 3 0.00 92196085 46971 237.90 1970 1985 1952 2580 1390 1985 1962.83 0.15 0 6852 2001 1993 1984 1976 1967 1988 1971 8 595 100 1310 1 1 8100000 161 0.00 0.00 12 0.58 0.00 0.00 7080 20240529 -71.96 1952 20241209 1.69 7080 -71.96 20240529 1952 1.69 20241209 7080 -71.96 20240529 1952 1.69 20241209 0.00 N 477380 100 8 억 11815 N N 0 N 00 N
12 20241209 141311 57 100.00 KOSDAQ 신저가 금융 N N N N N 1956 -29 5 -1.46 74445331 37998 192.45 1970 1970 1952 2580 1390 1985 1959.19 0.15 0 -1042 2001 1993 1984 1976 1967 1988 1971 8 595 100 1310 1 1 8100000 158 0.00 0.00 12 0.47 0.00 0.00 7080 20240529 -72.37 1952 20241209 0.20 7080 -72.37 20240529 1952 0.20 20241209 7080 -72.37 20240529 1952 0.20 20241209 0.00 N 477380 100 8 억 11815 N N 0 N 00 N