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
477530/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
20241210,161316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1965,4,2,0.20,24070550,12193,354.76,1967,1994,1961,2545,1373,1961,1974.13,0.33,0,199,2026,1993,1977,1944,1928,1985,1936,5,584,100,1370,1,1,4810000,95,0.00,0.00,12,0.25,0.00,0.00,3226,20240619,-39.09,1887,20240619,4.13,3226,-39.09,20240619,1887,4.13,20240619,3495,-43.78,20240619,1961,0.20,20241210,0.00,N,477530,100,4 억,,15926,N,N,0,N,00,N
20241210,151316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1961,0,3,0.00,24048975,12182,354.44,1967,1994,1961,2545,1373,1961,1974.14,0.33,0,209,2026,1993,1977,1944,1928,1985,1936,5,584,100,1370,1,1,4810000,94,0.00,0.00,12,0.25,0.00,0.00,3226,20240619,-39.21,1887,20240619,3.92,3226,-39.21,20240619,1887,3.92,20240619,3495,-43.89,20240619,1961,0.00,20241210,0.00,N,477530,100,4 억,,15926,N,N,0,N,00,N
20241210,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1965,4,2,0.20,17353607,8773,255.25,1967,1994,1965,2545,1373,1961,1978.07,0.33,0,327,2026,1993,1977,1944,1928,1985,1936,5,584,100,1370,1,1,4810000,95,0.00,0.00,12,0.18,0.00,0.00,3226,20240619,-39.09,1887,20240619,4.13,3226,-39.09,20240619,1887,4.13,20240619,3495,-43.78,20240619,1961,0.20,20241209,0.00,N,477530,100,4 억,,15926,N,N,0,N,00,N
20241210,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,18,2,0.92,14392906,7271,211.55,1967,1994,1967,2545,1373,1961,1979.49,0.33,0,209,2026,1993,1977,1944,1928,1985,1936,5,584,100,1370,1,1,4810000,95,0.00,0.00,12,0.15,0.00,0.00,3226,20240619,-38.65,1887,20240619,4.88,3226,-38.65,20240619,1887,4.88,20240619,3495,-43.38,20240619,1961,0.92,20241209,0.00,N,477530,100,4 억,,15926,N,N,0,N,00,N
20241210,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,19,2,0.97,7941365,4011,116.70,1967,1994,1967,2545,1373,1961,1979.90,0.33,0,222,2026,1993,1977,1944,1928,1985,1936,5,584,100,1370,1,1,4810000,95,0.00,0.00,12,0.08,0.00,0.00,3226,20240619,-38.62,1887,20240619,4.93,3226,-38.62,20240619,1887,4.93,20240619,3495,-43.35,20240619,1961,0.97,20241209,0.00,N,477530,100,4 억,,15926,N,N,0,N,00,N
20241210,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,19,2,0.97,7719605,3899,113.44,1967,1994,1967,2545,1373,1961,1979.89,0.33,0,222,2026,1993,1977,1944,1928,1985,1936,5,584,100,1370,1,1,4810000,95,0.00,0.00,12,0.08,0.00,0.00,3226,20240619,-38.62,1887,20240619,4.93,3226,-38.62,20240619,1887,4.93,20240619,3495,-43.35,20240619,1961,0.97,20241209,0.00,N,477530,100,4 억,,15926,N,N,0,N,00,N
20241210,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,19,2,0.97,137293,69,2.01,1967,1994,1967,2545,1373,1961,1989.75,0.33,0,0,2026,1993,1977,1944,1928,1985,1936,5,584,100,1370,1,1,4810000,95,0.00,0.00,12,0.00,0.00,0.00,3226,20240619,-38.62,1887,20240619,4.93,3226,-38.62,20240619,1887,4.93,20240619,3495,-43.35,20240619,1961,0.97,20241209,0.00,N,477530,100,4 억,,15926,N,N,0,N,00,N
20241210,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,33,2,1.68,3961,2,0.06,1967,1994,1967,2545,1373,1961,1980.50,0.33,0,0,2026,1993,1977,1944,1928,1985,1936,5,584,100,1370,1,1,4810000,96,0.00,0.00,12,0.00,0.00,0.00,3226,20240619,-38.19,1887,20240619,5.67,3226,-38.19,20240619,1887,5.67,20240619,3495,-42.95,20240619,1961,1.68,20241209,0.00,N,477530,100,4 억,,15926,N,N,0,N,00,N
20241209,161311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1961,-39,5,-1.95,6786106,3437,5.25,2000,2010,1961,2600,1400,2000,1974.43,0.33,0,-615,2014,2006,1997,1989,1980,2008,1991,5,600,100,1400,1,1,4810000,94,0.00,0.00,12,0.07,0.00,0.00,3226,20240619,-39.21,1887,20240619,3.92,3226,-39.21,20240619,1887,3.92,20240619,3495,-43.89,20240619,1961,0.00,20241209,0.00,N,477530,100,4 억,,15930,N,N,0,N,00,N
20241209,151314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1983,-17,5,-0.85,6268004,3173,4.85,2000,2010,1961,2600,1400,2000,1975.42,0.33,0,-607,2014,2006,1997,1989,1980,2008,1991,5,600,100,1400,1,1,4810000,95,0.00,0.00,12,0.07,0.00,0.00,3226,20240619,-38.53,1887,20240619,5.09,3226,-38.53,20240619,1887,5.09,20240619,3495,-43.26,20240619,1961,1.12,20241209,0.00,N,477530,100,4 억,,15930,N,N,0,N,00,N
20241209,141312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1983,-17,5,-0.85,6260072,3169,4.84,2000,2010,1961,2600,1400,2000,1975.41,0.33,0,-611,2014,2006,1997,1989,1980,2008,1991,5,600,100,1400,1,1,4810000,95,0.00,0.00,12,0.07,0.00,0.00,3226,20240619,-38.53,1887,20240619,5.09,3226,-38.53,20240619,1887,5.09,20240619,3495,-43.26,20240619,1961,1.12,20241209,0.00,N,477530,100,4 억,,15930,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 161316 57 100.00 KOSDAQ 신저가 금융 N N N N N 1965 4 2 0.20 24070550 12193 354.76 1967 1994 1961 2545 1373 1961 1974.13 0.33 0 199 2026 1993 1977 1944 1928 1985 1936 5 584 100 1370 1 1 4810000 95 0.00 0.00 12 0.25 0.00 0.00 3226 20240619 -39.09 1887 20240619 4.13 3226 -39.09 20240619 1887 4.13 20240619 3495 -43.78 20240619 1961 0.20 20241210 0.00 N 477530 100 4 억 15926 N N 0 N 00 N
3 20241210 151316 57 100.00 KOSDAQ 신저가 금융 N N N N N 1961 0 3 0.00 24048975 12182 354.44 1967 1994 1961 2545 1373 1961 1974.14 0.33 0 209 2026 1993 1977 1944 1928 1985 1936 5 584 100 1370 1 1 4810000 94 0.00 0.00 12 0.25 0.00 0.00 3226 20240619 -39.21 1887 20240619 3.92 3226 -39.21 20240619 1887 3.92 20240619 3495 -43.89 20240619 1961 0.00 20241210 0.00 N 477530 100 4 억 15926 N N 0 N 00 N
4 20241210 141316 57 100.00 KOSDAQ 금융 N N N N N 1965 4 2 0.20 17353607 8773 255.25 1967 1994 1965 2545 1373 1961 1978.07 0.33 0 327 2026 1993 1977 1944 1928 1985 1936 5 584 100 1370 1 1 4810000 95 0.00 0.00 12 0.18 0.00 0.00 3226 20240619 -39.09 1887 20240619 4.13 3226 -39.09 20240619 1887 4.13 20240619 3495 -43.78 20240619 1961 0.20 20241209 0.00 N 477530 100 4 억 15926 N N 0 N 00 N
5 20241210 131318 57 100.00 KOSDAQ 금융 N N N N N 1979 18 2 0.92 14392906 7271 211.55 1967 1994 1967 2545 1373 1961 1979.49 0.33 0 209 2026 1993 1977 1944 1928 1985 1936 5 584 100 1370 1 1 4810000 95 0.00 0.00 12 0.15 0.00 0.00 3226 20240619 -38.65 1887 20240619 4.88 3226 -38.65 20240619 1887 4.88 20240619 3495 -43.38 20240619 1961 0.92 20241209 0.00 N 477530 100 4 억 15926 N N 0 N 00 N
6 20241210 121314 57 100.00 KOSDAQ 금융 N N N N N 1980 19 2 0.97 7941365 4011 116.70 1967 1994 1967 2545 1373 1961 1979.90 0.33 0 222 2026 1993 1977 1944 1928 1985 1936 5 584 100 1370 1 1 4810000 95 0.00 0.00 12 0.08 0.00 0.00 3226 20240619 -38.62 1887 20240619 4.93 3226 -38.62 20240619 1887 4.93 20240619 3495 -43.35 20240619 1961 0.97 20241209 0.00 N 477530 100 4 억 15926 N N 0 N 00 N
7 20241210 111315 57 100.00 KOSDAQ 금융 N N N N N 1980 19 2 0.97 7719605 3899 113.44 1967 1994 1967 2545 1373 1961 1979.89 0.33 0 222 2026 1993 1977 1944 1928 1985 1936 5 584 100 1370 1 1 4810000 95 0.00 0.00 12 0.08 0.00 0.00 3226 20240619 -38.62 1887 20240619 4.93 3226 -38.62 20240619 1887 4.93 20240619 3495 -43.35 20240619 1961 0.97 20241209 0.00 N 477530 100 4 억 15926 N N 0 N 00 N
8 20241210 101317 57 100.00 KOSDAQ 금융 N N N N N 1980 19 2 0.97 137293 69 2.01 1967 1994 1967 2545 1373 1961 1989.75 0.33 0 0 2026 1993 1977 1944 1928 1985 1936 5 584 100 1370 1 1 4810000 95 0.00 0.00 12 0.00 0.00 0.00 3226 20240619 -38.62 1887 20240619 4.93 3226 -38.62 20240619 1887 4.93 20240619 3495 -43.35 20240619 1961 0.97 20241209 0.00 N 477530 100 4 억 15926 N N 0 N 00 N
9 20241210 091324 57 100.00 KOSDAQ 금융 N N N N N 1994 33 2 1.68 3961 2 0.06 1967 1994 1967 2545 1373 1961 1980.50 0.33 0 0 2026 1993 1977 1944 1928 1985 1936 5 584 100 1370 1 1 4810000 96 0.00 0.00 12 0.00 0.00 0.00 3226 20240619 -38.19 1887 20240619 5.67 3226 -38.19 20240619 1887 5.67 20240619 3495 -42.95 20240619 1961 1.68 20241209 0.00 N 477530 100 4 억 15926 N N 0 N 00 N
10 20241209 161311 57 100.00 KOSDAQ 신저가 금융 N N N N N 1961 -39 5 -1.95 6786106 3437 5.25 2000 2010 1961 2600 1400 2000 1974.43 0.33 0 -615 2014 2006 1997 1989 1980 2008 1991 5 600 100 1400 1 1 4810000 94 0.00 0.00 12 0.07 0.00 0.00 3226 20240619 -39.21 1887 20240619 3.92 3226 -39.21 20240619 1887 3.92 20240619 3495 -43.89 20240619 1961 0.00 20241209 0.00 N 477530 100 4 억 15930 N N 0 N 00 N
11 20241209 151314 57 100.00 KOSDAQ 신저가 금융 N N N N N 1983 -17 5 -0.85 6268004 3173 4.85 2000 2010 1961 2600 1400 2000 1975.42 0.33 0 -607 2014 2006 1997 1989 1980 2008 1991 5 600 100 1400 1 1 4810000 95 0.00 0.00 12 0.07 0.00 0.00 3226 20240619 -38.53 1887 20240619 5.09 3226 -38.53 20240619 1887 5.09 20240619 3495 -43.26 20240619 1961 1.12 20241209 0.00 N 477530 100 4 억 15930 N N 0 N 00 N
12 20241209 141312 57 100.00 KOSDAQ 신저가 금융 N N N N N 1983 -17 5 -0.85 6260072 3169 4.84 2000 2010 1961 2600 1400 2000 1975.41 0.33 0 -611 2014 2006 1997 1989 1980 2008 1991 5 600 100 1400 1 1 4810000 95 0.00 0.00 12 0.07 0.00 0.00 3226 20240619 -38.53 1887 20240619 5.09 3226 -38.53 20240619 1887 5.09 20240619 3495 -43.26 20240619 1961 1.12 20241209 0.00 N 477530 100 4 억 15930 N N 0 N 00 N