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
478390/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
20241210,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,17347915,8575,76.91,2020,2025,2010,2625,1415,2020,2023.08,0.33,0,-346,2033,2026,2013,2006,1993,2030,2010,6,605,100,1450,5,1,6220000,126,0.00,0.00,12,0.14,0.00,0.00,4320,20240621,-53.12,1991,20241119,1.71,4320,-53.12,20240621,1991,1.71,20241119,4320,-53.12,20240621,1991,1.71,20241119,0.00,N,478390,100,6 억,,20322,N,N,0,N,00,N
20241210,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,15706215,7760,69.60,2020,2025,2015,2625,1415,2020,2024.00,0.33,0,-329,2033,2026,2013,2006,1993,2030,2010,6,605,100,1450,5,1,6220000,126,0.00,0.00,12,0.12,0.00,0.00,4320,20240621,-53.12,1991,20241119,1.71,4320,-53.12,20240621,1991,1.71,20241119,4320,-53.12,20240621,1991,1.71,20241119,0.00,N,478390,100,6 억,,20322,N,N,0,N,00,N
20241210,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,11809380,5835,52.33,2020,2025,2015,2625,1415,2020,2023.89,0.33,0,-101,2033,2026,2013,2006,1993,2030,2010,6,605,100,1450,5,1,6220000,126,0.00,0.00,12,0.09,0.00,0.00,4320,20240621,-53.12,1991,20241119,1.71,4320,-53.12,20240621,1991,1.71,20241119,4320,-53.12,20240621,1991,1.71,20241119,0.00,N,478390,100,6 억,,20322,N,N,0,N,00,N
20241210,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,10298730,5089,45.64,2020,2025,2015,2625,1415,2020,2023.72,0.33,0,-69,2033,2026,2013,2006,1993,2030,2010,6,605,100,1450,5,1,6220000,126,0.00,0.00,12,0.08,0.00,0.00,4320,20240621,-53.12,1991,20241119,1.71,4320,-53.12,20240621,1991,1.71,20241119,4320,-53.12,20240621,1991,1.71,20241119,0.00,N,478390,100,6 억,,20322,N,N,0,N,00,N
20241210,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,8044905,3976,35.66,2020,2025,2015,2625,1415,2020,2023.37,0.33,0,-53,2033,2026,2013,2006,1993,2030,2010,6,605,100,1450,5,1,6220000,126,0.00,0.00,12,0.06,0.00,0.00,4320,20240621,-53.12,1991,20241119,1.71,4320,-53.12,20240621,1991,1.71,20241119,4320,-53.12,20240621,1991,1.71,20241119,0.00,N,478390,100,6 억,,20322,N,N,0,N,00,N
20241210,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,5724425,2830,25.38,2020,2025,2020,2625,1415,2020,2022.77,0.33,0,-36,2033,2026,2013,2006,1993,2030,2010,6,605,100,1450,5,1,6220000,126,0.00,0.00,12,0.05,0.00,0.00,4320,20240621,-53.12,1991,20241119,1.71,4320,-53.12,20240621,1991,1.71,20241119,4320,-53.12,20240621,1991,1.71,20241119,0.00,N,478390,100,6 억,,20322,N,N,0,N,00,N
20241210,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,2939950,1453,13.03,2020,2025,2020,2625,1415,2020,2023.37,0.33,0,-25,2033,2026,2013,2006,1993,2030,2010,6,605,100,1450,5,1,6220000,126,0.00,0.00,12,0.02,0.00,0.00,4320,20240621,-53.12,1991,20241119,1.71,4320,-53.12,20240621,1991,1.71,20241119,4320,-53.12,20240621,1991,1.71,20241119,0.00,N,478390,100,6 억,,20322,N,N,0,N,00,N
20241210,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,808000,400,3.59,2020,2020,2020,2625,1415,2020,2020.00,0.33,0,0,2033,2026,2013,2006,1993,2030,2010,6,605,100,1450,5,1,6220000,126,0.00,0.00,12,0.01,0.00,0.00,4320,20240621,-53.24,1991,20241119,1.46,4320,-53.24,20240621,1991,1.46,20241119,4320,-53.24,20240621,1991,1.46,20241119,0.00,N,478390,100,6 억,,20322,N,N,0,N,00,N
20241209,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,22392790,11150,45.58,2005,2020,2000,2630,1420,2025,2008.32,0.33,0,-1093,2042,2033,2016,2007,1990,2038,2012,6,605,100,1450,5,1,6220000,126,0.00,0.00,12,0.18,0.00,0.00,4320,20240621,-53.24,1991,20241119,1.46,4320,-53.24,20240621,1991,1.46,20241119,4320,-53.24,20240621,1991,1.46,20241119,0.00,N,478390,100,6 억,,20487,N,N,0,N,00,N
20241209,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,22170590,11040,45.13,2005,2020,2000,2630,1420,2025,2008.21,0.33,0,-1088,2042,2033,2016,2007,1990,2038,2012,6,605,100,1450,5,1,6220000,125,0.00,0.00,12,0.18,0.00,0.00,4320,20240621,-53.36,1991,20241119,1.21,4320,-53.36,20240621,1991,1.21,20241119,4320,-53.36,20240621,1991,1.21,20241119,0.00,N,478390,100,6 억,,20487,N,N,0,N,00,N
20241209,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,20929350,10424,42.61,2005,2020,2000,2630,1420,2025,2007.80,0.33,0,-1088,2042,2033,2016,2007,1990,2038,2012,6,605,100,1450,5,1,6220000,125,0.00,0.00,12,0.17,0.00,0.00,4320,20240621,-53.36,1991,20241119,1.21,4320,-53.36,20240621,1991,1.21,20241119,4320,-53.36,20240621,1991,1.21,20241119,0.00,N,478390,100,6 억,,20487,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 161317 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 17347915 8575 76.91 2020 2025 2010 2625 1415 2020 2023.08 0.33 0 -346 2033 2026 2013 2006 1993 2030 2010 6 605 100 1450 5 1 6220000 126 0.00 0.00 12 0.14 0.00 0.00 4320 20240621 -53.12 1991 20241119 1.71 4320 -53.12 20240621 1991 1.71 20241119 4320 -53.12 20240621 1991 1.71 20241119 0.00 N 478390 100 6 억 20322 N N 0 N 00 N
3 20241210 151317 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 15706215 7760 69.60 2020 2025 2015 2625 1415 2020 2024.00 0.33 0 -329 2033 2026 2013 2006 1993 2030 2010 6 605 100 1450 5 1 6220000 126 0.00 0.00 12 0.12 0.00 0.00 4320 20240621 -53.12 1991 20241119 1.71 4320 -53.12 20240621 1991 1.71 20241119 4320 -53.12 20240621 1991 1.71 20241119 0.00 N 478390 100 6 억 20322 N N 0 N 00 N
4 20241210 141317 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 11809380 5835 52.33 2020 2025 2015 2625 1415 2020 2023.89 0.33 0 -101 2033 2026 2013 2006 1993 2030 2010 6 605 100 1450 5 1 6220000 126 0.00 0.00 12 0.09 0.00 0.00 4320 20240621 -53.12 1991 20241119 1.71 4320 -53.12 20240621 1991 1.71 20241119 4320 -53.12 20240621 1991 1.71 20241119 0.00 N 478390 100 6 억 20322 N N 0 N 00 N
5 20241210 131319 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 10298730 5089 45.64 2020 2025 2015 2625 1415 2020 2023.72 0.33 0 -69 2033 2026 2013 2006 1993 2030 2010 6 605 100 1450 5 1 6220000 126 0.00 0.00 12 0.08 0.00 0.00 4320 20240621 -53.12 1991 20241119 1.71 4320 -53.12 20240621 1991 1.71 20241119 4320 -53.12 20240621 1991 1.71 20241119 0.00 N 478390 100 6 억 20322 N N 0 N 00 N
6 20241210 121315 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 8044905 3976 35.66 2020 2025 2015 2625 1415 2020 2023.37 0.33 0 -53 2033 2026 2013 2006 1993 2030 2010 6 605 100 1450 5 1 6220000 126 0.00 0.00 12 0.06 0.00 0.00 4320 20240621 -53.12 1991 20241119 1.71 4320 -53.12 20240621 1991 1.71 20241119 4320 -53.12 20240621 1991 1.71 20241119 0.00 N 478390 100 6 억 20322 N N 0 N 00 N
7 20241210 111316 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 5724425 2830 25.38 2020 2025 2020 2625 1415 2020 2022.77 0.33 0 -36 2033 2026 2013 2006 1993 2030 2010 6 605 100 1450 5 1 6220000 126 0.00 0.00 12 0.05 0.00 0.00 4320 20240621 -53.12 1991 20241119 1.71 4320 -53.12 20240621 1991 1.71 20241119 4320 -53.12 20240621 1991 1.71 20241119 0.00 N 478390 100 6 억 20322 N N 0 N 00 N
8 20241210 101317 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 2939950 1453 13.03 2020 2025 2020 2625 1415 2020 2023.37 0.33 0 -25 2033 2026 2013 2006 1993 2030 2010 6 605 100 1450 5 1 6220000 126 0.00 0.00 12 0.02 0.00 0.00 4320 20240621 -53.12 1991 20241119 1.71 4320 -53.12 20240621 1991 1.71 20241119 4320 -53.12 20240621 1991 1.71 20241119 0.00 N 478390 100 6 억 20322 N N 0 N 00 N
9 20241210 091325 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 808000 400 3.59 2020 2020 2020 2625 1415 2020 2020.00 0.33 0 0 2033 2026 2013 2006 1993 2030 2010 6 605 100 1450 5 1 6220000 126 0.00 0.00 12 0.01 0.00 0.00 4320 20240621 -53.24 1991 20241119 1.46 4320 -53.24 20240621 1991 1.46 20241119 4320 -53.24 20240621 1991 1.46 20241119 0.00 N 478390 100 6 억 20322 N N 0 N 00 N
10 20241209 161312 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 22392790 11150 45.58 2005 2020 2000 2630 1420 2025 2008.32 0.33 0 -1093 2042 2033 2016 2007 1990 2038 2012 6 605 100 1450 5 1 6220000 126 0.00 0.00 12 0.18 0.00 0.00 4320 20240621 -53.24 1991 20241119 1.46 4320 -53.24 20240621 1991 1.46 20241119 4320 -53.24 20240621 1991 1.46 20241119 0.00 N 478390 100 6 억 20487 N N 0 N 00 N
11 20241209 151315 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 22170590 11040 45.13 2005 2020 2000 2630 1420 2025 2008.21 0.33 0 -1088 2042 2033 2016 2007 1990 2038 2012 6 605 100 1450 5 1 6220000 125 0.00 0.00 12 0.18 0.00 0.00 4320 20240621 -53.36 1991 20241119 1.21 4320 -53.36 20240621 1991 1.21 20241119 4320 -53.36 20240621 1991 1.21 20241119 0.00 N 478390 100 6 억 20487 N N 0 N 00 N
12 20241209 141312 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 20929350 10424 42.61 2005 2020 2000 2630 1420 2025 2007.80 0.33 0 -1088 2042 2033 2016 2007 1990 2038 2012 6 605 100 1450 5 1 6220000 125 0.00 0.00 12 0.17 0.00 0.00 4320 20240621 -53.36 1991 20241119 1.21 4320 -53.36 20240621 1991 1.21 20241119 4320 -53.36 20240621 1991 1.21 20241119 0.00 N 478390 100 6 억 20487 N N 0 N 00 N