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
478440/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,1990,14,2,0.71,3800265,1914,3.57,1982,1994,1980,2565,1384,1976,1985.51,0.00,0,720,1995,1985,1980,1970,1965,1983,1968,7,589,100,1380,1,1,6930000,138,0.00,0.00,12,0.03,0.00,0.00,3815,20240624,-47.84,1975,20241209,0.76,3815,-47.84,20240624,1975,0.76,20241209,3815,-47.84,20240624,1975,0.76,20241209,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20241210,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,9,2,0.46,2215375,1116,2.08,1982,1994,1980,2565,1384,1976,1985.10,0.00,0,52,1995,1985,1980,1970,1965,1983,1968,7,589,100,1380,1,1,6930000,138,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.97,1975,20241209,0.51,3815,-47.97,20240624,1975,0.51,20241209,3815,-47.97,20240624,1975,0.51,20241209,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20241210,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,14,2,0.71,1292989,652,1.22,1982,1994,1980,2565,1384,1976,1983.11,0.00,0,117,1995,1985,1980,1970,1965,1983,1968,7,589,100,1380,1,1,6930000,138,0.00,0.00,12,0.01,0.00,0.00,3815,20240624,-47.84,1975,20241209,0.76,3815,-47.84,20240624,1975,0.76,20241209,3815,-47.84,20240624,1975,0.76,20241209,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20241210,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,14,2,0.71,1181549,596,1.11,1982,1994,1980,2565,1384,1976,1982.46,0.00,0,117,1995,1985,1980,1970,1965,1983,1968,7,589,100,1380,1,1,6930000,138,0.00,0.00,12,0.01,0.00,0.00,3815,20240624,-47.84,1975,20241209,0.76,3815,-47.84,20240624,1975,0.76,20241209,3815,-47.84,20240624,1975,0.76,20241209,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20241210,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,14,2,0.71,1169609,590,1.10,1982,1994,1980,2565,1384,1976,1982.39,0.00,0,117,1995,1985,1980,1970,1965,1983,1968,7,589,100,1380,1,1,6930000,138,0.00,0.00,12,0.01,0.00,0.00,3815,20240624,-47.84,1975,20241209,0.76,3815,-47.84,20240624,1975,0.76,20241209,3815,-47.84,20240624,1975,0.76,20241209,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20241210,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,15,2,0.76,1147711,579,1.08,1982,1994,1980,2565,1384,1976,1982.23,0.00,0,117,1995,1985,1980,1970,1965,1983,1968,7,589,100,1380,1,1,6930000,138,0.00,0.00,12,0.01,0.00,0.00,3815,20240624,-47.81,1975,20241209,0.81,3815,-47.81,20240624,1975,0.81,20241209,3815,-47.81,20240624,1975,0.81,20241209,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20241210,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,18,2,0.91,1135763,573,1.07,1982,1994,1980,2565,1384,1976,1982.13,0.00,0,117,1995,1985,1980,1970,1965,1983,1968,7,589,100,1380,1,1,6930000,138,0.00,0.00,12,0.01,0.00,0.00,3815,20240624,-47.73,1975,20241209,0.96,3815,-47.73,20240624,1975,0.96,20241209,3815,-47.73,20240624,1975,0.96,20241209,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20241210,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,6,2,0.30,91172,46,0.09,1982,1982,1982,2565,1384,1976,1982.00,0.00,0,0,1995,1985,1980,1970,1965,1983,1968,7,589,100,1380,1,1,6930000,137,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-48.05,1975,20241209,0.35,3815,-48.05,20240624,1975,0.35,20241209,3815,-48.05,20240624,1975,0.35,20241209,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20241209,161312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1976,-17,5,-0.85,106284254,53539,1791.20,1990,1990,1975,2590,1396,1993,1985.17,0.05,0,2593,1999,1996,1993,1990,1987,1994,1988,7,597,100,1390,1,1,6930000,137,0.00,0.00,12,0.77,0.00,0.00,3815,20240624,-48.20,1975,20241209,0.05,3815,-48.20,20240624,1975,0.05,20241209,3815,-48.20,20240624,1975,0.05,20241209,0.00,N,478440,100,6 억,,3132,N,N,0,N,00,N
20241209,151315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1990,-3,5,-0.15,104316474,52547,1758.01,1990,1990,1975,2590,1396,1993,1985.20,0.05,0,2502,1999,1996,1993,1990,1987,1994,1988,7,597,100,1390,1,1,6930000,138,0.00,0.00,12,0.76,0.00,0.00,3815,20240624,-47.84,1975,20241209,0.76,3815,-47.84,20240624,1975,0.76,20241209,3815,-47.84,20240624,1975,0.76,20241209,0.00,N,478440,100,6 억,,3132,N,N,0,N,00,N
20241209,141313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1976,-17,5,-0.85,84098507,42381,1417.90,1990,1990,1975,2590,1396,1993,1984.34,0.05,0,-7590,1999,1996,1993,1990,1987,1994,1988,7,597,100,1390,1,1,6930000,137,0.00,0.00,12,0.61,0.00,0.00,3815,20240624,-48.20,1975,20241209,0.05,3815,-48.20,20240624,1975,0.05,20241209,3815,-48.20,20240624,1975,0.05,20241209,0.00,N,478440,100,6 억,,3132,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 1990 14 2 0.71 3800265 1914 3.57 1982 1994 1980 2565 1384 1976 1985.51 0.00 0 720 1995 1985 1980 1970 1965 1983 1968 7 589 100 1380 1 1 6930000 138 0.00 0.00 12 0.03 0.00 0.00 3815 20240624 -47.84 1975 20241209 0.76 3815 -47.84 20240624 1975 0.76 20241209 3815 -47.84 20240624 1975 0.76 20241209 0.00 N 478440 100 6 억 0 N N 0 N 00 N
3 20241210 151317 57 100.00 KOSDAQ 금융 N N N N N 1985 9 2 0.46 2215375 1116 2.08 1982 1994 1980 2565 1384 1976 1985.10 0.00 0 52 1995 1985 1980 1970 1965 1983 1968 7 589 100 1380 1 1 6930000 138 0.00 0.00 12 0.02 0.00 0.00 3815 20240624 -47.97 1975 20241209 0.51 3815 -47.97 20240624 1975 0.51 20241209 3815 -47.97 20240624 1975 0.51 20241209 0.00 N 478440 100 6 억 0 N N 0 N 00 N
4 20241210 141317 57 100.00 KOSDAQ 금융 N N N N N 1990 14 2 0.71 1292989 652 1.22 1982 1994 1980 2565 1384 1976 1983.11 0.00 0 117 1995 1985 1980 1970 1965 1983 1968 7 589 100 1380 1 1 6930000 138 0.00 0.00 12 0.01 0.00 0.00 3815 20240624 -47.84 1975 20241209 0.76 3815 -47.84 20240624 1975 0.76 20241209 3815 -47.84 20240624 1975 0.76 20241209 0.00 N 478440 100 6 억 0 N N 0 N 00 N
5 20241210 131319 57 100.00 KOSDAQ 금융 N N N N N 1990 14 2 0.71 1181549 596 1.11 1982 1994 1980 2565 1384 1976 1982.46 0.00 0 117 1995 1985 1980 1970 1965 1983 1968 7 589 100 1380 1 1 6930000 138 0.00 0.00 12 0.01 0.00 0.00 3815 20240624 -47.84 1975 20241209 0.76 3815 -47.84 20240624 1975 0.76 20241209 3815 -47.84 20240624 1975 0.76 20241209 0.00 N 478440 100 6 억 0 N N 0 N 00 N
6 20241210 121316 57 100.00 KOSDAQ 금융 N N N N N 1990 14 2 0.71 1169609 590 1.10 1982 1994 1980 2565 1384 1976 1982.39 0.00 0 117 1995 1985 1980 1970 1965 1983 1968 7 589 100 1380 1 1 6930000 138 0.00 0.00 12 0.01 0.00 0.00 3815 20240624 -47.84 1975 20241209 0.76 3815 -47.84 20240624 1975 0.76 20241209 3815 -47.84 20240624 1975 0.76 20241209 0.00 N 478440 100 6 억 0 N N 0 N 00 N
7 20241210 111316 57 100.00 KOSDAQ 금융 N N N N N 1991 15 2 0.76 1147711 579 1.08 1982 1994 1980 2565 1384 1976 1982.23 0.00 0 117 1995 1985 1980 1970 1965 1983 1968 7 589 100 1380 1 1 6930000 138 0.00 0.00 12 0.01 0.00 0.00 3815 20240624 -47.81 1975 20241209 0.81 3815 -47.81 20240624 1975 0.81 20241209 3815 -47.81 20240624 1975 0.81 20241209 0.00 N 478440 100 6 억 0 N N 0 N 00 N
8 20241210 101318 57 100.00 KOSDAQ 금융 N N N N N 1994 18 2 0.91 1135763 573 1.07 1982 1994 1980 2565 1384 1976 1982.13 0.00 0 117 1995 1985 1980 1970 1965 1983 1968 7 589 100 1380 1 1 6930000 138 0.00 0.00 12 0.01 0.00 0.00 3815 20240624 -47.73 1975 20241209 0.96 3815 -47.73 20240624 1975 0.96 20241209 3815 -47.73 20240624 1975 0.96 20241209 0.00 N 478440 100 6 억 0 N N 0 N 00 N
9 20241210 091325 57 100.00 KOSDAQ 금융 N N N N N 1982 6 2 0.30 91172 46 0.09 1982 1982 1982 2565 1384 1976 1982.00 0.00 0 0 1995 1985 1980 1970 1965 1983 1968 7 589 100 1380 1 1 6930000 137 0.00 0.00 12 0.00 0.00 0.00 3815 20240624 -48.05 1975 20241209 0.35 3815 -48.05 20240624 1975 0.35 20241209 3815 -48.05 20240624 1975 0.35 20241209 0.00 N 478440 100 6 억 0 N N 0 N 00 N
10 20241209 161312 57 100.00 KOSDAQ 신저가 금융 N N N N N 1976 -17 5 -0.85 106284254 53539 1791.20 1990 1990 1975 2590 1396 1993 1985.17 0.05 0 2593 1999 1996 1993 1990 1987 1994 1988 7 597 100 1390 1 1 6930000 137 0.00 0.00 12 0.77 0.00 0.00 3815 20240624 -48.20 1975 20241209 0.05 3815 -48.20 20240624 1975 0.05 20241209 3815 -48.20 20240624 1975 0.05 20241209 0.00 N 478440 100 6 억 3132 N N 0 N 00 N
11 20241209 151315 57 100.00 KOSDAQ 신저가 금융 N N N N N 1990 -3 5 -0.15 104316474 52547 1758.01 1990 1990 1975 2590 1396 1993 1985.20 0.05 0 2502 1999 1996 1993 1990 1987 1994 1988 7 597 100 1390 1 1 6930000 138 0.00 0.00 12 0.76 0.00 0.00 3815 20240624 -47.84 1975 20241209 0.76 3815 -47.84 20240624 1975 0.76 20241209 3815 -47.84 20240624 1975 0.76 20241209 0.00 N 478440 100 6 억 3132 N N 0 N 00 N
12 20241209 141313 57 100.00 KOSDAQ 신저가 금융 N N N N N 1976 -17 5 -0.85 84098507 42381 1417.90 1990 1990 1975 2590 1396 1993 1984.34 0.05 0 -7590 1999 1996 1993 1990 1987 1994 1988 7 597 100 1390 1 1 6930000 137 0.00 0.00 12 0.61 0.00 0.00 3815 20240624 -48.20 1975 20241209 0.05 3815 -48.20 20240624 1975 0.05 20241209 3815 -48.20 20240624 1975 0.05 20241209 0.00 N 478440 100 6 억 3132 N N 0 N 00 N