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
479880/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
20241210,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,59824880,29956,102.12,1997,2000,1986,2595,1398,1997,1997.09,0.38,0,20539,2009,2002,1991,1984,1973,1997,1979,7,598,100,1390,1,1,6870000,137,0.00,0.00,12,0.44,0.00,0.00,3275,20240626,-39.02,1980,20240626,0.86,3275,-39.02,20240626,1980,0.86,20240626,3275,-39.02,20240626,1980,0.86,20240626,0.00,N,479880,100,6 억,,25843,N,N,0,N,00,N
20241210,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,58292412,29189,99.51,1997,2000,1986,2595,1398,1997,1997.07,0.38,0,20285,2009,2002,1991,1984,1973,1997,1979,7,598,100,1390,5,1,6870000,137,0.00,0.00,12,0.42,0.00,0.00,3275,20240626,-38.93,1980,20240626,1.01,3275,-38.93,20240626,1980,1.01,20240626,3275,-38.93,20240626,1980,1.01,20240626,0.00,N,479880,100,6 억,,25843,N,N,0,N,00,N
20241210,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,42763112,21416,73.01,1997,1997,1986,2595,1398,1997,1996.78,0.38,0,16519,2009,2002,1991,1984,1973,1997,1979,7,598,100,1390,1,1,6870000,137,0.00,0.00,12,0.31,0.00,0.00,3275,20240626,-39.02,1980,20240626,0.86,3275,-39.02,20240626,1980,0.86,20240626,3275,-39.02,20240626,1980,0.86,20240626,0.00,N,479880,100,6 억,,25843,N,N,0,N,00,N
20241210,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,27137729,13591,46.33,1997,1997,1986,2595,1398,1997,1996.74,0.38,0,13049,2009,2002,1991,1984,1973,1997,1979,7,598,100,1390,1,1,6870000,137,0.00,0.00,12,0.20,0.00,0.00,3275,20240626,-39.02,1980,20240626,0.86,3275,-39.02,20240626,1980,0.86,20240626,3275,-39.02,20240626,1980,0.86,20240626,0.00,N,479880,100,6 억,,25843,N,N,0,N,00,N
20241210,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,19650976,9842,33.55,1997,1997,1986,2595,1398,1997,1996.64,0.38,0,9300,2009,2002,1991,1984,1973,1997,1979,7,598,100,1390,1,1,6870000,137,0.00,0.00,12,0.14,0.00,0.00,3275,20240626,-39.02,1980,20240626,0.86,3275,-39.02,20240626,1980,0.86,20240626,3275,-39.02,20240626,1980,0.86,20240626,0.00,N,479880,100,6 억,,25843,N,N,0,N,00,N
20241210,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,12497036,6259,21.34,1997,1997,1986,2595,1398,1997,1996.65,0.38,0,5820,2009,2002,1991,1984,1973,1997,1979,7,598,100,1390,1,1,6870000,137,0.00,0.00,12,0.09,0.00,0.00,3275,20240626,-39.02,1980,20240626,0.86,3275,-39.02,20240626,1980,0.86,20240626,3275,-39.02,20240626,1980,0.86,20240626,0.00,N,479880,100,6 억,,25843,N,N,0,N,00,N
20241210,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,5441097,2725,9.29,1997,1997,1986,2595,1398,1997,1996.73,0.38,0,2396,2009,2002,1991,1984,1973,1997,1979,7,598,100,1390,1,1,6870000,137,0.00,0.00,12,0.04,0.00,0.00,3275,20240626,-39.05,1980,20240626,0.81,3275,-39.05,20240626,1980,0.81,20240626,3275,-39.05,20240626,1980,0.81,20240626,0.00,N,479880,100,6 억,,25843,N,N,0,N,00,N
20241210,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,21967,11,0.04,1997,1997,1997,2595,1398,1997,1997.00,0.38,0,10,2009,2002,1991,1984,1973,1997,1979,7,598,100,1390,1,1,6870000,137,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-39.02,1980,20240626,0.86,3275,-39.02,20240626,1980,0.86,20240626,3275,-39.02,20240626,1980,0.86,20240626,0.00,N,479880,100,6 억,,25843,N,N,0,N,00,N
20241209,161312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1997,-1,5,-0.05,58304331,29333,349.66,1998,1998,1980,2595,1399,1998,1987.67,0.37,0,11662,2002,1999,1997,1994,1992,1999,1994,7,597,100,1390,1,1,6870000,137,0.00,0.00,12,0.43,0.00,0.00,3275,20240626,-39.02,1980,20241209,0.86,3275,-39.02,20240626,1980,0.86,20241209,3275,-39.02,20240626,1980,0.86,20241209,0.00,N,479880,100,6 억,,25581,N,N,0,N,00,N
20241209,151316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1993,-5,5,-0.25,56813932,28586,340.76,1998,1998,1980,2595,1399,1998,1987.47,0.37,0,11095,2002,1999,1997,1994,1992,1999,1994,7,597,100,1390,1,1,6870000,137,0.00,0.00,12,0.42,0.00,0.00,3275,20240626,-39.15,1980,20241209,0.66,3275,-39.15,20240626,1980,0.66,20241209,3275,-39.15,20240626,1980,0.66,20241209,0.00,N,479880,100,6 억,,25581,N,N,0,N,00,N
20241209,141313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1988,-10,5,-0.50,36280499,18281,217.92,1998,1998,1980,2595,1399,1998,1984.60,0.37,0,953,2002,1999,1997,1994,1992,1999,1994,7,597,100,1390,1,1,6870000,137,0.00,0.00,12,0.27,0.00,0.00,3275,20240626,-39.30,1980,20241209,0.40,3275,-39.30,20240626,1980,0.40,20241209,3275,-39.30,20240626,1980,0.40,20241209,0.00,N,479880,100,6 억,,25581,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 161318 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 59824880 29956 102.12 1997 2000 1986 2595 1398 1997 1997.09 0.38 0 20539 2009 2002 1991 1984 1973 1997 1979 7 598 100 1390 1 1 6870000 137 0.00 0.00 12 0.44 0.00 0.00 3275 20240626 -39.02 1980 20240626 0.86 3275 -39.02 20240626 1980 0.86 20240626 3275 -39.02 20240626 1980 0.86 20240626 0.00 N 479880 100 6 억 25843 N N 0 N 00 N
3 20241210 151318 57 100.00 KOSDAQ 금융 N N N N N 2000 3 2 0.15 58292412 29189 99.51 1997 2000 1986 2595 1398 1997 1997.07 0.38 0 20285 2009 2002 1991 1984 1973 1997 1979 7 598 100 1390 5 1 6870000 137 0.00 0.00 12 0.42 0.00 0.00 3275 20240626 -38.93 1980 20240626 1.01 3275 -38.93 20240626 1980 1.01 20240626 3275 -38.93 20240626 1980 1.01 20240626 0.00 N 479880 100 6 억 25843 N N 0 N 00 N
4 20241210 141318 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 42763112 21416 73.01 1997 1997 1986 2595 1398 1997 1996.78 0.38 0 16519 2009 2002 1991 1984 1973 1997 1979 7 598 100 1390 1 1 6870000 137 0.00 0.00 12 0.31 0.00 0.00 3275 20240626 -39.02 1980 20240626 0.86 3275 -39.02 20240626 1980 0.86 20240626 3275 -39.02 20240626 1980 0.86 20240626 0.00 N 479880 100 6 억 25843 N N 0 N 00 N
5 20241210 131319 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 27137729 13591 46.33 1997 1997 1986 2595 1398 1997 1996.74 0.38 0 13049 2009 2002 1991 1984 1973 1997 1979 7 598 100 1390 1 1 6870000 137 0.00 0.00 12 0.20 0.00 0.00 3275 20240626 -39.02 1980 20240626 0.86 3275 -39.02 20240626 1980 0.86 20240626 3275 -39.02 20240626 1980 0.86 20240626 0.00 N 479880 100 6 억 25843 N N 0 N 00 N
6 20241210 121316 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 19650976 9842 33.55 1997 1997 1986 2595 1398 1997 1996.64 0.38 0 9300 2009 2002 1991 1984 1973 1997 1979 7 598 100 1390 1 1 6870000 137 0.00 0.00 12 0.14 0.00 0.00 3275 20240626 -39.02 1980 20240626 0.86 3275 -39.02 20240626 1980 0.86 20240626 3275 -39.02 20240626 1980 0.86 20240626 0.00 N 479880 100 6 억 25843 N N 0 N 00 N
7 20241210 111317 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 12497036 6259 21.34 1997 1997 1986 2595 1398 1997 1996.65 0.38 0 5820 2009 2002 1991 1984 1973 1997 1979 7 598 100 1390 1 1 6870000 137 0.00 0.00 12 0.09 0.00 0.00 3275 20240626 -39.02 1980 20240626 0.86 3275 -39.02 20240626 1980 0.86 20240626 3275 -39.02 20240626 1980 0.86 20240626 0.00 N 479880 100 6 억 25843 N N 0 N 00 N
8 20241210 101318 57 100.00 KOSDAQ 금융 N N N N N 1996 -1 5 -0.05 5441097 2725 9.29 1997 1997 1986 2595 1398 1997 1996.73 0.38 0 2396 2009 2002 1991 1984 1973 1997 1979 7 598 100 1390 1 1 6870000 137 0.00 0.00 12 0.04 0.00 0.00 3275 20240626 -39.05 1980 20240626 0.81 3275 -39.05 20240626 1980 0.81 20240626 3275 -39.05 20240626 1980 0.81 20240626 0.00 N 479880 100 6 억 25843 N N 0 N 00 N
9 20241210 091326 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 21967 11 0.04 1997 1997 1997 2595 1398 1997 1997.00 0.38 0 10 2009 2002 1991 1984 1973 1997 1979 7 598 100 1390 1 1 6870000 137 0.00 0.00 12 0.00 0.00 0.00 3275 20240626 -39.02 1980 20240626 0.86 3275 -39.02 20240626 1980 0.86 20240626 3275 -39.02 20240626 1980 0.86 20240626 0.00 N 479880 100 6 억 25843 N N 0 N 00 N
10 20241209 161312 57 100.00 KOSDAQ 신저가 금융 N N N N N 1997 -1 5 -0.05 58304331 29333 349.66 1998 1998 1980 2595 1399 1998 1987.67 0.37 0 11662 2002 1999 1997 1994 1992 1999 1994 7 597 100 1390 1 1 6870000 137 0.00 0.00 12 0.43 0.00 0.00 3275 20240626 -39.02 1980 20241209 0.86 3275 -39.02 20240626 1980 0.86 20241209 3275 -39.02 20240626 1980 0.86 20241209 0.00 N 479880 100 6 억 25581 N N 0 N 00 N
11 20241209 151316 57 100.00 KOSDAQ 신저가 금융 N N N N N 1993 -5 5 -0.25 56813932 28586 340.76 1998 1998 1980 2595 1399 1998 1987.47 0.37 0 11095 2002 1999 1997 1994 1992 1999 1994 7 597 100 1390 1 1 6870000 137 0.00 0.00 12 0.42 0.00 0.00 3275 20240626 -39.15 1980 20241209 0.66 3275 -39.15 20240626 1980 0.66 20241209 3275 -39.15 20240626 1980 0.66 20241209 0.00 N 479880 100 6 억 25581 N N 0 N 00 N
12 20241209 141313 57 100.00 KOSDAQ 신저가 금융 N N N N N 1988 -10 5 -0.50 36280499 18281 217.92 1998 1998 1980 2595 1399 1998 1984.60 0.37 0 953 2002 1999 1997 1994 1992 1999 1994 7 597 100 1390 1 1 6870000 137 0.00 0.00 12 0.27 0.00 0.00 3275 20240626 -39.30 1980 20241209 0.40 3275 -39.30 20240626 1980 0.40 20241209 3275 -39.30 20240626 1980 0.40 20241209 0.00 N 479880 100 6 억 25581 N N 0 N 00 N