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
482520/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,1998,9,2,0.45,27288241,13666,52.94,2000,2000,1992,2585,1393,1989,1996.80,0.03,0,566,2028,2008,1995,1975,1962,2002,1969,6,596,100,1390,1,1,6100000,122,0.00,0.00,12,0.22,0.00,0.00,3380,20240813,-40.89,1982,20241209,0.81,3380,-40.89,20240813,1982,0.81,20241209,3380,-40.89,20240813,1982,0.81,20241209,0.00,N,482520,100,6 억,,1663,N,N,0,N,00,N
20241210,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,6,2,0.30,25887430,12964,50.22,2000,2000,1992,2585,1393,1989,1996.87,0.03,0,-24,2028,2008,1995,1975,1962,2002,1969,6,596,100,1390,1,1,6100000,122,0.00,0.00,12,0.21,0.00,0.00,3380,20240813,-40.98,1982,20241209,0.66,3380,-40.98,20240813,1982,0.66,20241209,3380,-40.98,20240813,1982,0.66,20241209,0.00,N,482520,100,6 억,,1663,N,N,0,N,00,N
20241210,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,9,2,0.45,23993611,12016,46.55,2000,2000,1992,2585,1393,1989,1996.81,0.03,0,11,2028,2008,1995,1975,1962,2002,1969,6,596,100,1390,1,1,6100000,122,0.00,0.00,12,0.20,0.00,0.00,3380,20240813,-40.89,1982,20241209,0.81,3380,-40.89,20240813,1982,0.81,20241209,3380,-40.89,20240813,1982,0.81,20241209,0.00,N,482520,100,6 억,,1663,N,N,0,N,00,N
20241210,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,9,2,0.45,21289319,10662,41.30,2000,2000,1992,2585,1393,1989,1996.75,0.03,0,11,2028,2008,1995,1975,1962,2002,1969,6,596,100,1390,1,1,6100000,122,0.00,0.00,12,0.17,0.00,0.00,3380,20240813,-40.89,1982,20241209,0.81,3380,-40.89,20240813,1982,0.81,20241209,3380,-40.89,20240813,1982,0.81,20241209,0.00,N,482520,100,6 억,,1663,N,N,0,N,00,N
20241210,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,9,2,0.45,16998137,8514,32.98,2000,2000,1992,2585,1393,1989,1996.49,0.03,0,11,2028,2008,1995,1975,1962,2002,1969,6,596,100,1390,1,1,6100000,122,0.00,0.00,12,0.14,0.00,0.00,3380,20240813,-40.89,1982,20241209,0.81,3380,-40.89,20240813,1982,0.81,20241209,3380,-40.89,20240813,1982,0.81,20241209,0.00,N,482520,100,6 억,,1663,N,N,0,N,00,N
20241210,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,9,2,0.45,12658481,6342,24.57,2000,2000,1992,2585,1393,1989,1995.98,0.03,0,11,2028,2008,1995,1975,1962,2002,1969,6,596,100,1390,1,1,6100000,122,0.00,0.00,12,0.10,0.00,0.00,3380,20240813,-40.89,1982,20241209,0.81,3380,-40.89,20240813,1982,0.81,20241209,3380,-40.89,20240813,1982,0.81,20241209,0.00,N,482520,100,6 억,,1663,N,N,0,N,00,N
20241210,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,10,2,0.50,10462429,5243,20.31,2000,2000,1992,2585,1393,1989,1995.50,0.03,0,11,2028,2008,1995,1975,1962,2002,1969,6,596,100,1390,1,1,6100000,122,0.00,0.00,12,0.09,0.00,0.00,3380,20240813,-40.86,1982,20241209,0.86,3380,-40.86,20240813,1982,0.86,20241209,3380,-40.86,20240813,1982,0.86,20241209,0.00,N,482520,100,6 억,,1663,N,N,0,N,00,N
20241210,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,11,2,0.55,1534000,767,2.97,2000,2000,2000,2585,1393,1989,2000.00,0.03,0,0,2028,2008,1995,1975,1962,2002,1969,6,596,100,1390,5,1,6100000,122,0.00,0.00,12,0.01,0.00,0.00,3380,20240813,-40.83,1982,20241209,0.91,3380,-40.83,20240813,1982,0.91,20241209,3380,-40.83,20240813,1982,0.91,20241209,0.00,N,482520,100,6 억,,1663,N,N,0,N,00,N
20241209,161313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1989,-26,5,-1.29,51644560,25813,144.98,2015,2015,1982,2615,1415,2015,2002.44,0.02,0,-292,2035,2025,2015,2005,1995,2020,2000,6,600,100,1410,1,1,6100000,121,0.00,0.00,12,0.42,0.00,0.00,3380,20240813,-41.15,1982,20241209,0.35,3380,-41.15,20240813,1982,0.35,20241209,3380,-41.15,20240813,1982,0.35,20241209,0.00,N,482520,100,6 억,,1490,N,N,0,N,00,N
20241209,151316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1999,-16,5,-0.79,43133049,21534,120.95,2015,2015,1982,2615,1415,2015,2003.02,0.02,0,-292,2035,2025,2015,2005,1995,2020,2000,6,600,100,1410,1,1,6100000,122,0.00,0.00,12,0.35,0.00,0.00,3380,20240813,-40.86,1982,20241209,0.86,3380,-40.86,20240813,1982,0.86,20241209,3380,-40.86,20240813,1982,0.86,20241209,0.00,N,482520,100,6 억,,1490,N,N,0,N,00,N
20241209,141314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-15,5,-0.74,40813147,20374,114.43,2015,2015,1982,2615,1415,2015,2003.20,0.02,0,-346,2035,2025,2015,2005,1995,2020,2000,6,600,100,1410,5,1,6100000,122,0.00,0.00,12,0.33,0.00,0.00,3380,20240813,-40.83,1982,20241209,0.91,3380,-40.83,20240813,1982,0.91,20241209,3380,-40.83,20240813,1982,0.91,20241209,0.00,N,482520,100,6 억,,1490,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 1998 9 2 0.45 27288241 13666 52.94 2000 2000 1992 2585 1393 1989 1996.80 0.03 0 566 2028 2008 1995 1975 1962 2002 1969 6 596 100 1390 1 1 6100000 122 0.00 0.00 12 0.22 0.00 0.00 3380 20240813 -40.89 1982 20241209 0.81 3380 -40.89 20240813 1982 0.81 20241209 3380 -40.89 20240813 1982 0.81 20241209 0.00 N 482520 100 6 억 1663 N N 0 N 00 N
3 20241210 151319 57 100.00 KOSDAQ 금융 N N N N N 1995 6 2 0.30 25887430 12964 50.22 2000 2000 1992 2585 1393 1989 1996.87 0.03 0 -24 2028 2008 1995 1975 1962 2002 1969 6 596 100 1390 1 1 6100000 122 0.00 0.00 12 0.21 0.00 0.00 3380 20240813 -40.98 1982 20241209 0.66 3380 -40.98 20240813 1982 0.66 20241209 3380 -40.98 20240813 1982 0.66 20241209 0.00 N 482520 100 6 억 1663 N N 0 N 00 N
4 20241210 141319 57 100.00 KOSDAQ 금융 N N N N N 1998 9 2 0.45 23993611 12016 46.55 2000 2000 1992 2585 1393 1989 1996.81 0.03 0 11 2028 2008 1995 1975 1962 2002 1969 6 596 100 1390 1 1 6100000 122 0.00 0.00 12 0.20 0.00 0.00 3380 20240813 -40.89 1982 20241209 0.81 3380 -40.89 20240813 1982 0.81 20241209 3380 -40.89 20240813 1982 0.81 20241209 0.00 N 482520 100 6 억 1663 N N 0 N 00 N
5 20241210 131320 57 100.00 KOSDAQ 금융 N N N N N 1998 9 2 0.45 21289319 10662 41.30 2000 2000 1992 2585 1393 1989 1996.75 0.03 0 11 2028 2008 1995 1975 1962 2002 1969 6 596 100 1390 1 1 6100000 122 0.00 0.00 12 0.17 0.00 0.00 3380 20240813 -40.89 1982 20241209 0.81 3380 -40.89 20240813 1982 0.81 20241209 3380 -40.89 20240813 1982 0.81 20241209 0.00 N 482520 100 6 억 1663 N N 0 N 00 N
6 20241210 121317 57 100.00 KOSDAQ 금융 N N N N N 1998 9 2 0.45 16998137 8514 32.98 2000 2000 1992 2585 1393 1989 1996.49 0.03 0 11 2028 2008 1995 1975 1962 2002 1969 6 596 100 1390 1 1 6100000 122 0.00 0.00 12 0.14 0.00 0.00 3380 20240813 -40.89 1982 20241209 0.81 3380 -40.89 20240813 1982 0.81 20241209 3380 -40.89 20240813 1982 0.81 20241209 0.00 N 482520 100 6 억 1663 N N 0 N 00 N
7 20241210 111318 57 100.00 KOSDAQ 금융 N N N N N 1998 9 2 0.45 12658481 6342 24.57 2000 2000 1992 2585 1393 1989 1995.98 0.03 0 11 2028 2008 1995 1975 1962 2002 1969 6 596 100 1390 1 1 6100000 122 0.00 0.00 12 0.10 0.00 0.00 3380 20240813 -40.89 1982 20241209 0.81 3380 -40.89 20240813 1982 0.81 20241209 3380 -40.89 20240813 1982 0.81 20241209 0.00 N 482520 100 6 억 1663 N N 0 N 00 N
8 20241210 101319 57 100.00 KOSDAQ 금융 N N N N N 1999 10 2 0.50 10462429 5243 20.31 2000 2000 1992 2585 1393 1989 1995.50 0.03 0 11 2028 2008 1995 1975 1962 2002 1969 6 596 100 1390 1 1 6100000 122 0.00 0.00 12 0.09 0.00 0.00 3380 20240813 -40.86 1982 20241209 0.86 3380 -40.86 20240813 1982 0.86 20241209 3380 -40.86 20240813 1982 0.86 20241209 0.00 N 482520 100 6 억 1663 N N 0 N 00 N
9 20241210 091326 57 100.00 KOSDAQ 금융 N N N N N 2000 11 2 0.55 1534000 767 2.97 2000 2000 2000 2585 1393 1989 2000.00 0.03 0 0 2028 2008 1995 1975 1962 2002 1969 6 596 100 1390 5 1 6100000 122 0.00 0.00 12 0.01 0.00 0.00 3380 20240813 -40.83 1982 20241209 0.91 3380 -40.83 20240813 1982 0.91 20241209 3380 -40.83 20240813 1982 0.91 20241209 0.00 N 482520 100 6 억 1663 N N 0 N 00 N
10 20241209 161313 57 100.00 KOSDAQ 신저가 금융 N N N N N 1989 -26 5 -1.29 51644560 25813 144.98 2015 2015 1982 2615 1415 2015 2002.44 0.02 0 -292 2035 2025 2015 2005 1995 2020 2000 6 600 100 1410 1 1 6100000 121 0.00 0.00 12 0.42 0.00 0.00 3380 20240813 -41.15 1982 20241209 0.35 3380 -41.15 20240813 1982 0.35 20241209 3380 -41.15 20240813 1982 0.35 20241209 0.00 N 482520 100 6 억 1490 N N 0 N 00 N
11 20241209 151316 57 100.00 KOSDAQ 신저가 금융 N N N N N 1999 -16 5 -0.79 43133049 21534 120.95 2015 2015 1982 2615 1415 2015 2003.02 0.02 0 -292 2035 2025 2015 2005 1995 2020 2000 6 600 100 1410 1 1 6100000 122 0.00 0.00 12 0.35 0.00 0.00 3380 20240813 -40.86 1982 20241209 0.86 3380 -40.86 20240813 1982 0.86 20241209 3380 -40.86 20240813 1982 0.86 20241209 0.00 N 482520 100 6 억 1490 N N 0 N 00 N
12 20241209 141314 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -15 5 -0.74 40813147 20374 114.43 2015 2015 1982 2615 1415 2015 2003.20 0.02 0 -346 2035 2025 2015 2005 1995 2020 2000 6 600 100 1410 5 1 6100000 122 0.00 0.00 12 0.33 0.00 0.00 3380 20240813 -40.83 1982 20241209 0.91 3380 -40.83 20240813 1982 0.91 20241209 3380 -40.83 20240813 1982 0.91 20241209 0.00 N 482520 100 6 억 1490 N N 0 N 00 N