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
482680/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
20241210,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,12,2,0.61,34507672,17520,25.54,1975,1976,1962,2550,1375,1963,1969.62,0.00,0,5297,1985,1973,1962,1950,1939,1968,1945,8,587,100,1370,1,1,8215000,162,0.00,0.00,12,0.21,0.00,0.00,3225,20240911,-38.76,1944,20241206,1.59,3225,-38.76,20240911,1944,1.59,20241206,3225,-38.76,20240911,1944,1.59,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241210,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,11,2,0.56,27251662,13837,20.17,1975,1976,1962,2550,1375,1963,1969.48,0.00,0,1798,1985,1973,1962,1950,1939,1968,1945,8,587,100,1370,1,1,8215000,162,0.00,0.00,12,0.17,0.00,0.00,3225,20240911,-38.79,1944,20241206,1.54,3225,-38.79,20240911,1944,1.54,20241206,3225,-38.79,20240911,1944,1.54,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241210,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,11,2,0.56,23391565,11881,17.32,1975,1976,1962,2550,1375,1963,1968.82,0.00,0,2727,1985,1973,1962,1950,1939,1968,1945,8,587,100,1370,1,1,8215000,162,0.00,0.00,12,0.14,0.00,0.00,3225,20240911,-38.79,1944,20241206,1.54,3225,-38.79,20240911,1944,1.54,20241206,3225,-38.79,20240911,1944,1.54,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241210,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,11,2,0.56,21401157,10873,15.85,1975,1976,1962,2550,1375,1963,1968.28,0.00,0,2749,1985,1973,1962,1950,1939,1968,1945,8,587,100,1370,1,1,8215000,162,0.00,0.00,12,0.13,0.00,0.00,3225,20240911,-38.79,1944,20241206,1.54,3225,-38.79,20240911,1944,1.54,20241206,3225,-38.79,20240911,1944,1.54,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241210,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,13,2,0.66,19345595,9832,14.33,1975,1976,1962,2550,1375,1963,1967.62,0.00,0,2864,1985,1973,1962,1950,1939,1968,1945,8,587,100,1370,1,1,8215000,162,0.00,0.00,12,0.12,0.00,0.00,3225,20240911,-38.73,1944,20241206,1.65,3225,-38.73,20240911,1944,1.65,20241206,3225,-38.73,20240911,1944,1.65,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241210,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,11,2,0.56,16956613,8622,12.57,1975,1975,1962,2550,1375,1963,1966.67,0.00,0,2756,1985,1973,1962,1950,1939,1968,1945,8,587,100,1370,1,1,8215000,162,0.00,0.00,12,0.10,0.00,0.00,3225,20240911,-38.79,1944,20241206,1.54,3225,-38.79,20240911,1944,1.54,20241206,3225,-38.79,20240911,1944,1.54,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241210,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,8,2,0.41,15064589,7663,11.17,1975,1975,1962,2550,1375,1963,1965.89,0.00,0,2735,1985,1973,1962,1950,1939,1968,1945,8,587,100,1370,1,1,8215000,162,0.00,0.00,12,0.09,0.00,0.00,3225,20240911,-38.88,1944,20241206,1.39,3225,-38.88,20240911,1944,1.39,20241206,3225,-38.88,20240911,1944,1.39,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241210,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,8,2,0.41,2253681,1148,1.67,1975,1975,1962,2550,1375,1963,1963.14,0.00,0,-50,1985,1973,1962,1950,1939,1968,1945,8,587,100,1370,1,1,8215000,162,0.00,0.00,12,0.01,0.00,0.00,3225,20240911,-38.88,1944,20241206,1.39,3225,-38.88,20240911,1944,1.39,20241206,3225,-38.88,20240911,1944,1.39,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241209,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,6,2,0.31,134268603,68608,342.44,1974,1974,1951,2540,1370,1957,1957.04,0.00,0,14424,1996,1976,1960,1940,1924,1968,1932,8,583,100,1360,1,1,8215000,161,0.00,0.00,12,0.84,0.00,0.00,3225,20240911,-39.13,1944,20241206,0.98,3225,-39.13,20240911,1944,0.98,20241206,3225,-39.13,20240911,1944,0.98,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241209,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,13,2,0.66,132882115,67904,338.93,1974,1974,1951,2540,1370,1957,1956.91,0.00,0,13776,1996,1976,1960,1940,1924,1968,1932,8,583,100,1360,1,1,8215000,162,0.00,0.00,12,0.83,0.00,0.00,3225,20240911,-38.91,1944,20241206,1.34,3225,-38.91,20240911,1944,1.34,20241206,3225,-38.91,20240911,1944,1.34,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241209,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,-4,5,-0.20,110574427,56547,282.24,1974,1974,1951,2540,1370,1957,1955.44,0.00,0,3639,1996,1976,1960,1940,1924,1968,1932,8,583,100,1360,1,1,8215000,160,0.00,0.00,12,0.69,0.00,0.00,3225,20240911,-39.44,1944,20241206,0.46,3225,-39.44,20240911,1944,0.46,20241206,3225,-39.44,20240911,1944,0.46,20241206,0.00,N,482680,100,8 억,,0,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 161319 57 100.00 KOSDAQ 금융 N N N N N 1975 12 2 0.61 34507672 17520 25.54 1975 1976 1962 2550 1375 1963 1969.62 0.00 0 5297 1985 1973 1962 1950 1939 1968 1945 8 587 100 1370 1 1 8215000 162 0.00 0.00 12 0.21 0.00 0.00 3225 20240911 -38.76 1944 20241206 1.59 3225 -38.76 20240911 1944 1.59 20241206 3225 -38.76 20240911 1944 1.59 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
3 20241210 151319 57 100.00 KOSDAQ 금융 N N N N N 1974 11 2 0.56 27251662 13837 20.17 1975 1976 1962 2550 1375 1963 1969.48 0.00 0 1798 1985 1973 1962 1950 1939 1968 1945 8 587 100 1370 1 1 8215000 162 0.00 0.00 12 0.17 0.00 0.00 3225 20240911 -38.79 1944 20241206 1.54 3225 -38.79 20240911 1944 1.54 20241206 3225 -38.79 20240911 1944 1.54 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
4 20241210 141319 57 100.00 KOSDAQ 금융 N N N N N 1974 11 2 0.56 23391565 11881 17.32 1975 1976 1962 2550 1375 1963 1968.82 0.00 0 2727 1985 1973 1962 1950 1939 1968 1945 8 587 100 1370 1 1 8215000 162 0.00 0.00 12 0.14 0.00 0.00 3225 20240911 -38.79 1944 20241206 1.54 3225 -38.79 20240911 1944 1.54 20241206 3225 -38.79 20240911 1944 1.54 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
5 20241210 131321 57 100.00 KOSDAQ 금융 N N N N N 1974 11 2 0.56 21401157 10873 15.85 1975 1976 1962 2550 1375 1963 1968.28 0.00 0 2749 1985 1973 1962 1950 1939 1968 1945 8 587 100 1370 1 1 8215000 162 0.00 0.00 12 0.13 0.00 0.00 3225 20240911 -38.79 1944 20241206 1.54 3225 -38.79 20240911 1944 1.54 20241206 3225 -38.79 20240911 1944 1.54 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
6 20241210 121317 57 100.00 KOSDAQ 금융 N N N N N 1976 13 2 0.66 19345595 9832 14.33 1975 1976 1962 2550 1375 1963 1967.62 0.00 0 2864 1985 1973 1962 1950 1939 1968 1945 8 587 100 1370 1 1 8215000 162 0.00 0.00 12 0.12 0.00 0.00 3225 20240911 -38.73 1944 20241206 1.65 3225 -38.73 20240911 1944 1.65 20241206 3225 -38.73 20240911 1944 1.65 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
7 20241210 111318 57 100.00 KOSDAQ 금융 N N N N N 1974 11 2 0.56 16956613 8622 12.57 1975 1975 1962 2550 1375 1963 1966.67 0.00 0 2756 1985 1973 1962 1950 1939 1968 1945 8 587 100 1370 1 1 8215000 162 0.00 0.00 12 0.10 0.00 0.00 3225 20240911 -38.79 1944 20241206 1.54 3225 -38.79 20240911 1944 1.54 20241206 3225 -38.79 20240911 1944 1.54 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
8 20241210 101319 57 100.00 KOSDAQ 금융 N N N N N 1971 8 2 0.41 15064589 7663 11.17 1975 1975 1962 2550 1375 1963 1965.89 0.00 0 2735 1985 1973 1962 1950 1939 1968 1945 8 587 100 1370 1 1 8215000 162 0.00 0.00 12 0.09 0.00 0.00 3225 20240911 -38.88 1944 20241206 1.39 3225 -38.88 20240911 1944 1.39 20241206 3225 -38.88 20240911 1944 1.39 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
9 20241210 091327 57 100.00 KOSDAQ 금융 N N N N N 1971 8 2 0.41 2253681 1148 1.67 1975 1975 1962 2550 1375 1963 1963.14 0.00 0 -50 1985 1973 1962 1950 1939 1968 1945 8 587 100 1370 1 1 8215000 162 0.00 0.00 12 0.01 0.00 0.00 3225 20240911 -38.88 1944 20241206 1.39 3225 -38.88 20240911 1944 1.39 20241206 3225 -38.88 20240911 1944 1.39 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
10 20241209 161314 57 100.00 KOSDAQ 금융 N N N N N 1963 6 2 0.31 134268603 68608 342.44 1974 1974 1951 2540 1370 1957 1957.04 0.00 0 14424 1996 1976 1960 1940 1924 1968 1932 8 583 100 1360 1 1 8215000 161 0.00 0.00 12 0.84 0.00 0.00 3225 20240911 -39.13 1944 20241206 0.98 3225 -39.13 20240911 1944 0.98 20241206 3225 -39.13 20240911 1944 0.98 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
11 20241209 151317 57 100.00 KOSDAQ 금융 N N N N N 1970 13 2 0.66 132882115 67904 338.93 1974 1974 1951 2540 1370 1957 1956.91 0.00 0 13776 1996 1976 1960 1940 1924 1968 1932 8 583 100 1360 1 1 8215000 162 0.00 0.00 12 0.83 0.00 0.00 3225 20240911 -38.91 1944 20241206 1.34 3225 -38.91 20240911 1944 1.34 20241206 3225 -38.91 20240911 1944 1.34 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
12 20241209 141314 57 100.00 KOSDAQ 금융 N N N N N 1953 -4 5 -0.20 110574427 56547 282.24 1974 1974 1951 2540 1370 1957 1955.44 0.00 0 3639 1996 1976 1960 1940 1924 1968 1932 8 583 100 1360 1 1 8215000 160 0.00 0.00 12 0.69 0.00 0.00 3225 20240911 -39.44 1944 20241206 0.46 3225 -39.44 20240911 1944 0.46 20241206 3225 -39.44 20240911 1944 0.46 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N