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
489730/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
20241210,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1944,7,2,0.36,321919365,165802,87.80,1934,1950,1934,2515,1356,1937,1941.59,0.18,0,17748,1955,1946,1939,1930,1923,1942,1926,6,578,100,1350,1,1,6332000,123,0.00,0.00,12,2.62,0.00,0.00,4500,20241128,-56.80,1932,20241209,0.62,4500,-56.80,20241128,1932,0.62,20241209,4500,-56.80,20241128,1932,0.62,20241209,0.00,N,489730,100,6 억,,11352,N,N,0,N,00,N
20241210,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1949,12,2,0.62,309285457,159301,84.36,1934,1950,1934,2515,1356,1937,1941.52,0.18,0,17600,1955,1946,1939,1930,1923,1942,1926,6,578,100,1350,1,1,6332000,123,0.00,0.00,12,2.52,0.00,0.00,4500,20241128,-56.69,1932,20241209,0.88,4500,-56.69,20241128,1932,0.88,20241209,4500,-56.69,20241128,1932,0.88,20241209,0.00,N,489730,100,6 억,,11352,N,N,0,N,00,N
20241210,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1949,12,2,0.62,280433570,144498,76.52,1934,1950,1934,2515,1356,1937,1940.74,0.18,0,14715,1955,1946,1939,1930,1923,1942,1926,6,578,100,1350,1,1,6332000,123,0.00,0.00,12,2.28,0.00,0.00,4500,20241128,-56.69,1932,20241209,0.88,4500,-56.69,20241128,1932,0.88,20241209,4500,-56.69,20241128,1932,0.88,20241209,0.00,N,489730,100,6 억,,11352,N,N,0,N,00,N
20241210,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1939,2,2,0.10,207446118,106975,56.65,1934,1950,1934,2515,1356,1937,1939.20,0.18,0,12069,1955,1946,1939,1930,1923,1942,1926,6,578,100,1350,1,1,6332000,123,0.00,0.00,12,1.69,0.00,0.00,4500,20241128,-56.91,1932,20241209,0.36,4500,-56.91,20241128,1932,0.36,20241209,4500,-56.91,20241128,1932,0.36,20241209,0.00,N,489730,100,6 억,,11352,N,N,0,N,00,N
20241210,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1938,1,2,0.05,187458858,96666,51.19,1934,1950,1934,2515,1356,1937,1939.24,0.18,0,8406,1955,1946,1939,1930,1923,1942,1926,6,578,100,1350,1,1,6332000,123,0.00,0.00,12,1.53,0.00,0.00,4500,20241128,-56.93,1932,20241209,0.31,4500,-56.93,20241128,1932,0.31,20241209,4500,-56.93,20241128,1932,0.31,20241209,0.00,N,489730,100,6 억,,11352,N,N,0,N,00,N
20241210,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1940,3,2,0.15,169865804,87595,46.39,1934,1950,1934,2515,1356,1937,1939.22,0.18,0,5332,1955,1946,1939,1930,1923,1942,1926,6,578,100,1350,1,1,6332000,123,0.00,0.00,12,1.38,0.00,0.00,4500,20241128,-56.89,1932,20241209,0.41,4500,-56.89,20241128,1932,0.41,20241209,4500,-56.89,20241128,1932,0.41,20241209,0.00,N,489730,100,6 억,,11352,N,N,0,N,00,N
20241210,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1940,3,2,0.15,133221826,68700,36.38,1934,1950,1934,2515,1356,1937,1939.18,0.18,0,2150,1955,1946,1939,1930,1923,1942,1926,6,578,100,1350,1,1,6332000,123,0.00,0.00,12,1.08,0.00,0.00,4500,20241128,-56.89,1932,20241209,0.41,4500,-56.89,20241128,1932,0.41,20241209,4500,-56.89,20241128,1932,0.41,20241209,0.00,N,489730,100,6 억,,11352,N,N,0,N,00,N
20241210,091329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1945,8,2,0.41,45077091,23194,12.28,1934,1950,1934,2515,1356,1937,1943.48,0.18,0,3134,1955,1946,1939,1930,1923,1942,1926,6,578,100,1350,1,1,6332000,123,0.00,0.00,12,0.37,0.00,0.00,4500,20241128,-56.78,1932,20241209,0.67,4500,-56.78,20241128,1932,0.67,20241209,4500,-56.78,20241128,1932,0.67,20241209,0.00,N,489730,100,6 억,,11352,N,N,0,N,00,N
20241209,161316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1937,-8,5,-0.41,365154259,188284,80.00,1940,1948,1932,2525,1362,1945,1939.38,0.00,0,31349,1961,1952,1947,1938,1933,1950,1936,6,580,100,1360,1,1,6332000,123,0.00,0.00,12,2.97,0.00,0.00,4500,20241128,-56.96,1932,20241209,0.26,4500,-56.96,20241128,1932,0.26,20241209,4500,-56.96,20241128,1932,0.26,20241209,0.00,N,489730,100,6 억,,3,N,N,0,N,00,N
20241209,151319,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1939,-6,5,-0.31,361588046,186448,79.22,1940,1948,1932,2525,1362,1945,1939.35,0.00,0,30611,1961,1952,1947,1938,1933,1950,1936,6,580,100,1360,1,1,6332000,123,0.00,0.00,12,2.94,0.00,0.00,4500,20241128,-56.91,1932,20241209,0.36,4500,-56.91,20241128,1932,0.36,20241209,4500,-56.91,20241128,1932,0.36,20241209,0.00,N,489730,100,6 억,,3,N,N,0,N,00,N
20241209,141316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1936,-9,5,-0.46,298891514,154149,65.49,1940,1948,1932,2525,1362,1945,1938.98,0.00,0,9909,1961,1952,1947,1938,1933,1950,1936,6,580,100,1360,1,1,6332000,123,0.00,0.00,12,2.43,0.00,0.00,4500,20241128,-56.98,1932,20241209,0.21,4500,-56.98,20241128,1932,0.21,20241209,4500,-56.98,20241128,1932,0.21,20241209,0.00,N,489730,100,6 억,,3,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 161321 57 100.00 KOSDAQ 금융 N N N N N 1944 7 2 0.36 321919365 165802 87.80 1934 1950 1934 2515 1356 1937 1941.59 0.18 0 17748 1955 1946 1939 1930 1923 1942 1926 6 578 100 1350 1 1 6332000 123 0.00 0.00 12 2.62 0.00 0.00 4500 20241128 -56.80 1932 20241209 0.62 4500 -56.80 20241128 1932 0.62 20241209 4500 -56.80 20241128 1932 0.62 20241209 0.00 N 489730 100 6 억 11352 N N 0 N 00 N
3 20241210 151321 57 100.00 KOSDAQ 금융 N N N N N 1949 12 2 0.62 309285457 159301 84.36 1934 1950 1934 2515 1356 1937 1941.52 0.18 0 17600 1955 1946 1939 1930 1923 1942 1926 6 578 100 1350 1 1 6332000 123 0.00 0.00 12 2.52 0.00 0.00 4500 20241128 -56.69 1932 20241209 0.88 4500 -56.69 20241128 1932 0.88 20241209 4500 -56.69 20241128 1932 0.88 20241209 0.00 N 489730 100 6 억 11352 N N 0 N 00 N
4 20241210 141321 57 100.00 KOSDAQ 금융 N N N N N 1949 12 2 0.62 280433570 144498 76.52 1934 1950 1934 2515 1356 1937 1940.74 0.18 0 14715 1955 1946 1939 1930 1923 1942 1926 6 578 100 1350 1 1 6332000 123 0.00 0.00 12 2.28 0.00 0.00 4500 20241128 -56.69 1932 20241209 0.88 4500 -56.69 20241128 1932 0.88 20241209 4500 -56.69 20241128 1932 0.88 20241209 0.00 N 489730 100 6 억 11352 N N 0 N 00 N
5 20241210 131323 57 100.00 KOSDAQ 금융 N N N N N 1939 2 2 0.10 207446118 106975 56.65 1934 1950 1934 2515 1356 1937 1939.20 0.18 0 12069 1955 1946 1939 1930 1923 1942 1926 6 578 100 1350 1 1 6332000 123 0.00 0.00 12 1.69 0.00 0.00 4500 20241128 -56.91 1932 20241209 0.36 4500 -56.91 20241128 1932 0.36 20241209 4500 -56.91 20241128 1932 0.36 20241209 0.00 N 489730 100 6 억 11352 N N 0 N 00 N
6 20241210 121319 57 100.00 KOSDAQ 금융 N N N N N 1938 1 2 0.05 187458858 96666 51.19 1934 1950 1934 2515 1356 1937 1939.24 0.18 0 8406 1955 1946 1939 1930 1923 1942 1926 6 578 100 1350 1 1 6332000 123 0.00 0.00 12 1.53 0.00 0.00 4500 20241128 -56.93 1932 20241209 0.31 4500 -56.93 20241128 1932 0.31 20241209 4500 -56.93 20241128 1932 0.31 20241209 0.00 N 489730 100 6 억 11352 N N 0 N 00 N
7 20241210 111320 57 100.00 KOSDAQ 금융 N N N N N 1940 3 2 0.15 169865804 87595 46.39 1934 1950 1934 2515 1356 1937 1939.22 0.18 0 5332 1955 1946 1939 1930 1923 1942 1926 6 578 100 1350 1 1 6332000 123 0.00 0.00 12 1.38 0.00 0.00 4500 20241128 -56.89 1932 20241209 0.41 4500 -56.89 20241128 1932 0.41 20241209 4500 -56.89 20241128 1932 0.41 20241209 0.00 N 489730 100 6 억 11352 N N 0 N 00 N
8 20241210 101322 57 100.00 KOSDAQ 금융 N N N N N 1940 3 2 0.15 133221826 68700 36.38 1934 1950 1934 2515 1356 1937 1939.18 0.18 0 2150 1955 1946 1939 1930 1923 1942 1926 6 578 100 1350 1 1 6332000 123 0.00 0.00 12 1.08 0.00 0.00 4500 20241128 -56.89 1932 20241209 0.41 4500 -56.89 20241128 1932 0.41 20241209 4500 -56.89 20241128 1932 0.41 20241209 0.00 N 489730 100 6 억 11352 N N 0 N 00 N
9 20241210 091329 57 100.00 KOSDAQ 금융 N N N N N 1945 8 2 0.41 45077091 23194 12.28 1934 1950 1934 2515 1356 1937 1943.48 0.18 0 3134 1955 1946 1939 1930 1923 1942 1926 6 578 100 1350 1 1 6332000 123 0.00 0.00 12 0.37 0.00 0.00 4500 20241128 -56.78 1932 20241209 0.67 4500 -56.78 20241128 1932 0.67 20241209 4500 -56.78 20241128 1932 0.67 20241209 0.00 N 489730 100 6 억 11352 N N 0 N 00 N
10 20241209 161316 57 100.00 KOSDAQ 신저가 금융 N N N N N 1937 -8 5 -0.41 365154259 188284 80.00 1940 1948 1932 2525 1362 1945 1939.38 0.00 0 31349 1961 1952 1947 1938 1933 1950 1936 6 580 100 1360 1 1 6332000 123 0.00 0.00 12 2.97 0.00 0.00 4500 20241128 -56.96 1932 20241209 0.26 4500 -56.96 20241128 1932 0.26 20241209 4500 -56.96 20241128 1932 0.26 20241209 0.00 N 489730 100 6 억 3 N N 0 N 00 N
11 20241209 151319 57 100.00 KOSDAQ 신저가 금융 N N N N N 1939 -6 5 -0.31 361588046 186448 79.22 1940 1948 1932 2525 1362 1945 1939.35 0.00 0 30611 1961 1952 1947 1938 1933 1950 1936 6 580 100 1360 1 1 6332000 123 0.00 0.00 12 2.94 0.00 0.00 4500 20241128 -56.91 1932 20241209 0.36 4500 -56.91 20241128 1932 0.36 20241209 4500 -56.91 20241128 1932 0.36 20241209 0.00 N 489730 100 6 억 3 N N 0 N 00 N
12 20241209 141316 57 100.00 KOSDAQ 신저가 금융 N N N N N 1936 -9 5 -0.46 298891514 154149 65.49 1940 1948 1932 2525 1362 1945 1938.98 0.00 0 9909 1961 1952 1947 1938 1933 1950 1936 6 580 100 1360 1 1 6332000 123 0.00 0.00 12 2.43 0.00 0.00 4500 20241128 -56.98 1932 20241209 0.21 4500 -56.98 20241128 1932 0.21 20241209 4500 -56.98 20241128 1932 0.21 20241209 0.00 N 489730 100 6 억 3 N N 0 N 00 N