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
021080/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
20241210,160334,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,2205,120,2,5.76,599713200,278428,70.48,2045,2245,2045,2710,1460,2085,2153.92,6.81,0,64628,2261,2172,2121,2032,1981,2147,2007,240,625,500,1500,5,1,48000000,1058,5.28,0.57,12,0.58,418.00,3851.00,3930,20240103,-43.89,2045,20241210,7.82,3930,-43.89,20240103,2045,7.82,20241210,3930,-43.89,20240103,2045,7.82,20241210,3.31,N,021080,500,240 억,,3270754,N,N,0,N,00,N
20241210,150333,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,2210,125,2,6.00,575006575,267230,67.64,2045,2245,2045,2710,1460,2085,2151.73,6.81,0,62345,2261,2172,2121,2032,1981,2147,2007,240,625,500,1500,5,1,48000000,1061,5.29,0.57,12,0.56,418.00,3851.00,3930,20240103,-43.77,2045,20241210,8.07,3930,-43.77,20240103,2045,8.07,20241210,3930,-43.77,20240103,2045,8.07,20241210,3.31,N,021080,500,240 억,,3270754,N,N,0,N,00,N
20241210,140333,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,2235,150,2,7.19,560217485,260576,65.96,2045,2245,2045,2710,1460,2085,2149.92,6.81,0,63551,2261,2172,2121,2032,1981,2147,2007,240,625,500,1500,5,1,48000000,1073,5.35,0.58,12,0.54,418.00,3851.00,3930,20240103,-43.13,2045,20241210,9.29,3930,-43.13,20240103,2045,9.29,20241210,3930,-43.13,20240103,2045,9.29,20241210,3.31,N,021080,500,240 억,,3270754,N,N,0,N,00,N
20241210,130332,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,2205,120,2,5.76,497490950,232282,58.80,2045,2225,2045,2710,1460,2085,2141.75,6.81,0,61695,2261,2172,2121,2032,1981,2147,2007,240,625,500,1500,5,1,48000000,1058,5.28,0.57,12,0.48,418.00,3851.00,3930,20240103,-43.89,2045,20241210,7.82,3930,-43.89,20240103,2045,7.82,20241210,3930,-43.89,20240103,2045,7.82,20241210,3.31,N,021080,500,240 억,,3270754,N,N,0,N,00,N
20241210,120332,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,2200,115,2,5.52,438149325,205175,51.94,2045,2225,2045,2710,1460,2085,2135.49,6.81,0,51515,2261,2172,2121,2032,1981,2147,2007,240,625,500,1500,5,1,48000000,1056,5.26,0.57,12,0.43,418.00,3851.00,3930,20240103,-44.02,2045,20241210,7.58,3930,-44.02,20240103,2045,7.58,20241210,3930,-44.02,20240103,2045,7.58,20241210,3.31,N,021080,500,240 억,,3270754,N,N,0,N,00,N
20241210,110332,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,2170,85,2,4.08,384129775,180610,45.72,2045,2180,2045,2710,1460,2085,2126.85,6.81,0,54703,2261,2172,2121,2032,1981,2147,2007,240,625,500,1500,5,1,48000000,1042,5.19,0.56,12,0.38,418.00,3851.00,3930,20240103,-44.78,2045,20241210,6.11,3930,-44.78,20240103,2045,6.11,20241210,3930,-44.78,20240103,2045,6.11,20241210,3.31,N,021080,500,240 억,,3270754,N,N,0,N,00,N
20241210,100332,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,2155,70,2,3.36,281794855,133360,33.76,2045,2165,2045,2710,1460,2085,2113.04,6.81,0,48074,2261,2172,2121,2032,1981,2147,2007,240,625,500,1500,5,1,48000000,1034,5.16,0.56,12,0.28,418.00,3851.00,3930,20240103,-45.17,2045,20241210,5.38,3930,-45.17,20240103,2045,5.38,20241210,3930,-45.17,20240103,2045,5.38,20241210,3.31,N,021080,500,240 억,,3270754,N,N,0,N,00,N
20241210,090335,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,2120,35,2,1.68,74400470,36253,9.18,2045,2120,2045,2710,1460,2085,2052.26,6.81,0,8808,2261,2172,2121,2032,1981,2147,2007,240,625,500,1500,5,1,48000000,1018,5.07,0.55,12,0.08,418.00,3851.00,3930,20240103,-46.06,2045,20241210,3.67,3930,-46.06,20240103,2045,3.67,20241210,3930,-46.06,20240103,2045,3.67,20241210,3.31,N,021080,500,240 억,,3270754,N,N,0,N,00,N
20241209,160331,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2085,-165,5,-7.33,822929845,389589,59.99,2205,2210,2070,2925,1575,2250,2113.01,6.12,0,-26147,2416,2332,2271,2187,2126,2302,2157,240,675,500,1620,5,1,48000000,1001,4.99,0.54,12,0.81,418.00,3851.00,3930,20240103,-46.95,2055,20240806,1.46,3930,-46.95,20240103,2055,1.46,20240806,3930,-46.95,20240103,2055,1.46,20240806,3.16,N,021080,500,240 억,,2936707,N,N,0,N,00,N
20241209,150333,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2080,-170,5,-7.56,765607710,362075,55.76,2205,2210,2070,2925,1575,2250,2114.48,6.12,0,-23313,2416,2332,2271,2187,2126,2302,2157,240,675,500,1620,5,1,48000000,998,4.98,0.54,12,0.75,418.00,3851.00,3930,20240103,-47.07,2055,20240806,1.22,3930,-47.07,20240103,2055,1.22,20240806,3930,-47.07,20240103,2055,1.22,20240806,3.16,N,021080,500,240 억,,2936707,N,N,0,N,00,N
20241209,140332,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2105,-145,5,-6.44,653025030,308154,47.45,2205,2210,2080,2925,1575,2250,2119.13,6.12,0,-27417,2416,2332,2271,2187,2126,2302,2157,240,675,500,1620,5,1,48000000,1010,5.04,0.55,12,0.64,418.00,3851.00,3930,20240103,-46.44,2055,20240806,2.43,3930,-46.44,20240103,2055,2.43,20240806,3930,-46.44,20240103,2055,2.43,20240806,3.16,N,021080,500,240 억,,2936707,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 160334 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 2205 120 2 5.76 599713200 278428 70.48 2045 2245 2045 2710 1460 2085 2153.92 6.81 0 64628 2261 2172 2121 2032 1981 2147 2007 240 625 500 1500 5 1 48000000 1058 5.28 0.57 12 0.58 418.00 3851.00 3930 20240103 -43.89 2045 20241210 7.82 3930 -43.89 20240103 2045 7.82 20241210 3930 -43.89 20240103 2045 7.82 20241210 3.31 N 021080 500 240 억 3270754 N N 0 N 00 N
3 20241210 150333 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 2210 125 2 6.00 575006575 267230 67.64 2045 2245 2045 2710 1460 2085 2151.73 6.81 0 62345 2261 2172 2121 2032 1981 2147 2007 240 625 500 1500 5 1 48000000 1061 5.29 0.57 12 0.56 418.00 3851.00 3930 20240103 -43.77 2045 20241210 8.07 3930 -43.77 20240103 2045 8.07 20241210 3930 -43.77 20240103 2045 8.07 20241210 3.31 N 021080 500 240 억 3270754 N N 0 N 00 N
4 20241210 140333 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 2235 150 2 7.19 560217485 260576 65.96 2045 2245 2045 2710 1460 2085 2149.92 6.81 0 63551 2261 2172 2121 2032 1981 2147 2007 240 625 500 1500 5 1 48000000 1073 5.35 0.58 12 0.54 418.00 3851.00 3930 20240103 -43.13 2045 20241210 9.29 3930 -43.13 20240103 2045 9.29 20241210 3930 -43.13 20240103 2045 9.29 20241210 3.31 N 021080 500 240 억 3270754 N N 0 N 00 N
5 20241210 130332 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 2205 120 2 5.76 497490950 232282 58.80 2045 2225 2045 2710 1460 2085 2141.75 6.81 0 61695 2261 2172 2121 2032 1981 2147 2007 240 625 500 1500 5 1 48000000 1058 5.28 0.57 12 0.48 418.00 3851.00 3930 20240103 -43.89 2045 20241210 7.82 3930 -43.89 20240103 2045 7.82 20241210 3930 -43.89 20240103 2045 7.82 20241210 3.31 N 021080 500 240 억 3270754 N N 0 N 00 N
6 20241210 120332 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 2200 115 2 5.52 438149325 205175 51.94 2045 2225 2045 2710 1460 2085 2135.49 6.81 0 51515 2261 2172 2121 2032 1981 2147 2007 240 625 500 1500 5 1 48000000 1056 5.26 0.57 12 0.43 418.00 3851.00 3930 20240103 -44.02 2045 20241210 7.58 3930 -44.02 20240103 2045 7.58 20241210 3930 -44.02 20240103 2045 7.58 20241210 3.31 N 021080 500 240 억 3270754 N N 0 N 00 N
7 20241210 110332 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 2170 85 2 4.08 384129775 180610 45.72 2045 2180 2045 2710 1460 2085 2126.85 6.81 0 54703 2261 2172 2121 2032 1981 2147 2007 240 625 500 1500 5 1 48000000 1042 5.19 0.56 12 0.38 418.00 3851.00 3930 20240103 -44.78 2045 20241210 6.11 3930 -44.78 20240103 2045 6.11 20241210 3930 -44.78 20240103 2045 6.11 20241210 3.31 N 021080 500 240 억 3270754 N N 0 N 00 N
8 20241210 100332 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 2155 70 2 3.36 281794855 133360 33.76 2045 2165 2045 2710 1460 2085 2113.04 6.81 0 48074 2261 2172 2121 2032 1981 2147 2007 240 625 500 1500 5 1 48000000 1034 5.16 0.56 12 0.28 418.00 3851.00 3930 20240103 -45.17 2045 20241210 5.38 3930 -45.17 20240103 2045 5.38 20241210 3930 -45.17 20240103 2045 5.38 20241210 3.31 N 021080 500 240 억 3270754 N N 0 N 00 N
9 20241210 090335 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 2120 35 2 1.68 74400470 36253 9.18 2045 2120 2045 2710 1460 2085 2052.26 6.81 0 8808 2261 2172 2121 2032 1981 2147 2007 240 625 500 1500 5 1 48000000 1018 5.07 0.55 12 0.08 418.00 3851.00 3930 20240103 -46.06 2045 20241210 3.67 3930 -46.06 20240103 2045 3.67 20241210 3930 -46.06 20240103 2045 3.67 20241210 3.31 N 021080 500 240 억 3270754 N N 0 N 00 N
10 20241209 160331 55 60.00 KOSDAQ 금융 N N N Y 60 N 2085 -165 5 -7.33 822929845 389589 59.99 2205 2210 2070 2925 1575 2250 2113.01 6.12 0 -26147 2416 2332 2271 2187 2126 2302 2157 240 675 500 1620 5 1 48000000 1001 4.99 0.54 12 0.81 418.00 3851.00 3930 20240103 -46.95 2055 20240806 1.46 3930 -46.95 20240103 2055 1.46 20240806 3930 -46.95 20240103 2055 1.46 20240806 3.16 N 021080 500 240 억 2936707 N N 0 N 00 N
11 20241209 150333 55 60.00 KOSDAQ 금융 N N N Y 60 N 2080 -170 5 -7.56 765607710 362075 55.76 2205 2210 2070 2925 1575 2250 2114.48 6.12 0 -23313 2416 2332 2271 2187 2126 2302 2157 240 675 500 1620 5 1 48000000 998 4.98 0.54 12 0.75 418.00 3851.00 3930 20240103 -47.07 2055 20240806 1.22 3930 -47.07 20240103 2055 1.22 20240806 3930 -47.07 20240103 2055 1.22 20240806 3.16 N 021080 500 240 억 2936707 N N 0 N 00 N
12 20241209 140332 55 60.00 KOSDAQ 금융 N N N Y 60 N 2105 -145 5 -6.44 653025030 308154 47.45 2205 2210 2080 2925 1575 2250 2119.13 6.12 0 -27417 2416 2332 2271 2187 2126 2302 2157 240 675 500 1620 5 1 48000000 1010 5.04 0.55 12 0.64 418.00 3851.00 3930 20240103 -46.44 2055 20240806 2.43 3930 -46.44 20240103 2055 2.43 20240806 3930 -46.44 20240103 2055 2.43 20240806 3.16 N 021080 500 240 억 2936707 N N 0 N 00 N