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
430220/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
20241210,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,7897550,3768,10.66,2105,2105,2090,2715,1465,2090,2095.95,0.14,0,-193,2133,2111,2093,2071,2053,2102,2062,7,625,100,1540,5,1,6760000,142,61.76,1.06,12,0.06,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9718,N,N,0,N,00,N
20241210,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,7117700,3396,9.61,2105,2105,2090,2715,1465,2090,2095.91,0.14,0,-182,2133,2111,2093,2071,2053,2102,2062,7,625,100,1540,5,1,6760000,141,61.47,1.05,12,0.05,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9718,N,N,0,N,00,N
20241210,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,6766565,3228,9.14,2105,2105,2090,2715,1465,2090,2096.21,0.14,0,-77,2133,2111,2093,2071,2053,2102,2062,7,625,100,1540,5,1,6760000,141,61.47,1.05,12,0.05,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9718,N,N,0,N,00,N
20241210,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,6139565,2928,8.29,2105,2105,2090,2715,1465,2090,2096.85,0.14,0,-77,2133,2111,2093,2071,2053,2102,2062,7,625,100,1540,5,1,6760000,142,61.62,1.06,12,0.04,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9718,N,N,0,N,00,N
20241210,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,6129090,2923,8.27,2105,2105,2090,2715,1465,2090,2096.85,0.14,0,-77,2133,2111,2093,2071,2053,2102,2062,7,625,100,1540,5,1,6760000,142,61.62,1.06,12,0.04,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9718,N,N,0,N,00,N
20241210,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,4346240,2072,5.86,2105,2105,2090,2715,1465,2090,2097.61,0.14,0,-77,2133,2111,2093,2071,2053,2102,2062,7,625,100,1540,5,1,6760000,142,61.62,1.06,12,0.03,34.00,1983.00,2560,20240411,-18.16,2075,20241209,0.96,2560,-18.16,20240411,2075,0.96,20241209,2560,-18.16,20240411,2075,0.96,20241209,0.11,N,430220,100,6 억,,9718,N,N,0,N,00,N
20241210,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,4262440,2032,5.75,2105,2105,2090,2715,1465,2090,2097.66,0.14,0,-77,2133,2111,2093,2071,2053,2102,2062,7,625,100,1540,5,1,6760000,142,61.76,1.06,12,0.03,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9718,N,N,0,N,00,N
20241210,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,2105,1,0.00,2105,2105,2105,2715,1465,2090,2105.00,0.14,0,0,2133,2111,2093,2071,2053,2102,2062,7,625,100,1540,5,1,6760000,142,61.91,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.77,2075,20241209,1.45,2560,-17.77,20240411,2075,1.45,20241209,2560,-17.77,20240411,2075,1.45,20241209,0.11,N,430220,100,6 억,,9718,N,N,0,N,00,N
20241209,161225,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,-20,5,-0.95,73554930,35334,122.07,2115,2115,2075,2740,1480,2110,2081.70,0.14,0,-268,2123,2116,2103,2096,2083,2120,2100,7,630,100,1560,5,1,6760000,141,61.47,1.05,12,0.52,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241209,151227,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,-20,5,-0.95,72969720,35054,121.11,2115,2115,2075,2740,1480,2110,2081.64,0.14,0,11,2123,2116,2103,2096,2083,2120,2100,7,630,100,1560,5,1,6760000,141,61.47,1.05,12,0.52,34.00,1983.00,2560,20240411,-18.36,2075,20241209,0.72,2560,-18.36,20240411,2075,0.72,20241209,2560,-18.36,20240411,2075,0.72,20241209,0.11,N,430220,100,6 억,,9526,N,N,0,N,00,N
20241209,141225,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-10,5,-0.47,72401180,34782,120.17,2115,2115,2075,2740,1480,2110,2081.57,0.14,0,21,2123,2116,2103,2096,2083,2120,2100,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.51,34.00,1983.00,2560,20240411,-17.97,2075,20241209,1.20,2560,-17.97,20240411,2075,1.20,20241209,2560,-17.97,20240411,2075,1.20,20241209,0.11,N,430220,100,6 억,,9526,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 161227 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 7897550 3768 10.66 2105 2105 2090 2715 1465 2090 2095.95 0.14 0 -193 2133 2111 2093 2071 2053 2102 2062 7 625 100 1540 5 1 6760000 142 61.76 1.06 12 0.06 34.00 1983.00 2560 20240411 -17.97 2075 20241209 1.20 2560 -17.97 20240411 2075 1.20 20241209 2560 -17.97 20240411 2075 1.20 20241209 0.11 N 430220 100 6 억 9718 N N 0 N 00 N
3 20241210 151229 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 7117700 3396 9.61 2105 2105 2090 2715 1465 2090 2095.91 0.14 0 -182 2133 2111 2093 2071 2053 2102 2062 7 625 100 1540 5 1 6760000 141 61.47 1.05 12 0.05 34.00 1983.00 2560 20240411 -18.36 2075 20241209 0.72 2560 -18.36 20240411 2075 0.72 20241209 2560 -18.36 20240411 2075 0.72 20241209 0.11 N 430220 100 6 억 9718 N N 0 N 00 N
4 20241210 141229 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 6766565 3228 9.14 2105 2105 2090 2715 1465 2090 2096.21 0.14 0 -77 2133 2111 2093 2071 2053 2102 2062 7 625 100 1540 5 1 6760000 141 61.47 1.05 12 0.05 34.00 1983.00 2560 20240411 -18.36 2075 20241209 0.72 2560 -18.36 20240411 2075 0.72 20241209 2560 -18.36 20240411 2075 0.72 20241209 0.11 N 430220 100 6 억 9718 N N 0 N 00 N
5 20241210 131231 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 6139565 2928 8.29 2105 2105 2090 2715 1465 2090 2096.85 0.14 0 -77 2133 2111 2093 2071 2053 2102 2062 7 625 100 1540 5 1 6760000 142 61.62 1.06 12 0.04 34.00 1983.00 2560 20240411 -18.16 2075 20241209 0.96 2560 -18.16 20240411 2075 0.96 20241209 2560 -18.16 20240411 2075 0.96 20241209 0.11 N 430220 100 6 억 9718 N N 0 N 00 N
6 20241210 121228 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 6129090 2923 8.27 2105 2105 2090 2715 1465 2090 2096.85 0.14 0 -77 2133 2111 2093 2071 2053 2102 2062 7 625 100 1540 5 1 6760000 142 61.62 1.06 12 0.04 34.00 1983.00 2560 20240411 -18.16 2075 20241209 0.96 2560 -18.16 20240411 2075 0.96 20241209 2560 -18.16 20240411 2075 0.96 20241209 0.11 N 430220 100 6 억 9718 N N 0 N 00 N
7 20241210 111228 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 4346240 2072 5.86 2105 2105 2090 2715 1465 2090 2097.61 0.14 0 -77 2133 2111 2093 2071 2053 2102 2062 7 625 100 1540 5 1 6760000 142 61.62 1.06 12 0.03 34.00 1983.00 2560 20240411 -18.16 2075 20241209 0.96 2560 -18.16 20240411 2075 0.96 20241209 2560 -18.16 20240411 2075 0.96 20241209 0.11 N 430220 100 6 억 9718 N N 0 N 00 N
8 20241210 101229 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 4262440 2032 5.75 2105 2105 2090 2715 1465 2090 2097.66 0.14 0 -77 2133 2111 2093 2071 2053 2102 2062 7 625 100 1540 5 1 6760000 142 61.76 1.06 12 0.03 34.00 1983.00 2560 20240411 -17.97 2075 20241209 1.20 2560 -17.97 20240411 2075 1.20 20241209 2560 -17.97 20240411 2075 1.20 20241209 0.11 N 430220 100 6 억 9718 N N 0 N 00 N
9 20241210 091237 57 100.00 KOSDAQ 금융 N N N N N 2105 15 2 0.72 2105 1 0.00 2105 2105 2105 2715 1465 2090 2105.00 0.14 0 0 2133 2111 2093 2071 2053 2102 2062 7 625 100 1540 5 1 6760000 142 61.91 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.77 2075 20241209 1.45 2560 -17.77 20240411 2075 1.45 20241209 2560 -17.77 20240411 2075 1.45 20241209 0.11 N 430220 100 6 억 9718 N N 0 N 00 N
10 20241209 161225 57 100.00 KOSDAQ 신저가 금융 N N N N N 2090 -20 5 -0.95 73554930 35334 122.07 2115 2115 2075 2740 1480 2110 2081.70 0.14 0 -268 2123 2116 2103 2096 2083 2120 2100 7 630 100 1560 5 1 6760000 141 61.47 1.05 12 0.52 34.00 1983.00 2560 20240411 -18.36 2075 20241209 0.72 2560 -18.36 20240411 2075 0.72 20241209 2560 -18.36 20240411 2075 0.72 20241209 0.11 N 430220 100 6 억 9526 N N 0 N 00 N
11 20241209 151227 57 100.00 KOSDAQ 신저가 금융 N N N N N 2090 -20 5 -0.95 72969720 35054 121.11 2115 2115 2075 2740 1480 2110 2081.64 0.14 0 11 2123 2116 2103 2096 2083 2120 2100 7 630 100 1560 5 1 6760000 141 61.47 1.05 12 0.52 34.00 1983.00 2560 20240411 -18.36 2075 20241209 0.72 2560 -18.36 20240411 2075 0.72 20241209 2560 -18.36 20240411 2075 0.72 20241209 0.11 N 430220 100 6 억 9526 N N 0 N 00 N
12 20241209 141225 57 100.00 KOSDAQ 신저가 금융 N N N N N 2100 -10 5 -0.47 72401180 34782 120.17 2115 2115 2075 2740 1480 2110 2081.57 0.14 0 21 2123 2116 2103 2096 2083 2120 2100 7 630 100 1560 5 1 6760000 142 61.76 1.06 12 0.51 34.00 1983.00 2560 20240411 -17.97 2075 20241209 1.20 2560 -17.97 20240411 2075 1.20 20241209 2560 -17.97 20240411 2075 1.20 20241209 0.11 N 430220 100 6 억 9526 N N 0 N 00 N