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
435870/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
20241210,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,25218490,12130,55.75,2075,2085,2070,2700,1460,2080,2079.02,0.00,0,-188,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,3720000,78,83.40,1.05,12,0.33,25.00,1983.00,2190,20240719,-4.79,2065,20241121,0.97,2190,-4.79,20240719,2065,0.97,20241121,2240,-6.92,20231211,2065,0.97,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241210,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,24993390,12022,55.26,2075,2080,2070,2700,1460,2080,2078.97,0.00,0,-180,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,3720000,77,83.00,1.05,12,0.32,25.00,1983.00,2190,20240719,-5.25,2065,20241121,0.48,2190,-5.25,20240719,2065,0.48,20241121,2240,-7.37,20231211,2065,0.48,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241210,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,11276285,5426,24.94,2075,2080,2070,2700,1460,2080,2078.19,0.00,0,-1,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,3720000,77,83.20,1.05,12,0.15,25.00,1983.00,2190,20240719,-5.02,2065,20241121,0.73,2190,-5.02,20240719,2065,0.73,20241121,2240,-7.14,20231211,2065,0.73,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241210,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,7008125,3374,15.51,2075,2080,2070,2700,1460,2080,2077.10,0.00,0,-1,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,3720000,77,83.20,1.05,12,0.09,25.00,1983.00,2190,20240719,-5.02,2065,20241121,0.73,2190,-5.02,20240719,2065,0.73,20241121,2240,-7.14,20231211,2065,0.73,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241210,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,7008125,3374,15.51,2075,2080,2070,2700,1460,2080,2077.10,0.00,0,-1,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,3720000,77,83.20,1.05,12,0.09,25.00,1983.00,2190,20240719,-5.02,2065,20241121,0.73,2190,-5.02,20240719,2065,0.73,20241121,2240,-7.14,20231211,2065,0.73,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241210,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2055645,993,4.56,2075,2080,2070,2700,1460,2080,2070.14,0.00,0,0,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,3720000,77,83.20,1.05,12,0.03,25.00,1983.00,2190,20240719,-5.02,2065,20241121,0.73,2190,-5.02,20240719,2065,0.73,20241121,2240,-7.14,20231211,2065,0.73,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241210,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2055645,993,4.56,2075,2080,2070,2700,1460,2080,2070.14,0.00,0,0,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,3720000,77,83.20,1.05,12,0.03,25.00,1983.00,2190,20240719,-5.02,2065,20241121,0.73,2190,-5.02,20240719,2065,0.73,20241121,2240,-7.14,20231211,2065,0.73,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241210,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.00,0,0,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,3720000,77,83.20,1.05,12,0.00,25.00,1983.00,2190,20240719,-5.02,2065,20241121,0.73,2190,-5.02,20240719,2065,0.73,20241121,2240,-7.14,20231211,2065,0.73,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241209,161228,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2080,0,3,0.00,45067170,21756,135.58,2080,2080,2065,2700,1460,2080,2071.48,0.00,0,-759,2090,2085,2080,2075,2070,2085,2075,4,620,100,1450,5,1,3720000,77,83.20,1.05,12,0.58,25.00,1983.00,2190,20240719,-5.02,2065,20241209,0.73,2190,-5.02,20240719,2065,0.73,20241209,2240,-7.14,20231211,2065,0.73,20241209,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241209,151231,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,-5,5,-0.24,45065090,21755,135.57,2080,2080,2065,2700,1460,2080,2071.48,0.00,0,-759,2090,2085,2080,2075,2070,2085,2075,4,620,100,1450,5,1,3720000,77,83.00,1.05,12,0.58,25.00,1983.00,2190,20240719,-5.25,2065,20241209,0.48,2190,-5.25,20240719,2065,0.48,20241209,2240,-7.37,20231211,2065,0.48,20241209,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241209,141229,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2070,-10,5,-0.48,45033965,21740,135.48,2080,2080,2065,2700,1460,2080,2071.48,0.00,0,-759,2090,2085,2080,2075,2070,2085,2075,4,620,100,1450,5,1,3720000,77,82.80,1.04,12,0.58,25.00,1983.00,2190,20240719,-5.48,2065,20241209,0.24,2190,-5.48,20240719,2065,0.24,20241209,2240,-7.59,20231211,2065,0.24,20241209,0.00,N,435870,100,3 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 161231 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 25218490 12130 55.75 2075 2085 2070 2700 1460 2080 2079.02 0.00 0 -188 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 3720000 78 83.40 1.05 12 0.33 25.00 1983.00 2190 20240719 -4.79 2065 20241121 0.97 2190 -4.79 20240719 2065 0.97 20241121 2240 -6.92 20231211 2065 0.97 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
3 20241210 151233 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 24993390 12022 55.26 2075 2080 2070 2700 1460 2080 2078.97 0.00 0 -180 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 3720000 77 83.00 1.05 12 0.32 25.00 1983.00 2190 20240719 -5.25 2065 20241121 0.48 2190 -5.25 20240719 2065 0.48 20241121 2240 -7.37 20231211 2065 0.48 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
4 20241210 141233 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 11276285 5426 24.94 2075 2080 2070 2700 1460 2080 2078.19 0.00 0 -1 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 3720000 77 83.20 1.05 12 0.15 25.00 1983.00 2190 20240719 -5.02 2065 20241121 0.73 2190 -5.02 20240719 2065 0.73 20241121 2240 -7.14 20231211 2065 0.73 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
5 20241210 131235 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 7008125 3374 15.51 2075 2080 2070 2700 1460 2080 2077.10 0.00 0 -1 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 3720000 77 83.20 1.05 12 0.09 25.00 1983.00 2190 20240719 -5.02 2065 20241121 0.73 2190 -5.02 20240719 2065 0.73 20241121 2240 -7.14 20231211 2065 0.73 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
6 20241210 121232 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 7008125 3374 15.51 2075 2080 2070 2700 1460 2080 2077.10 0.00 0 -1 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 3720000 77 83.20 1.05 12 0.09 25.00 1983.00 2190 20240719 -5.02 2065 20241121 0.73 2190 -5.02 20240719 2065 0.73 20241121 2240 -7.14 20231211 2065 0.73 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
7 20241210 111232 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 2055645 993 4.56 2075 2080 2070 2700 1460 2080 2070.14 0.00 0 0 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 3720000 77 83.20 1.05 12 0.03 25.00 1983.00 2190 20240719 -5.02 2065 20241121 0.73 2190 -5.02 20240719 2065 0.73 20241121 2240 -7.14 20231211 2065 0.73 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
8 20241210 101233 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 2055645 993 4.56 2075 2080 2070 2700 1460 2080 2070.14 0.00 0 0 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 3720000 77 83.20 1.05 12 0.03 25.00 1983.00 2190 20240719 -5.02 2065 20241121 0.73 2190 -5.02 20240719 2065 0.73 20241121 2240 -7.14 20231211 2065 0.73 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
9 20241210 091241 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 0.00 0 0 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 3720000 77 83.20 1.05 12 0.00 25.00 1983.00 2190 20240719 -5.02 2065 20241121 0.73 2190 -5.02 20240719 2065 0.73 20241121 2240 -7.14 20231211 2065 0.73 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
10 20241209 161228 57 100.00 KOSDAQ 신저가 금융 N N N N N 2080 0 3 0.00 45067170 21756 135.58 2080 2080 2065 2700 1460 2080 2071.48 0.00 0 -759 2090 2085 2080 2075 2070 2085 2075 4 620 100 1450 5 1 3720000 77 83.20 1.05 12 0.58 25.00 1983.00 2190 20240719 -5.02 2065 20241209 0.73 2190 -5.02 20240719 2065 0.73 20241209 2240 -7.14 20231211 2065 0.73 20241209 0.00 N 435870 100 3 억 0 N N 0 N 00 N
11 20241209 151231 57 100.00 KOSDAQ 신저가 금융 N N N N N 2075 -5 5 -0.24 45065090 21755 135.57 2080 2080 2065 2700 1460 2080 2071.48 0.00 0 -759 2090 2085 2080 2075 2070 2085 2075 4 620 100 1450 5 1 3720000 77 83.00 1.05 12 0.58 25.00 1983.00 2190 20240719 -5.25 2065 20241209 0.48 2190 -5.25 20240719 2065 0.48 20241209 2240 -7.37 20231211 2065 0.48 20241209 0.00 N 435870 100 3 억 0 N N 0 N 00 N
12 20241209 141229 57 100.00 KOSDAQ 신저가 금융 N N N N N 2070 -10 5 -0.48 45033965 21740 135.48 2080 2080 2065 2700 1460 2080 2071.48 0.00 0 -759 2090 2085 2080 2075 2070 2085 2075 4 620 100 1450 5 1 3720000 77 82.80 1.04 12 0.58 25.00 1983.00 2190 20240719 -5.48 2065 20241209 0.24 2190 -5.48 20240719 2065 0.24 20241209 2240 -7.59 20231211 2065 0.24 20241209 0.00 N 435870 100 3 억 0 N N 0 N 00 N