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
464440/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
20241210,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,15,2,0.74,16211070,7984,86.26,2030,2055,2030,2630,1420,2025,2030.44,0.17,0,2513,2105,2065,2040,2000,1975,2052,1987,4,605,100,1410,5,1,4320000,88,-102.00,1.05,12,0.18,-20.00,1951.00,2230,20240604,-8.52,2000,20231205,2.00,2230,-8.52,20240604,2015,1.24,20241209,2230,-8.52,20240604,2010,1.49,20231213,0.00,N,464440,100,4 억,,7555,N,N,0,N,00,N
20241210,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,16153985,7956,85.96,2030,2055,2030,2630,1420,2025,2030.42,0.17,0,2520,2105,2065,2040,2000,1975,2052,1987,4,605,100,1410,5,1,4320000,88,-101.75,1.04,12,0.18,-20.00,1951.00,2230,20240604,-8.74,2000,20231205,1.75,2230,-8.74,20240604,2015,0.99,20241209,2230,-8.74,20240604,2010,1.24,20231213,0.00,N,464440,100,4 억,,7555,N,N,0,N,00,N
20241210,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,15,2,0.74,15796535,7780,84.05,2030,2055,2030,2630,1420,2025,2030.40,0.17,0,2529,2105,2065,2040,2000,1975,2052,1987,4,605,100,1410,5,1,4320000,88,-102.00,1.05,12,0.18,-20.00,1951.00,2230,20240604,-8.52,2000,20231205,2.00,2230,-8.52,20240604,2015,1.24,20241209,2230,-8.52,20240604,2010,1.49,20231213,0.00,N,464440,100,4 억,,7555,N,N,0,N,00,N
20241210,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,25,2,1.23,15663785,7715,83.35,2030,2055,2030,2630,1420,2025,2030.30,0.17,0,2529,2105,2065,2040,2000,1975,2052,1987,4,605,100,1410,5,1,4320000,89,-102.50,1.05,12,0.18,-20.00,1951.00,2230,20240604,-8.07,2000,20231205,2.50,2230,-8.07,20240604,2015,1.74,20241209,2230,-8.07,20240604,2010,1.99,20231213,0.00,N,464440,100,4 억,,7555,N,N,0,N,00,N
20241210,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,20,2,0.99,15044550,7410,80.06,2030,2055,2030,2630,1420,2025,2030.30,0.17,0,2229,2105,2065,2040,2000,1975,2052,1987,4,605,100,1410,5,1,4320000,88,-102.25,1.05,12,0.17,-20.00,1951.00,2230,20240604,-8.30,2000,20231205,2.25,2230,-8.30,20240604,2015,1.49,20241209,2230,-8.30,20240604,2010,1.74,20231213,0.00,N,464440,100,4 억,,7555,N,N,0,N,00,N
20241210,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,20,2,0.99,5671030,2793,30.18,2030,2055,2030,2630,1420,2025,2030.44,0.17,0,641,2105,2065,2040,2000,1975,2052,1987,4,605,100,1410,5,1,4320000,88,-102.25,1.05,12,0.06,-20.00,1951.00,2230,20240604,-8.30,2000,20231205,2.25,2230,-8.30,20240604,2015,1.49,20241209,2230,-8.30,20240604,2010,1.74,20231213,0.00,N,464440,100,4 억,,7555,N,N,0,N,00,N
20241210,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,30,2,1.48,5648535,2782,30.06,2030,2055,2030,2630,1420,2025,2030.39,0.17,0,642,2105,2065,2040,2000,1975,2052,1987,4,605,100,1410,5,1,4320000,89,-102.75,1.05,12,0.06,-20.00,1951.00,2230,20240604,-7.85,2000,20231205,2.75,2230,-7.85,20240604,2015,1.99,20241209,2230,-7.85,20240604,2010,2.24,20231213,0.00,N,464440,100,4 억,,7555,N,N,0,N,00,N
20241210,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.17,0,0,2105,2065,2040,2000,1975,2052,1987,4,605,100,1410,5,1,4320000,87,-101.25,1.04,12,0.00,-20.00,1951.00,2230,20240604,-9.19,2000,20231205,1.25,2230,-9.19,20240604,2015,0.50,20241209,2230,-9.19,20240604,2010,0.75,20231213,0.00,N,464440,100,4 억,,7555,N,N,0,N,00,N
20241209,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-45,5,-2.17,18770435,9256,114.02,2080,2080,2015,2690,1450,2070,2027.92,0.17,0,-568,2103,2086,2063,2046,2023,2075,2035,4,620,100,1440,5,1,4320000,87,-101.25,1.04,12,0.21,-20.00,1951.00,2230,20240604,-9.19,2000,20231205,1.25,2230,-9.19,20240604,2015,0.50,20241209,2230,-9.19,20240604,2010,0.75,20231213,0.00,N,464440,100,4 억,,7482,N,N,0,N,00,N
20241209,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-30,5,-1.45,18561860,9153,112.75,2080,2080,2015,2690,1450,2070,2027.95,0.17,0,-465,2103,2086,2063,2046,2023,2075,2035,4,620,100,1440,5,1,4320000,88,-102.00,1.05,12,0.21,-20.00,1951.00,2230,20240604,-8.52,2000,20231205,2.00,2230,-8.52,20240604,2015,1.24,20241209,2230,-8.52,20240604,2010,1.49,20231213,0.00,N,464440,100,4 억,,7482,N,N,0,N,00,N
20241209,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-50,5,-2.42,18559820,9152,112.74,2080,2080,2015,2690,1450,2070,2027.95,0.17,0,-465,2103,2086,2063,2046,2023,2075,2035,4,620,100,1440,5,1,4320000,87,-101.00,1.04,12,0.21,-20.00,1951.00,2230,20240604,-9.42,2000,20231205,1.00,2230,-9.42,20240604,2015,0.25,20241209,2230,-9.42,20240604,2010,0.50,20231213,0.00,N,464440,100,4 억,,7482,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 161301 57 100.00 KOSDAQ 금융 N N N N N 2040 15 2 0.74 16211070 7984 86.26 2030 2055 2030 2630 1420 2025 2030.44 0.17 0 2513 2105 2065 2040 2000 1975 2052 1987 4 605 100 1410 5 1 4320000 88 -102.00 1.05 12 0.18 -20.00 1951.00 2230 20240604 -8.52 2000 20231205 2.00 2230 -8.52 20240604 2015 1.24 20241209 2230 -8.52 20240604 2010 1.49 20231213 0.00 N 464440 100 4 억 7555 N N 0 N 00 N
3 20241210 151304 57 100.00 KOSDAQ 금융 N N N N N 2035 10 2 0.49 16153985 7956 85.96 2030 2055 2030 2630 1420 2025 2030.42 0.17 0 2520 2105 2065 2040 2000 1975 2052 1987 4 605 100 1410 5 1 4320000 88 -101.75 1.04 12 0.18 -20.00 1951.00 2230 20240604 -8.74 2000 20231205 1.75 2230 -8.74 20240604 2015 0.99 20241209 2230 -8.74 20240604 2010 1.24 20231213 0.00 N 464440 100 4 억 7555 N N 0 N 00 N
4 20241210 141304 57 100.00 KOSDAQ 금융 N N N N N 2040 15 2 0.74 15796535 7780 84.05 2030 2055 2030 2630 1420 2025 2030.40 0.17 0 2529 2105 2065 2040 2000 1975 2052 1987 4 605 100 1410 5 1 4320000 88 -102.00 1.05 12 0.18 -20.00 1951.00 2230 20240604 -8.52 2000 20231205 2.00 2230 -8.52 20240604 2015 1.24 20241209 2230 -8.52 20240604 2010 1.49 20231213 0.00 N 464440 100 4 억 7555 N N 0 N 00 N
5 20241210 131306 57 100.00 KOSDAQ 금융 N N N N N 2050 25 2 1.23 15663785 7715 83.35 2030 2055 2030 2630 1420 2025 2030.30 0.17 0 2529 2105 2065 2040 2000 1975 2052 1987 4 605 100 1410 5 1 4320000 89 -102.50 1.05 12 0.18 -20.00 1951.00 2230 20240604 -8.07 2000 20231205 2.50 2230 -8.07 20240604 2015 1.74 20241209 2230 -8.07 20240604 2010 1.99 20231213 0.00 N 464440 100 4 억 7555 N N 0 N 00 N
6 20241210 121302 57 100.00 KOSDAQ 금융 N N N N N 2045 20 2 0.99 15044550 7410 80.06 2030 2055 2030 2630 1420 2025 2030.30 0.17 0 2229 2105 2065 2040 2000 1975 2052 1987 4 605 100 1410 5 1 4320000 88 -102.25 1.05 12 0.17 -20.00 1951.00 2230 20240604 -8.30 2000 20231205 2.25 2230 -8.30 20240604 2015 1.49 20241209 2230 -8.30 20240604 2010 1.74 20231213 0.00 N 464440 100 4 억 7555 N N 0 N 00 N
7 20241210 111303 57 100.00 KOSDAQ 금융 N N N N N 2045 20 2 0.99 5671030 2793 30.18 2030 2055 2030 2630 1420 2025 2030.44 0.17 0 641 2105 2065 2040 2000 1975 2052 1987 4 605 100 1410 5 1 4320000 88 -102.25 1.05 12 0.06 -20.00 1951.00 2230 20240604 -8.30 2000 20231205 2.25 2230 -8.30 20240604 2015 1.49 20241209 2230 -8.30 20240604 2010 1.74 20231213 0.00 N 464440 100 4 억 7555 N N 0 N 00 N
8 20241210 101304 57 100.00 KOSDAQ 금융 N N N N N 2055 30 2 1.48 5648535 2782 30.06 2030 2055 2030 2630 1420 2025 2030.39 0.17 0 642 2105 2065 2040 2000 1975 2052 1987 4 605 100 1410 5 1 4320000 89 -102.75 1.05 12 0.06 -20.00 1951.00 2230 20240604 -7.85 2000 20231205 2.75 2230 -7.85 20240604 2015 1.99 20241209 2230 -7.85 20240604 2010 2.24 20231213 0.00 N 464440 100 4 억 7555 N N 0 N 00 N
9 20241210 091312 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 0 0 0.00 0 0 0 2630 1420 2025 0.00 0.17 0 0 2105 2065 2040 2000 1975 2052 1987 4 605 100 1410 5 1 4320000 87 -101.25 1.04 12 0.00 -20.00 1951.00 2230 20240604 -9.19 2000 20231205 1.25 2230 -9.19 20240604 2015 0.50 20241209 2230 -9.19 20240604 2010 0.75 20231213 0.00 N 464440 100 4 억 7555 N N 0 N 00 N
10 20241209 161259 57 100.00 KOSDAQ 금융 N N N N N 2025 -45 5 -2.17 18770435 9256 114.02 2080 2080 2015 2690 1450 2070 2027.92 0.17 0 -568 2103 2086 2063 2046 2023 2075 2035 4 620 100 1440 5 1 4320000 87 -101.25 1.04 12 0.21 -20.00 1951.00 2230 20240604 -9.19 2000 20231205 1.25 2230 -9.19 20240604 2015 0.50 20241209 2230 -9.19 20240604 2010 0.75 20231213 0.00 N 464440 100 4 억 7482 N N 0 N 00 N
11 20241209 151302 57 100.00 KOSDAQ 금융 N N N N N 2040 -30 5 -1.45 18561860 9153 112.75 2080 2080 2015 2690 1450 2070 2027.95 0.17 0 -465 2103 2086 2063 2046 2023 2075 2035 4 620 100 1440 5 1 4320000 88 -102.00 1.05 12 0.21 -20.00 1951.00 2230 20240604 -8.52 2000 20231205 2.00 2230 -8.52 20240604 2015 1.24 20241209 2230 -8.52 20240604 2010 1.49 20231213 0.00 N 464440 100 4 억 7482 N N 0 N 00 N
12 20241209 141259 57 100.00 KOSDAQ 금융 N N N N N 2020 -50 5 -2.42 18559820 9152 112.74 2080 2080 2015 2690 1450 2070 2027.95 0.17 0 -465 2103 2086 2063 2046 2023 2075 2035 4 620 100 1440 5 1 4320000 87 -101.00 1.04 12 0.21 -20.00 1951.00 2230 20240604 -9.42 2000 20231205 1.00 2230 -9.42 20240604 2015 0.25 20241209 2230 -9.42 20240604 2010 0.50 20231213 0.00 N 464440 100 4 억 7482 N N 0 N 00 N