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
467930/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
20241210,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,23685940,11355,93.99,2110,2115,2070,2735,1475,2105,2085.95,0.11,0,212,2155,2130,2085,2060,2015,2142,2072,4,630,100,1470,5,1,4230000,88,-27.14,1.06,12,0.27,-77.00,1980.00,6260,20231222,-66.61,2040,20231222,2.45,2300,-9.13,20240430,2040,2.45,20241209,6260,-66.61,20231222,2040,2.45,20231222,0.00,N,467930,100,4 억,,4604,N,N,0,N,00,N
20241210,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,23254895,11149,92.29,2110,2115,2070,2735,1475,2105,2085.83,0.11,0,412,2155,2130,2085,2060,2015,2142,2072,4,630,100,1470,5,1,4230000,89,-27.21,1.06,12,0.26,-77.00,1980.00,6260,20231222,-66.53,2040,20231222,2.70,2300,-8.91,20240430,2040,2.70,20241209,6260,-66.53,20231222,2040,2.70,20231222,0.00,N,467930,100,4 억,,4604,N,N,0,N,00,N
20241210,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,9522155,4546,37.63,2110,2115,2070,2735,1475,2105,2094.62,0.11,0,-55,2155,2130,2085,2060,2015,2142,2072,4,630,100,1470,5,1,4230000,89,-27.21,1.06,12,0.11,-77.00,1980.00,6260,20231222,-66.53,2040,20231222,2.70,2300,-8.91,20240430,2040,2.70,20241209,6260,-66.53,20231222,2040,2.70,20231222,0.00,N,467930,100,4 억,,4604,N,N,0,N,00,N
20241210,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-35,5,-1.66,8084915,3859,31.94,2110,2115,2070,2735,1475,2105,2095.08,0.11,0,74,2155,2130,2085,2060,2015,2142,2072,4,630,100,1470,5,1,4230000,88,-26.88,1.05,12,0.09,-77.00,1980.00,6260,20231222,-66.93,2040,20231222,1.47,2300,-10.00,20240430,2040,1.47,20241209,6260,-66.93,20231222,2040,1.47,20231222,0.00,N,467930,100,4 억,,4604,N,N,0,N,00,N
20241210,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,4593935,2184,18.08,2110,2115,2095,2735,1475,2105,2103.45,0.11,0,-55,2155,2130,2085,2060,2015,2142,2072,4,630,100,1470,5,1,4230000,89,-27.34,1.06,12,0.05,-77.00,1980.00,6260,20231222,-66.37,2040,20231222,3.19,2300,-8.48,20240430,2040,3.19,20241209,6260,-66.37,20231222,2040,3.19,20231222,0.00,N,467930,100,4 억,,4604,N,N,0,N,00,N
20241210,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,2481400,1179,9.76,2110,2115,2095,2735,1475,2105,2104.66,0.11,0,-55,2155,2130,2085,2060,2015,2142,2072,4,630,100,1470,5,1,4230000,89,-27.34,1.06,12,0.03,-77.00,1980.00,6260,20231222,-66.37,2040,20231222,3.19,2300,-8.48,20240430,2040,3.19,20241209,6260,-66.37,20231222,2040,3.19,20231222,0.00,N,467930,100,4 억,,4604,N,N,0,N,00,N
20241210,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,1048855,498,4.12,2110,2115,2095,2735,1475,2105,2106.13,0.11,0,-47,2155,2130,2085,2060,2015,2142,2072,4,630,100,1470,5,1,4230000,89,-27.27,1.06,12,0.01,-77.00,1980.00,6260,20231222,-66.45,2040,20231222,2.94,2300,-8.70,20240430,2040,2.94,20241209,6260,-66.45,20231222,2040,2.94,20231222,0.00,N,467930,100,4 억,,4604,N,N,0,N,00,N
20241210,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.11,0,0,2155,2130,2085,2060,2015,2142,2072,4,630,100,1470,5,1,4230000,89,-27.34,1.06,12,0.00,-77.00,1980.00,6260,20231222,-66.37,2040,20231222,3.19,2300,-8.48,20240430,2040,3.19,20241209,6260,-66.37,20231222,2040,3.19,20231222,0.00,N,467930,100,4 억,,4604,N,N,0,N,00,N
20241209,161301,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2105,-10,5,-0.47,25320970,12081,113.22,2100,2110,2040,2745,1485,2115,2090.71,0.11,0,-11,2155,2135,2110,2090,2065,2145,2100,4,630,100,1480,5,1,4230000,89,-27.34,1.06,12,0.29,-77.00,1980.00,6260,20231222,-66.37,2040,20241209,3.19,2300,-8.48,20240430,2040,3.19,20241209,6260,-66.37,20231222,2040,3.19,20241209,0.00,N,467930,100,4 억,,4615,N,N,0,N,00,N
20241209,151305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2105,-10,5,-0.47,15890570,7601,71.24,2100,2110,2040,2745,1485,2115,2090.59,0.11,0,-11,2155,2135,2110,2090,2065,2145,2100,4,630,100,1480,5,1,4230000,89,-27.34,1.06,12,0.18,-77.00,1980.00,6260,20231222,-66.37,2040,20241209,3.19,2300,-8.48,20240430,2040,3.19,20241209,6260,-66.37,20231222,2040,3.19,20241209,0.00,N,467930,100,4 억,,4615,N,N,0,N,00,N
20241209,141302,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2080,-35,5,-1.65,13456325,6444,60.39,2100,2110,2040,2745,1485,2115,2088.19,0.11,0,-11,2155,2135,2110,2090,2065,2145,2100,4,630,100,1480,5,1,4230000,88,-27.01,1.05,12,0.15,-77.00,1980.00,6260,20231222,-66.77,2040,20241209,1.96,2300,-9.57,20240430,2040,1.96,20241209,6260,-66.77,20231222,2040,1.96,20241209,0.00,N,467930,100,4 억,,4615,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 161306 57 100.00 KOSDAQ 금융 N N N N N 2090 -15 5 -0.71 23685940 11355 93.99 2110 2115 2070 2735 1475 2105 2085.95 0.11 0 212 2155 2130 2085 2060 2015 2142 2072 4 630 100 1470 5 1 4230000 88 -27.14 1.06 12 0.27 -77.00 1980.00 6260 20231222 -66.61 2040 20231222 2.45 2300 -9.13 20240430 2040 2.45 20241209 6260 -66.61 20231222 2040 2.45 20231222 0.00 N 467930 100 4 억 4604 N N 0 N 00 N
3 20241210 151307 57 100.00 KOSDAQ 금융 N N N N N 2095 -10 5 -0.48 23254895 11149 92.29 2110 2115 2070 2735 1475 2105 2085.83 0.11 0 412 2155 2130 2085 2060 2015 2142 2072 4 630 100 1470 5 1 4230000 89 -27.21 1.06 12 0.26 -77.00 1980.00 6260 20231222 -66.53 2040 20231222 2.70 2300 -8.91 20240430 2040 2.70 20241209 6260 -66.53 20231222 2040 2.70 20231222 0.00 N 467930 100 4 억 4604 N N 0 N 00 N
4 20241210 141306 57 100.00 KOSDAQ 금융 N N N N N 2095 -10 5 -0.48 9522155 4546 37.63 2110 2115 2070 2735 1475 2105 2094.62 0.11 0 -55 2155 2130 2085 2060 2015 2142 2072 4 630 100 1470 5 1 4230000 89 -27.21 1.06 12 0.11 -77.00 1980.00 6260 20231222 -66.53 2040 20231222 2.70 2300 -8.91 20240430 2040 2.70 20241209 6260 -66.53 20231222 2040 2.70 20231222 0.00 N 467930 100 4 억 4604 N N 0 N 00 N
5 20241210 131308 57 100.00 KOSDAQ 금융 N N N N N 2070 -35 5 -1.66 8084915 3859 31.94 2110 2115 2070 2735 1475 2105 2095.08 0.11 0 74 2155 2130 2085 2060 2015 2142 2072 4 630 100 1470 5 1 4230000 88 -26.88 1.05 12 0.09 -77.00 1980.00 6260 20231222 -66.93 2040 20231222 1.47 2300 -10.00 20240430 2040 1.47 20241209 6260 -66.93 20231222 2040 1.47 20231222 0.00 N 467930 100 4 억 4604 N N 0 N 00 N
6 20241210 121305 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 4593935 2184 18.08 2110 2115 2095 2735 1475 2105 2103.45 0.11 0 -55 2155 2130 2085 2060 2015 2142 2072 4 630 100 1470 5 1 4230000 89 -27.34 1.06 12 0.05 -77.00 1980.00 6260 20231222 -66.37 2040 20231222 3.19 2300 -8.48 20240430 2040 3.19 20241209 6260 -66.37 20231222 2040 3.19 20231222 0.00 N 467930 100 4 억 4604 N N 0 N 00 N
7 20241210 111306 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 2481400 1179 9.76 2110 2115 2095 2735 1475 2105 2104.66 0.11 0 -55 2155 2130 2085 2060 2015 2142 2072 4 630 100 1470 5 1 4230000 89 -27.34 1.06 12 0.03 -77.00 1980.00 6260 20231222 -66.37 2040 20231222 3.19 2300 -8.48 20240430 2040 3.19 20241209 6260 -66.37 20231222 2040 3.19 20231222 0.00 N 467930 100 4 억 4604 N N 0 N 00 N
8 20241210 101307 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 1048855 498 4.12 2110 2115 2095 2735 1475 2105 2106.13 0.11 0 -47 2155 2130 2085 2060 2015 2142 2072 4 630 100 1470 5 1 4230000 89 -27.27 1.06 12 0.01 -77.00 1980.00 6260 20231222 -66.45 2040 20231222 2.94 2300 -8.70 20240430 2040 2.94 20241209 6260 -66.45 20231222 2040 2.94 20231222 0.00 N 467930 100 4 억 4604 N N 0 N 00 N
9 20241210 091315 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 0 0 0.00 0 0 0 2735 1475 2105 0.00 0.11 0 0 2155 2130 2085 2060 2015 2142 2072 4 630 100 1470 5 1 4230000 89 -27.34 1.06 12 0.00 -77.00 1980.00 6260 20231222 -66.37 2040 20231222 3.19 2300 -8.48 20240430 2040 3.19 20241209 6260 -66.37 20231222 2040 3.19 20231222 0.00 N 467930 100 4 억 4604 N N 0 N 00 N
10 20241209 161301 57 100.00 KOSDAQ 신저가 금융 N N N N N 2105 -10 5 -0.47 25320970 12081 113.22 2100 2110 2040 2745 1485 2115 2090.71 0.11 0 -11 2155 2135 2110 2090 2065 2145 2100 4 630 100 1480 5 1 4230000 89 -27.34 1.06 12 0.29 -77.00 1980.00 6260 20231222 -66.37 2040 20241209 3.19 2300 -8.48 20240430 2040 3.19 20241209 6260 -66.37 20231222 2040 3.19 20241209 0.00 N 467930 100 4 억 4615 N N 0 N 00 N
11 20241209 151305 57 100.00 KOSDAQ 신저가 금융 N N N N N 2105 -10 5 -0.47 15890570 7601 71.24 2100 2110 2040 2745 1485 2115 2090.59 0.11 0 -11 2155 2135 2110 2090 2065 2145 2100 4 630 100 1480 5 1 4230000 89 -27.34 1.06 12 0.18 -77.00 1980.00 6260 20231222 -66.37 2040 20241209 3.19 2300 -8.48 20240430 2040 3.19 20241209 6260 -66.37 20231222 2040 3.19 20241209 0.00 N 467930 100 4 억 4615 N N 0 N 00 N
12 20241209 141302 57 100.00 KOSDAQ 신저가 금융 N N N N N 2080 -35 5 -1.65 13456325 6444 60.39 2100 2110 2040 2745 1485 2115 2088.19 0.11 0 -11 2155 2135 2110 2090 2065 2145 2100 4 630 100 1480 5 1 4230000 88 -27.01 1.05 12 0.15 -77.00 1980.00 6260 20231222 -66.77 2040 20241209 1.96 2300 -9.57 20240430 2040 1.96 20241209 6260 -66.77 20231222 2040 1.96 20241209 0.00 N 467930 100 4 억 4615 N N 0 N 00 N