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
468510/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
20241210,161307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,2100,-3.81,20240924,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241210,151307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,2100,-3.81,20240924,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241210,141307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,2100,-3.81,20240924,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241210,131309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,2100,-3.81,20240924,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241210,121305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,2100,-3.81,20240924,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241210,111306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,2100,-3.81,20240924,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241210,101307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,2100,-3.81,20240924,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241210,091315,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,2100,-3.81,20240924,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241209,161302,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,2100,-3.81,20240924,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241209,151305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,2100,-3.81,20240924,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241209,141302,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,2100,-3.81,20240924,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,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 161307 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 2100 -3.81 20240924 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
3 20241210 151307 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 2100 -3.81 20240924 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
4 20241210 141307 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 2100 -3.81 20240924 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
5 20241210 131309 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 2100 -3.81 20240924 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
6 20241210 121305 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 2100 -3.81 20240924 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
7 20241210 111306 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 2100 -3.81 20240924 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
8 20241210 101307 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 2100 -3.81 20240924 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
9 20241210 091315 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 2100 -3.81 20240924 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
10 20241209 161302 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 2100 -3.81 20240924 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
11 20241209 151305 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 2100 -3.81 20240924 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
12 20241209 141302 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 2100 -3.81 20240924 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N