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
468760/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
20241210,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,55510390,26974,117.58,2065,2070,2045,2675,1445,2060,2057.92,0.00,0,20287,2100,2080,2055,2035,2010,2090,2045,4,615,100,1440,5,1,4240000,87,-23.41,0.82,12,0.64,-88.00,2510.00,6150,20240229,-66.50,2030,20241209,1.48,6150,-66.50,20240229,2030,1.48,20241209,6150,-66.50,20240229,2030,1.48,20241209,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20241210,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,53026670,25761,112.29,2065,2070,2045,2675,1445,2060,2058.41,0.00,0,20082,2100,2080,2055,2035,2010,2090,2045,4,615,100,1440,5,1,4240000,87,-23.24,0.81,12,0.61,-88.00,2510.00,6150,20240229,-66.75,2030,20241209,0.74,6150,-66.75,20240229,2030,0.74,20241209,6150,-66.75,20240229,2030,0.74,20241209,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20241210,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,44637205,21683,94.52,2065,2070,2050,2675,1445,2060,2058.63,0.00,0,16669,2100,2080,2055,2035,2010,2090,2045,4,615,100,1440,5,1,4240000,87,-23.41,0.82,12,0.51,-88.00,2510.00,6150,20240229,-66.50,2030,20241209,1.48,6150,-66.50,20240229,2030,1.48,20241209,6150,-66.50,20240229,2030,1.48,20241209,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20241210,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,35459525,17218,75.05,2065,2070,2050,2675,1445,2060,2059.45,0.00,0,13118,2100,2080,2055,2035,2010,2090,2045,4,615,100,1440,5,1,4240000,87,-23.41,0.82,12,0.41,-88.00,2510.00,6150,20240229,-66.50,2030,20241209,1.48,6150,-66.50,20240229,2030,1.48,20241209,6150,-66.50,20240229,2030,1.48,20241209,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20241210,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,27648615,13426,58.52,2065,2070,2050,2675,1445,2060,2059.33,0.00,0,9498,2100,2080,2055,2035,2010,2090,2045,4,615,100,1440,5,1,4240000,87,-23.41,0.82,12,0.32,-88.00,2510.00,6150,20240229,-66.50,2030,20241209,1.48,6150,-66.50,20240229,2030,1.48,20241209,6150,-66.50,20240229,2030,1.48,20241209,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20241210,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,19290595,9366,40.83,2065,2070,2050,2675,1445,2060,2059.64,0.00,0,6050,2100,2080,2055,2035,2010,2090,2045,4,615,100,1440,5,1,4240000,87,-23.41,0.82,12,0.22,-88.00,2510.00,6150,20240229,-66.50,2030,20241209,1.48,6150,-66.50,20240229,2030,1.48,20241209,6150,-66.50,20240229,2030,1.48,20241209,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20241210,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,12037935,5845,25.48,2065,2070,2050,2675,1445,2060,2059.53,0.00,0,2663,2100,2080,2055,2035,2010,2090,2045,4,615,100,1440,5,1,4240000,87,-23.41,0.82,12,0.14,-88.00,2510.00,6150,20240229,-66.50,2030,20241209,1.48,6150,-66.50,20240229,2030,1.48,20241209,6150,-66.50,20240229,2030,1.48,20241209,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20241210,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,18585,9,0.04,2065,2065,2065,2675,1445,2060,2065.00,0.00,0,9,2100,2080,2055,2035,2010,2090,2045,4,615,100,1440,5,1,4240000,88,-23.47,0.82,12,0.00,-88.00,2510.00,6150,20240229,-66.42,2030,20241209,1.72,6150,-66.42,20240229,2030,1.72,20241209,6150,-66.42,20240229,2030,1.72,20241209,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20241209,161302,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2060,-10,5,-0.48,46839145,22941,82.53,2040,2075,2030,2690,1450,2070,2041.72,0.00,0,-213,2103,2086,2063,2046,2023,2095,2055,4,620,100,1440,5,1,4240000,87,-23.41,0.82,12,0.54,-88.00,2510.00,6150,20240229,-66.50,2030,20241209,1.48,6150,-66.50,20240229,2030,1.48,20241209,6150,-66.50,20240229,2030,1.48,20241209,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20241209,151305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,-5,5,-0.24,46756695,22901,82.39,2040,2075,2030,2690,1450,2070,2041.69,0.00,0,-223,2103,2086,2063,2046,2023,2095,2055,4,620,100,1440,5,1,4240000,88,-23.47,0.82,12,0.54,-88.00,2510.00,6150,20240229,-66.42,2030,20241209,1.72,6150,-66.42,20240229,2030,1.72,20241209,6150,-66.42,20240229,2030,1.72,20241209,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20241209,141303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2060,-10,5,-0.48,41859825,20524,73.84,2040,2075,2030,2690,1450,2070,2039.55,0.00,0,-223,2103,2086,2063,2046,2023,2095,2055,4,620,100,1440,5,1,4240000,87,-23.41,0.82,12,0.48,-88.00,2510.00,6150,20240229,-66.50,2030,20241209,1.48,6150,-66.50,20240229,2030,1.48,20241209,6150,-66.50,20240229,2030,1.48,20241209,0.00,N,468760,100,4 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 161307 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 55510390 26974 117.58 2065 2070 2045 2675 1445 2060 2057.92 0.00 0 20287 2100 2080 2055 2035 2010 2090 2045 4 615 100 1440 5 1 4240000 87 -23.41 0.82 12 0.64 -88.00 2510.00 6150 20240229 -66.50 2030 20241209 1.48 6150 -66.50 20240229 2030 1.48 20241209 6150 -66.50 20240229 2030 1.48 20241209 0.00 N 468760 100 4 억 0 N N 0 N 00 N
3 20241210 151307 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 53026670 25761 112.29 2065 2070 2045 2675 1445 2060 2058.41 0.00 0 20082 2100 2080 2055 2035 2010 2090 2045 4 615 100 1440 5 1 4240000 87 -23.24 0.81 12 0.61 -88.00 2510.00 6150 20240229 -66.75 2030 20241209 0.74 6150 -66.75 20240229 2030 0.74 20241209 6150 -66.75 20240229 2030 0.74 20241209 0.00 N 468760 100 4 억 0 N N 0 N 00 N
4 20241210 141307 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 44637205 21683 94.52 2065 2070 2050 2675 1445 2060 2058.63 0.00 0 16669 2100 2080 2055 2035 2010 2090 2045 4 615 100 1440 5 1 4240000 87 -23.41 0.82 12 0.51 -88.00 2510.00 6150 20240229 -66.50 2030 20241209 1.48 6150 -66.50 20240229 2030 1.48 20241209 6150 -66.50 20240229 2030 1.48 20241209 0.00 N 468760 100 4 억 0 N N 0 N 00 N
5 20241210 131309 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 35459525 17218 75.05 2065 2070 2050 2675 1445 2060 2059.45 0.00 0 13118 2100 2080 2055 2035 2010 2090 2045 4 615 100 1440 5 1 4240000 87 -23.41 0.82 12 0.41 -88.00 2510.00 6150 20240229 -66.50 2030 20241209 1.48 6150 -66.50 20240229 2030 1.48 20241209 6150 -66.50 20240229 2030 1.48 20241209 0.00 N 468760 100 4 억 0 N N 0 N 00 N
6 20241210 121305 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 27648615 13426 58.52 2065 2070 2050 2675 1445 2060 2059.33 0.00 0 9498 2100 2080 2055 2035 2010 2090 2045 4 615 100 1440 5 1 4240000 87 -23.41 0.82 12 0.32 -88.00 2510.00 6150 20240229 -66.50 2030 20241209 1.48 6150 -66.50 20240229 2030 1.48 20241209 6150 -66.50 20240229 2030 1.48 20241209 0.00 N 468760 100 4 억 0 N N 0 N 00 N
7 20241210 111306 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 19290595 9366 40.83 2065 2070 2050 2675 1445 2060 2059.64 0.00 0 6050 2100 2080 2055 2035 2010 2090 2045 4 615 100 1440 5 1 4240000 87 -23.41 0.82 12 0.22 -88.00 2510.00 6150 20240229 -66.50 2030 20241209 1.48 6150 -66.50 20240229 2030 1.48 20241209 6150 -66.50 20240229 2030 1.48 20241209 0.00 N 468760 100 4 억 0 N N 0 N 00 N
8 20241210 101307 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 12037935 5845 25.48 2065 2070 2050 2675 1445 2060 2059.53 0.00 0 2663 2100 2080 2055 2035 2010 2090 2045 4 615 100 1440 5 1 4240000 87 -23.41 0.82 12 0.14 -88.00 2510.00 6150 20240229 -66.50 2030 20241209 1.48 6150 -66.50 20240229 2030 1.48 20241209 6150 -66.50 20240229 2030 1.48 20241209 0.00 N 468760 100 4 억 0 N N 0 N 00 N
9 20241210 091315 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 18585 9 0.04 2065 2065 2065 2675 1445 2060 2065.00 0.00 0 9 2100 2080 2055 2035 2010 2090 2045 4 615 100 1440 5 1 4240000 88 -23.47 0.82 12 0.00 -88.00 2510.00 6150 20240229 -66.42 2030 20241209 1.72 6150 -66.42 20240229 2030 1.72 20241209 6150 -66.42 20240229 2030 1.72 20241209 0.00 N 468760 100 4 억 0 N N 0 N 00 N
10 20241209 161302 57 100.00 KOSDAQ 신저가 금융 N N N N N 2060 -10 5 -0.48 46839145 22941 82.53 2040 2075 2030 2690 1450 2070 2041.72 0.00 0 -213 2103 2086 2063 2046 2023 2095 2055 4 620 100 1440 5 1 4240000 87 -23.41 0.82 12 0.54 -88.00 2510.00 6150 20240229 -66.50 2030 20241209 1.48 6150 -66.50 20240229 2030 1.48 20241209 6150 -66.50 20240229 2030 1.48 20241209 0.00 N 468760 100 4 억 0 N N 0 N 00 N
11 20241209 151305 57 100.00 KOSDAQ 신저가 금융 N N N N N 2065 -5 5 -0.24 46756695 22901 82.39 2040 2075 2030 2690 1450 2070 2041.69 0.00 0 -223 2103 2086 2063 2046 2023 2095 2055 4 620 100 1440 5 1 4240000 88 -23.47 0.82 12 0.54 -88.00 2510.00 6150 20240229 -66.42 2030 20241209 1.72 6150 -66.42 20240229 2030 1.72 20241209 6150 -66.42 20240229 2030 1.72 20241209 0.00 N 468760 100 4 억 0 N N 0 N 00 N
12 20241209 141303 57 100.00 KOSDAQ 신저가 금융 N N N N N 2060 -10 5 -0.48 41859825 20524 73.84 2040 2075 2030 2690 1450 2070 2039.55 0.00 0 -223 2103 2086 2063 2046 2023 2095 2055 4 620 100 1440 5 1 4240000 87 -23.41 0.82 12 0.48 -88.00 2510.00 6150 20240229 -66.50 2030 20241209 1.48 6150 -66.50 20240229 2030 1.48 20241209 6150 -66.50 20240229 2030 1.48 20241209 0.00 N 468760 100 4 억 0 N N 0 N 00 N