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
469480/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,2080,25,2,1.22,44111420,21207,74.56,2055,2095,2055,2670,1440,2055,2080.04,0.08,0,3285,2138,2096,2053,2011,1968,2117,2032,4,615,100,1430,5,1,4230000,88,0.00,0.00,12,0.50,0.00,0.00,4985,20240201,-58.27,2010,20241209,3.48,4985,-58.27,20240201,2010,3.48,20241209,4985,-58.27,20240201,2010,3.48,20241209,0.00,N,469480,100,4 억,,3401,N,N,0,N,00,N
20241210,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,25,2,1.22,44055260,21180,74.46,2055,2095,2055,2670,1440,2055,2080.04,0.08,0,3269,2138,2096,2053,2011,1968,2117,2032,4,615,100,1430,5,1,4230000,88,0.00,0.00,12,0.50,0.00,0.00,4985,20240201,-58.27,2010,20241209,3.48,4985,-58.27,20240201,2010,3.48,20241209,4985,-58.27,20240201,2010,3.48,20241209,0.00,N,469480,100,4 억,,3401,N,N,0,N,00,N
20241210,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,25,2,1.22,43337260,20834,73.25,2055,2095,2055,2670,1440,2055,2080.12,0.08,0,3066,2138,2096,2053,2011,1968,2117,2032,4,615,100,1430,5,1,4230000,88,0.00,0.00,12,0.49,0.00,0.00,4985,20240201,-58.27,2010,20241209,3.48,4985,-58.27,20240201,2010,3.48,20241209,4985,-58.27,20240201,2010,3.48,20241209,0.00,N,469480,100,4 억,,3401,N,N,0,N,00,N
20241210,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,30,2,1.46,38032880,18266,64.22,2055,2095,2055,2670,1440,2055,2082.17,0.08,0,2107,2138,2096,2053,2011,1968,2117,2032,4,615,100,1430,5,1,4230000,88,0.00,0.00,12,0.43,0.00,0.00,4985,20240201,-58.17,2010,20241209,3.73,4985,-58.17,20240201,2010,3.73,20241209,4985,-58.17,20240201,2010,3.73,20241209,0.00,N,469480,100,4 억,,3401,N,N,0,N,00,N
20241210,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,30,2,1.46,37453325,17988,63.24,2055,2095,2055,2670,1440,2055,2082.13,0.08,0,1839,2138,2096,2053,2011,1968,2117,2032,4,615,100,1430,5,1,4230000,88,0.00,0.00,12,0.43,0.00,0.00,4985,20240201,-58.17,2010,20241209,3.73,4985,-58.17,20240201,2010,3.73,20241209,4985,-58.17,20240201,2010,3.73,20241209,0.00,N,469480,100,4 억,,3401,N,N,0,N,00,N
20241210,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,30,2,1.46,36926080,17735,62.35,2055,2095,2055,2670,1440,2055,2082.10,0.08,0,1628,2138,2096,2053,2011,1968,2117,2032,4,615,100,1430,5,1,4230000,88,0.00,0.00,12,0.42,0.00,0.00,4985,20240201,-58.17,2010,20241209,3.73,4985,-58.17,20240201,2010,3.73,20241209,4985,-58.17,20240201,2010,3.73,20241209,0.00,N,469480,100,4 억,,3401,N,N,0,N,00,N
20241210,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,15,2,0.73,35567495,17079,60.05,2055,2095,2055,2670,1440,2055,2082.53,0.08,0,1394,2138,2096,2053,2011,1968,2117,2032,4,615,100,1430,5,1,4230000,88,0.00,0.00,12,0.40,0.00,0.00,4985,20240201,-58.48,2010,20241209,2.99,4985,-58.48,20240201,2010,2.99,20241209,4985,-58.48,20240201,2010,2.99,20241209,0.00,N,469480,100,4 억,,3401,N,N,0,N,00,N
20241210,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,40,2,1.95,115760,56,0.20,2055,2095,2055,2670,1440,2055,2067.14,0.08,0,0,2138,2096,2053,2011,1968,2117,2032,4,615,100,1430,5,1,4230000,89,0.00,0.00,12,0.00,0.00,0.00,4985,20240201,-57.97,2010,20241209,4.23,4985,-57.97,20240201,2010,4.23,20241209,4985,-57.97,20240201,2010,4.23,20241209,0.00,N,469480,100,4 억,,3401,N,N,0,N,00,N
20241209,161302,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,-40,5,-1.91,57618200,28443,439.27,2010,2095,2010,2720,1470,2095,2025.74,0.08,0,1119,2125,2110,2095,2080,2065,2102,2072,4,625,100,1460,5,1,4230000,87,0.00,0.00,12,0.67,0.00,0.00,4985,20240201,-58.78,2010,20241209,2.24,4985,-58.78,20240201,2010,2.24,20241209,4985,-58.78,20240201,2010,2.24,20241209,0.00,N,469480,100,4 억,,3482,N,N,0,N,00,N
20241209,151305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,-30,5,-1.43,57250085,28264,436.51,2010,2095,2010,2720,1470,2095,2025.55,0.08,0,1218,2125,2110,2095,2080,2065,2102,2072,4,625,100,1460,5,1,4230000,87,0.00,0.00,12,0.67,0.00,0.00,4985,20240201,-58.58,2010,20241209,2.74,4985,-58.58,20240201,2010,2.74,20241209,4985,-58.58,20240201,2010,2.74,20241209,0.00,N,469480,100,4 억,,3482,N,N,0,N,00,N
20241209,141303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2070,-25,5,-1.19,53503625,26450,408.49,2010,2095,2010,2720,1470,2095,2022.82,0.08,0,987,2125,2110,2095,2080,2065,2102,2072,4,625,100,1460,5,1,4230000,88,0.00,0.00,12,0.63,0.00,0.00,4985,20240201,-58.48,2010,20241209,2.99,4985,-58.48,20240201,2010,2.99,20241209,4985,-58.48,20240201,2010,2.99,20241209,0.00,N,469480,100,4 억,,3482,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 2080 25 2 1.22 44111420 21207 74.56 2055 2095 2055 2670 1440 2055 2080.04 0.08 0 3285 2138 2096 2053 2011 1968 2117 2032 4 615 100 1430 5 1 4230000 88 0.00 0.00 12 0.50 0.00 0.00 4985 20240201 -58.27 2010 20241209 3.48 4985 -58.27 20240201 2010 3.48 20241209 4985 -58.27 20240201 2010 3.48 20241209 0.00 N 469480 100 4 억 3401 N N 0 N 00 N
3 20241210 151307 57 100.00 KOSDAQ 금융 N N N N N 2080 25 2 1.22 44055260 21180 74.46 2055 2095 2055 2670 1440 2055 2080.04 0.08 0 3269 2138 2096 2053 2011 1968 2117 2032 4 615 100 1430 5 1 4230000 88 0.00 0.00 12 0.50 0.00 0.00 4985 20240201 -58.27 2010 20241209 3.48 4985 -58.27 20240201 2010 3.48 20241209 4985 -58.27 20240201 2010 3.48 20241209 0.00 N 469480 100 4 억 3401 N N 0 N 00 N
4 20241210 141307 57 100.00 KOSDAQ 금융 N N N N N 2080 25 2 1.22 43337260 20834 73.25 2055 2095 2055 2670 1440 2055 2080.12 0.08 0 3066 2138 2096 2053 2011 1968 2117 2032 4 615 100 1430 5 1 4230000 88 0.00 0.00 12 0.49 0.00 0.00 4985 20240201 -58.27 2010 20241209 3.48 4985 -58.27 20240201 2010 3.48 20241209 4985 -58.27 20240201 2010 3.48 20241209 0.00 N 469480 100 4 억 3401 N N 0 N 00 N
5 20241210 131309 57 100.00 KOSDAQ 금융 N N N N N 2085 30 2 1.46 38032880 18266 64.22 2055 2095 2055 2670 1440 2055 2082.17 0.08 0 2107 2138 2096 2053 2011 1968 2117 2032 4 615 100 1430 5 1 4230000 88 0.00 0.00 12 0.43 0.00 0.00 4985 20240201 -58.17 2010 20241209 3.73 4985 -58.17 20240201 2010 3.73 20241209 4985 -58.17 20240201 2010 3.73 20241209 0.00 N 469480 100 4 억 3401 N N 0 N 00 N
6 20241210 121306 57 100.00 KOSDAQ 금융 N N N N N 2085 30 2 1.46 37453325 17988 63.24 2055 2095 2055 2670 1440 2055 2082.13 0.08 0 1839 2138 2096 2053 2011 1968 2117 2032 4 615 100 1430 5 1 4230000 88 0.00 0.00 12 0.43 0.00 0.00 4985 20240201 -58.17 2010 20241209 3.73 4985 -58.17 20240201 2010 3.73 20241209 4985 -58.17 20240201 2010 3.73 20241209 0.00 N 469480 100 4 억 3401 N N 0 N 00 N
7 20241210 111306 57 100.00 KOSDAQ 금융 N N N N N 2085 30 2 1.46 36926080 17735 62.35 2055 2095 2055 2670 1440 2055 2082.10 0.08 0 1628 2138 2096 2053 2011 1968 2117 2032 4 615 100 1430 5 1 4230000 88 0.00 0.00 12 0.42 0.00 0.00 4985 20240201 -58.17 2010 20241209 3.73 4985 -58.17 20240201 2010 3.73 20241209 4985 -58.17 20240201 2010 3.73 20241209 0.00 N 469480 100 4 억 3401 N N 0 N 00 N
8 20241210 101308 57 100.00 KOSDAQ 금융 N N N N N 2070 15 2 0.73 35567495 17079 60.05 2055 2095 2055 2670 1440 2055 2082.53 0.08 0 1394 2138 2096 2053 2011 1968 2117 2032 4 615 100 1430 5 1 4230000 88 0.00 0.00 12 0.40 0.00 0.00 4985 20240201 -58.48 2010 20241209 2.99 4985 -58.48 20240201 2010 2.99 20241209 4985 -58.48 20240201 2010 2.99 20241209 0.00 N 469480 100 4 억 3401 N N 0 N 00 N
9 20241210 091315 57 100.00 KOSDAQ 금융 N N N N N 2095 40 2 1.95 115760 56 0.20 2055 2095 2055 2670 1440 2055 2067.14 0.08 0 0 2138 2096 2053 2011 1968 2117 2032 4 615 100 1430 5 1 4230000 89 0.00 0.00 12 0.00 0.00 0.00 4985 20240201 -57.97 2010 20241209 4.23 4985 -57.97 20240201 2010 4.23 20241209 4985 -57.97 20240201 2010 4.23 20241209 0.00 N 469480 100 4 억 3401 N N 0 N 00 N
10 20241209 161302 57 100.00 KOSDAQ 신저가 금융 N N N N N 2055 -40 5 -1.91 57618200 28443 439.27 2010 2095 2010 2720 1470 2095 2025.74 0.08 0 1119 2125 2110 2095 2080 2065 2102 2072 4 625 100 1460 5 1 4230000 87 0.00 0.00 12 0.67 0.00 0.00 4985 20240201 -58.78 2010 20241209 2.24 4985 -58.78 20240201 2010 2.24 20241209 4985 -58.78 20240201 2010 2.24 20241209 0.00 N 469480 100 4 억 3482 N N 0 N 00 N
11 20241209 151305 57 100.00 KOSDAQ 신저가 금융 N N N N N 2065 -30 5 -1.43 57250085 28264 436.51 2010 2095 2010 2720 1470 2095 2025.55 0.08 0 1218 2125 2110 2095 2080 2065 2102 2072 4 625 100 1460 5 1 4230000 87 0.00 0.00 12 0.67 0.00 0.00 4985 20240201 -58.58 2010 20241209 2.74 4985 -58.58 20240201 2010 2.74 20241209 4985 -58.58 20240201 2010 2.74 20241209 0.00 N 469480 100 4 억 3482 N N 0 N 00 N
12 20241209 141303 57 100.00 KOSDAQ 신저가 금융 N N N N N 2070 -25 5 -1.19 53503625 26450 408.49 2010 2095 2010 2720 1470 2095 2022.82 0.08 0 987 2125 2110 2095 2080 2065 2102 2072 4 625 100 1460 5 1 4230000 88 0.00 0.00 12 0.63 0.00 0.00 4985 20240201 -58.48 2010 20241209 2.99 4985 -58.48 20240201 2010 2.99 20241209 4985 -58.48 20240201 2010 2.99 20241209 0.00 N 469480 100 4 억 3482 N N 0 N 00 N