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
471050/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
20241210,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,24758265,12104,65.86,2040,2060,2035,2650,1430,2040,2045.46,0.38,0,100,2053,2046,2033,2026,2013,2050,2030,6,610,100,1420,5,1,6060000,124,-34.66,1.24,12,0.20,-59.00,1652.00,6500,20240124,-68.54,2020,20241206,1.24,6500,-68.54,20240124,2020,1.24,20241206,6500,-68.54,20240124,2020,1.24,20241206,0.00,N,471050,100,6 억,,23201,N,N,0,N,00,N
20241210,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,24629425,12041,65.51,2040,2060,2035,2650,1430,2040,2045.46,0.38,0,162,2053,2046,2033,2026,2013,2050,2030,6,610,100,1420,5,1,6060000,124,-34.66,1.24,12,0.20,-59.00,1652.00,6500,20240124,-68.54,2020,20241206,1.24,6500,-68.54,20240124,2020,1.24,20241206,6500,-68.54,20240124,2020,1.24,20241206,0.00,N,471050,100,6 억,,23201,N,N,0,N,00,N
20241210,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,23547520,11512,62.64,2040,2060,2035,2650,1430,2040,2045.48,0.38,0,173,2053,2046,2033,2026,2013,2050,2030,6,610,100,1420,5,1,6060000,124,-34.75,1.24,12,0.19,-59.00,1652.00,6500,20240124,-68.46,2020,20241206,1.49,6500,-68.46,20240124,2020,1.49,20241206,6500,-68.46,20240124,2020,1.49,20241206,0.00,N,471050,100,6 억,,23201,N,N,0,N,00,N
20241210,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,16461675,8053,43.82,2040,2060,2035,2650,1430,2040,2044.17,0.38,0,173,2053,2046,2033,2026,2013,2050,2030,6,610,100,1420,5,1,6060000,124,-34.66,1.24,12,0.13,-59.00,1652.00,6500,20240124,-68.54,2020,20241206,1.24,6500,-68.54,20240124,2020,1.24,20241206,6500,-68.54,20240124,2020,1.24,20241206,0.00,N,471050,100,6 억,,23201,N,N,0,N,00,N
20241210,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,15677190,7670,41.73,2040,2060,2035,2650,1430,2040,2043.96,0.38,0,173,2053,2046,2033,2026,2013,2050,2030,6,610,100,1420,5,1,6060000,124,-34.66,1.24,12,0.13,-59.00,1652.00,6500,20240124,-68.54,2020,20241206,1.24,6500,-68.54,20240124,2020,1.24,20241206,6500,-68.54,20240124,2020,1.24,20241206,0.00,N,471050,100,6 억,,23201,N,N,0,N,00,N
20241210,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,15666965,7665,41.71,2040,2060,2035,2650,1430,2040,2043.96,0.38,0,173,2053,2046,2033,2026,2013,2050,2030,6,610,100,1420,5,1,6060000,124,-34.66,1.24,12,0.13,-59.00,1652.00,6500,20240124,-68.54,2020,20241206,1.24,6500,-68.54,20240124,2020,1.24,20241206,6500,-68.54,20240124,2020,1.24,20241206,0.00,N,471050,100,6 억,,23201,N,N,0,N,00,N
20241210,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,5625515,2755,14.99,2040,2060,2035,2650,1430,2040,2041.93,0.38,0,193,2053,2046,2033,2026,2013,2050,2030,6,610,100,1420,5,1,6060000,124,-34.75,1.24,12,0.05,-59.00,1652.00,6500,20240124,-68.46,2020,20241206,1.49,6500,-68.46,20240124,2020,1.49,20241206,6500,-68.46,20240124,2020,1.49,20241206,0.00,N,471050,100,6 억,,23201,N,N,0,N,00,N
20241210,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,622740,306,1.66,2040,2040,2035,2650,1430,2040,2035.10,0.38,0,0,2053,2046,2033,2026,2013,2050,2030,6,610,100,1420,5,1,6060000,123,-34.49,1.23,12,0.01,-59.00,1652.00,6500,20240124,-68.69,2020,20241206,0.74,6500,-68.69,20240124,2020,0.74,20241206,6500,-68.69,20240124,2020,0.74,20241206,0.00,N,471050,100,6 억,,23201,N,N,0,N,00,N
20241209,161303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,37308445,18379,210.21,2030,2040,2020,2655,1435,2045,2029.95,0.39,0,-450,2081,2062,2041,2022,2001,2052,2012,6,610,100,1430,5,1,6060000,124,-34.58,1.23,12,0.30,-59.00,1652.00,6500,20240124,-68.62,2020,20241209,0.99,6500,-68.62,20240124,2020,0.99,20241209,6500,-68.62,20240124,2020,0.99,20241209,0.00,N,471050,100,6 억,,23651,N,N,0,N,00,N
20241209,151307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-15,5,-0.73,37296205,18373,210.15,2030,2040,2020,2655,1435,2045,2029.95,0.39,0,-450,2081,2062,2041,2022,2001,2052,2012,6,610,100,1430,5,1,6060000,123,-34.41,1.23,12,0.30,-59.00,1652.00,6500,20240124,-68.77,2020,20241209,0.50,6500,-68.77,20240124,2020,0.50,20241209,6500,-68.77,20240124,2020,0.50,20241209,0.00,N,471050,100,6 억,,23651,N,N,0,N,00,N
20241209,141304,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-15,5,-0.73,24652875,12145,138.91,2030,2040,2020,2655,1435,2045,2029.88,0.39,0,-443,2081,2062,2041,2022,2001,2052,2012,6,610,100,1430,5,1,6060000,123,-34.41,1.23,12,0.20,-59.00,1652.00,6500,20240124,-68.77,2020,20241209,0.50,6500,-68.77,20240124,2020,0.50,20241209,6500,-68.77,20240124,2020,0.50,20241209,0.00,N,471050,100,6 억,,23651,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 161308 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 24758265 12104 65.86 2040 2060 2035 2650 1430 2040 2045.46 0.38 0 100 2053 2046 2033 2026 2013 2050 2030 6 610 100 1420 5 1 6060000 124 -34.66 1.24 12 0.20 -59.00 1652.00 6500 20240124 -68.54 2020 20241206 1.24 6500 -68.54 20240124 2020 1.24 20241206 6500 -68.54 20240124 2020 1.24 20241206 0.00 N 471050 100 6 억 23201 N N 0 N 00 N
3 20241210 151308 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 24629425 12041 65.51 2040 2060 2035 2650 1430 2040 2045.46 0.38 0 162 2053 2046 2033 2026 2013 2050 2030 6 610 100 1420 5 1 6060000 124 -34.66 1.24 12 0.20 -59.00 1652.00 6500 20240124 -68.54 2020 20241206 1.24 6500 -68.54 20240124 2020 1.24 20241206 6500 -68.54 20240124 2020 1.24 20241206 0.00 N 471050 100 6 억 23201 N N 0 N 00 N
4 20241210 141308 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 23547520 11512 62.64 2040 2060 2035 2650 1430 2040 2045.48 0.38 0 173 2053 2046 2033 2026 2013 2050 2030 6 610 100 1420 5 1 6060000 124 -34.75 1.24 12 0.19 -59.00 1652.00 6500 20240124 -68.46 2020 20241206 1.49 6500 -68.46 20240124 2020 1.49 20241206 6500 -68.46 20240124 2020 1.49 20241206 0.00 N 471050 100 6 억 23201 N N 0 N 00 N
5 20241210 131310 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 16461675 8053 43.82 2040 2060 2035 2650 1430 2040 2044.17 0.38 0 173 2053 2046 2033 2026 2013 2050 2030 6 610 100 1420 5 1 6060000 124 -34.66 1.24 12 0.13 -59.00 1652.00 6500 20240124 -68.54 2020 20241206 1.24 6500 -68.54 20240124 2020 1.24 20241206 6500 -68.54 20240124 2020 1.24 20241206 0.00 N 471050 100 6 억 23201 N N 0 N 00 N
6 20241210 121307 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 15677190 7670 41.73 2040 2060 2035 2650 1430 2040 2043.96 0.38 0 173 2053 2046 2033 2026 2013 2050 2030 6 610 100 1420 5 1 6060000 124 -34.66 1.24 12 0.13 -59.00 1652.00 6500 20240124 -68.54 2020 20241206 1.24 6500 -68.54 20240124 2020 1.24 20241206 6500 -68.54 20240124 2020 1.24 20241206 0.00 N 471050 100 6 억 23201 N N 0 N 00 N
7 20241210 111307 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 15666965 7665 41.71 2040 2060 2035 2650 1430 2040 2043.96 0.38 0 173 2053 2046 2033 2026 2013 2050 2030 6 610 100 1420 5 1 6060000 124 -34.66 1.24 12 0.13 -59.00 1652.00 6500 20240124 -68.54 2020 20241206 1.24 6500 -68.54 20240124 2020 1.24 20241206 6500 -68.54 20240124 2020 1.24 20241206 0.00 N 471050 100 6 억 23201 N N 0 N 00 N
8 20241210 101309 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 5625515 2755 14.99 2040 2060 2035 2650 1430 2040 2041.93 0.38 0 193 2053 2046 2033 2026 2013 2050 2030 6 610 100 1420 5 1 6060000 124 -34.75 1.24 12 0.05 -59.00 1652.00 6500 20240124 -68.46 2020 20241206 1.49 6500 -68.46 20240124 2020 1.49 20241206 6500 -68.46 20240124 2020 1.49 20241206 0.00 N 471050 100 6 억 23201 N N 0 N 00 N
9 20241210 091316 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 622740 306 1.66 2040 2040 2035 2650 1430 2040 2035.10 0.38 0 0 2053 2046 2033 2026 2013 2050 2030 6 610 100 1420 5 1 6060000 123 -34.49 1.23 12 0.01 -59.00 1652.00 6500 20240124 -68.69 2020 20241206 0.74 6500 -68.69 20240124 2020 0.74 20241206 6500 -68.69 20240124 2020 0.74 20241206 0.00 N 471050 100 6 억 23201 N N 0 N 00 N
10 20241209 161303 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 -5 5 -0.24 37308445 18379 210.21 2030 2040 2020 2655 1435 2045 2029.95 0.39 0 -450 2081 2062 2041 2022 2001 2052 2012 6 610 100 1430 5 1 6060000 124 -34.58 1.23 12 0.30 -59.00 1652.00 6500 20240124 -68.62 2020 20241209 0.99 6500 -68.62 20240124 2020 0.99 20241209 6500 -68.62 20240124 2020 0.99 20241209 0.00 N 471050 100 6 억 23651 N N 0 N 00 N
11 20241209 151307 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 -15 5 -0.73 37296205 18373 210.15 2030 2040 2020 2655 1435 2045 2029.95 0.39 0 -450 2081 2062 2041 2022 2001 2052 2012 6 610 100 1430 5 1 6060000 123 -34.41 1.23 12 0.30 -59.00 1652.00 6500 20240124 -68.77 2020 20241209 0.50 6500 -68.77 20240124 2020 0.50 20241209 6500 -68.77 20240124 2020 0.50 20241209 0.00 N 471050 100 6 억 23651 N N 0 N 00 N
12 20241209 141304 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 -15 5 -0.73 24652875 12145 138.91 2030 2040 2020 2655 1435 2045 2029.88 0.39 0 -443 2081 2062 2041 2022 2001 2052 2012 6 610 100 1430 5 1 6060000 123 -34.41 1.23 12 0.20 -59.00 1652.00 6500 20240124 -68.77 2020 20241209 0.50 6500 -68.77 20240124 2020 0.50 20241209 6500 -68.77 20240124 2020 0.50 20241209 0.00 N 471050 100 6 억 23651 N N 0 N 00 N