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
473000/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
20241210,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,22345275,10905,73.31,2040,2055,2020,2655,1435,2045,2049.09,0.05,0,9726,2085,2065,2035,2015,1985,2050,2000,3,610,100,1430,5,1,3310000,68,-40.20,1.08,12,0.33,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,3055,-32.90,20240507,2005,2.24,20241209,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1540,N,N,0,N,00,N
20241210,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,21755010,10617,71.37,2040,2055,2020,2655,1435,2045,2049.07,0.05,0,9466,2085,2065,2035,2015,1985,2050,2000,3,610,100,1430,5,1,3310000,68,-40.20,1.08,12,0.32,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,3055,-32.90,20240507,2005,2.24,20241209,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1540,N,N,0,N,00,N
20241210,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,14780190,7213,48.49,2040,2055,2020,2655,1435,2045,2049.10,0.05,0,6701,2085,2065,2035,2015,1985,2050,2000,3,610,100,1430,5,1,3310000,68,-40.29,1.08,12,0.22,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,3055,-32.73,20240507,2005,2.49,20241209,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1540,N,N,0,N,00,N
20241210,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,11487640,5607,37.69,2040,2055,2020,2655,1435,2045,2048.80,0.05,0,5231,2085,2065,2035,2015,1985,2050,2000,3,610,100,1430,5,1,3310000,68,-40.20,1.08,12,0.17,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,3055,-32.90,20240507,2005,2.24,20241209,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1540,N,N,0,N,00,N
20241210,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,10187690,4973,33.43,2040,2050,2020,2655,1435,2045,2048.60,0.05,0,4647,2085,2065,2035,2015,1985,2050,2000,3,610,100,1430,5,1,3310000,68,-40.20,1.08,12,0.15,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,3055,-32.90,20240507,2005,2.24,20241209,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1540,N,N,0,N,00,N
20241210,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,6663600,3252,21.86,2040,2050,2020,2655,1435,2045,2049.08,0.05,0,2953,2085,2065,2035,2015,1985,2050,2000,3,610,100,1430,5,1,3310000,68,-40.10,1.07,12,0.10,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,3055,-33.06,20240507,2005,2.00,20241209,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1540,N,N,0,N,00,N
20241210,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-25,5,-1.22,3081325,1504,10.11,2040,2050,2020,2655,1435,2045,2048.75,0.05,0,1237,2085,2065,2035,2015,1985,2050,2000,3,610,100,1430,5,1,3310000,67,-39.61,1.06,12,0.05,-51.00,1903.00,3055,20240507,-33.88,2005,20241209,0.75,3055,-33.88,20240507,2005,0.75,20241209,3055,-33.88,20240507,2005,0.75,20241209,0.00,N,473000,100,3 억,,1540,N,N,0,N,00,N
20241210,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,406225,199,1.34,2040,2045,2040,2655,1435,2045,2041.33,0.05,0,-50,2085,2065,2035,2015,1985,2050,2000,3,610,100,1430,5,1,3310000,68,-40.10,1.07,12,0.01,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,3055,-33.06,20240507,2005,2.00,20241209,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1540,N,N,0,N,00,N
20241209,161304,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-30,5,-1.45,29965295,14875,94.07,2055,2055,2005,2695,1455,2075,2014.47,0.05,0,-1010,2081,2077,2071,2067,2061,2080,2070,3,620,100,1450,5,1,3310000,68,-40.10,1.07,12,0.45,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,3055,-33.06,20240507,2005,2.00,20241209,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1721,N,N,0,N,00,N
20241209,151308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-30,5,-1.45,29591060,14692,92.92,2055,2055,2005,2695,1455,2075,2014.09,0.05,0,-829,2081,2077,2071,2067,2061,2080,2070,3,620,100,1450,5,1,3310000,68,-40.10,1.07,12,0.44,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,3055,-33.06,20240507,2005,2.00,20241209,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1721,N,N,0,N,00,N
20241209,141305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-45,5,-2.17,29580895,14687,92.89,2055,2055,2005,2695,1455,2075,2014.09,0.05,0,-829,2081,2077,2071,2067,2061,2080,2070,3,620,100,1450,5,1,3310000,67,-39.80,1.07,12,0.44,-51.00,1903.00,3055,20240507,-33.55,2005,20241209,1.25,3055,-33.55,20240507,2005,1.25,20241209,3055,-33.55,20240507,2005,1.25,20241209,0.00,N,473000,100,3 억,,1721,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 161309 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 22345275 10905 73.31 2040 2055 2020 2655 1435 2045 2049.09 0.05 0 9726 2085 2065 2035 2015 1985 2050 2000 3 610 100 1430 5 1 3310000 68 -40.20 1.08 12 0.33 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 3055 -32.90 20240507 2005 2.24 20241209 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1540 N N 0 N 00 N
3 20241210 151310 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 21755010 10617 71.37 2040 2055 2020 2655 1435 2045 2049.07 0.05 0 9466 2085 2065 2035 2015 1985 2050 2000 3 610 100 1430 5 1 3310000 68 -40.20 1.08 12 0.32 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 3055 -32.90 20240507 2005 2.24 20241209 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1540 N N 0 N 00 N
4 20241210 141309 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 14780190 7213 48.49 2040 2055 2020 2655 1435 2045 2049.10 0.05 0 6701 2085 2065 2035 2015 1985 2050 2000 3 610 100 1430 5 1 3310000 68 -40.29 1.08 12 0.22 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 3055 -32.73 20240507 2005 2.49 20241209 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1540 N N 0 N 00 N
5 20241210 131311 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 11487640 5607 37.69 2040 2055 2020 2655 1435 2045 2048.80 0.05 0 5231 2085 2065 2035 2015 1985 2050 2000 3 610 100 1430 5 1 3310000 68 -40.20 1.08 12 0.17 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 3055 -32.90 20240507 2005 2.24 20241209 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1540 N N 0 N 00 N
6 20241210 121308 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 10187690 4973 33.43 2040 2050 2020 2655 1435 2045 2048.60 0.05 0 4647 2085 2065 2035 2015 1985 2050 2000 3 610 100 1430 5 1 3310000 68 -40.20 1.08 12 0.15 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 3055 -32.90 20240507 2005 2.24 20241209 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1540 N N 0 N 00 N
7 20241210 111309 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 6663600 3252 21.86 2040 2050 2020 2655 1435 2045 2049.08 0.05 0 2953 2085 2065 2035 2015 1985 2050 2000 3 610 100 1430 5 1 3310000 68 -40.10 1.07 12 0.10 -51.00 1903.00 3055 20240507 -33.06 2005 20241209 2.00 3055 -33.06 20240507 2005 2.00 20241209 3055 -33.06 20240507 2005 2.00 20241209 0.00 N 473000 100 3 억 1540 N N 0 N 00 N
8 20241210 101310 57 100.00 KOSDAQ 금융 N N N N N 2020 -25 5 -1.22 3081325 1504 10.11 2040 2050 2020 2655 1435 2045 2048.75 0.05 0 1237 2085 2065 2035 2015 1985 2050 2000 3 610 100 1430 5 1 3310000 67 -39.61 1.06 12 0.05 -51.00 1903.00 3055 20240507 -33.88 2005 20241209 0.75 3055 -33.88 20240507 2005 0.75 20241209 3055 -33.88 20240507 2005 0.75 20241209 0.00 N 473000 100 3 억 1540 N N 0 N 00 N
9 20241210 091317 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 406225 199 1.34 2040 2045 2040 2655 1435 2045 2041.33 0.05 0 -50 2085 2065 2035 2015 1985 2050 2000 3 610 100 1430 5 1 3310000 68 -40.10 1.07 12 0.01 -51.00 1903.00 3055 20240507 -33.06 2005 20241209 2.00 3055 -33.06 20240507 2005 2.00 20241209 3055 -33.06 20240507 2005 2.00 20241209 0.00 N 473000 100 3 억 1540 N N 0 N 00 N
10 20241209 161304 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 -30 5 -1.45 29965295 14875 94.07 2055 2055 2005 2695 1455 2075 2014.47 0.05 0 -1010 2081 2077 2071 2067 2061 2080 2070 3 620 100 1450 5 1 3310000 68 -40.10 1.07 12 0.45 -51.00 1903.00 3055 20240507 -33.06 2005 20241209 2.00 3055 -33.06 20240507 2005 2.00 20241209 3055 -33.06 20240507 2005 2.00 20241209 0.00 N 473000 100 3 억 1721 N N 0 N 00 N
11 20241209 151308 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 -30 5 -1.45 29591060 14692 92.92 2055 2055 2005 2695 1455 2075 2014.09 0.05 0 -829 2081 2077 2071 2067 2061 2080 2070 3 620 100 1450 5 1 3310000 68 -40.10 1.07 12 0.44 -51.00 1903.00 3055 20240507 -33.06 2005 20241209 2.00 3055 -33.06 20240507 2005 2.00 20241209 3055 -33.06 20240507 2005 2.00 20241209 0.00 N 473000 100 3 억 1721 N N 0 N 00 N
12 20241209 141305 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 -45 5 -2.17 29580895 14687 92.89 2055 2055 2005 2695 1455 2075 2014.09 0.05 0 -829 2081 2077 2071 2067 2061 2080 2070 3 620 100 1450 5 1 3310000 67 -39.80 1.07 12 0.44 -51.00 1903.00 3055 20240507 -33.55 2005 20241209 1.25 3055 -33.55 20240507 2005 1.25 20241209 3055 -33.55 20240507 2005 1.25 20241209 0.00 N 473000 100 3 억 1721 N N 0 N 00 N