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
474930/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
20241210,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,20,2,0.97,2800245,1354,15.26,2060,2100,2060,2675,1445,2060,2068.13,25.62,0,1096,2100,2080,2070,2050,2040,2075,2045,4,615,100,1440,5,1,3620000,75,0.00,0.00,12,0.04,0.00,0.00,6070,20240422,-65.73,2050,20241119,1.46,6070,-65.73,20240422,2050,1.46,20241119,6070,-65.73,20240422,2050,1.46,20241119,0.00,N,474930,100,3 억,,927315,N,N,0,N,00,N
20241210,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,20,2,0.97,2789845,1349,15.20,2060,2100,2060,2675,1445,2060,2068.08,25.62,0,1101,2100,2080,2070,2050,2040,2075,2045,4,615,100,1440,5,1,3620000,75,0.00,0.00,12,0.04,0.00,0.00,6070,20240422,-65.73,2050,20241119,1.46,6070,-65.73,20240422,2050,1.46,20241119,6070,-65.73,20240422,2050,1.46,20241119,0.00,N,474930,100,3 억,,927315,N,N,0,N,00,N
20241210,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,25,2,1.21,2698325,1305,14.71,2060,2100,2060,2675,1445,2060,2067.68,25.62,0,1101,2100,2080,2070,2050,2040,2075,2045,4,615,100,1440,5,1,3620000,75,0.00,0.00,12,0.04,0.00,0.00,6070,20240422,-65.65,2050,20241119,1.71,6070,-65.65,20240422,2050,1.71,20241119,6070,-65.65,20240422,2050,1.71,20241119,0.00,N,474930,100,3 억,,927315,N,N,0,N,00,N
20241210,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,289685,140,1.58,2060,2100,2060,2675,1445,2060,2069.18,25.62,0,95,2100,2080,2070,2050,2040,2075,2045,4,615,100,1440,5,1,3620000,75,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.98,2050,20241119,0.73,6070,-65.98,20240422,2050,0.73,20241119,6070,-65.98,20240422,2050,0.73,20241119,0.00,N,474930,100,3 억,,927315,N,N,0,N,00,N
20241210,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,289685,140,1.58,2060,2100,2060,2675,1445,2060,2069.18,25.62,0,95,2100,2080,2070,2050,2040,2075,2045,4,615,100,1440,5,1,3620000,75,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.98,2050,20241119,0.73,6070,-65.98,20240422,2050,0.73,20241119,6070,-65.98,20240422,2050,0.73,20241119,0.00,N,474930,100,3 억,,927315,N,N,0,N,00,N
20241210,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,64500,31,0.35,2060,2100,2060,2675,1445,2060,2080.65,25.62,0,6,2100,2080,2070,2050,2040,2075,2045,4,615,100,1440,5,1,3620000,75,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.82,2050,20241119,1.22,6070,-65.82,20240422,2050,1.22,20241119,6070,-65.82,20240422,2050,1.22,20241119,0.00,N,474930,100,3 억,,927315,N,N,0,N,00,N
20241210,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,40,2,1.94,31300,15,0.17,2060,2100,2060,2675,1445,2060,2086.67,25.62,0,0,2100,2080,2070,2050,2040,2075,2045,4,615,100,1440,5,1,3620000,76,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.40,2050,20241119,2.44,6070,-65.40,20240422,2050,2.44,20241119,6070,-65.40,20240422,2050,2.44,20241119,0.00,N,474930,100,3 억,,927315,N,N,0,N,00,N
20241210,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,25.62,0,0,2100,2080,2070,2050,2040,2075,2045,4,615,100,1440,5,1,3620000,75,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-66.06,2050,20241119,0.49,6070,-66.06,20240422,2050,0.49,20241119,6070,-66.06,20240422,2050,0.49,20241119,0.00,N,474930,100,3 억,,927315,N,N,0,N,00,N
20241209,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,18316560,8873,85.71,2060,2090,2060,2700,1460,2080,2064.30,25.62,0,-208,2120,2100,2080,2060,2040,2110,2070,4,620,100,1450,5,1,3620000,75,0.00,0.00,12,0.25,0.00,0.00,6070,20240422,-66.06,2050,20241119,0.49,6070,-66.06,20240422,2050,0.49,20241119,6070,-66.06,20240422,2050,0.49,20241119,0.00,N,474930,100,3 억,,927523,N,N,0,N,00,N
20241209,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,17129980,8297,80.15,2060,2090,2060,2700,1460,2080,2064.60,25.62,0,-5,2120,2100,2080,2060,2040,2110,2070,4,620,100,1450,5,1,3620000,75,0.00,0.00,12,0.23,0.00,0.00,6070,20240422,-66.06,2050,20241119,0.49,6070,-66.06,20240422,2050,0.49,20241119,6070,-66.06,20240422,2050,0.49,20241119,0.00,N,474930,100,3 억,,927523,N,N,0,N,00,N
20241209,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,15527300,7519,72.63,2060,2090,2060,2700,1460,2080,2065.08,25.62,0,-5,2120,2100,2080,2060,2040,2110,2070,4,620,100,1450,5,1,3620000,75,0.00,0.00,12,0.21,0.00,0.00,6070,20240422,-66.06,2050,20241119,0.49,6070,-66.06,20240422,2050,0.49,20241119,6070,-66.06,20240422,2050,0.49,20241119,0.00,N,474930,100,3 억,,927523,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 161312 57 100.00 KOSDAQ 금융 N N N N N 2080 20 2 0.97 2800245 1354 15.26 2060 2100 2060 2675 1445 2060 2068.13 25.62 0 1096 2100 2080 2070 2050 2040 2075 2045 4 615 100 1440 5 1 3620000 75 0.00 0.00 12 0.04 0.00 0.00 6070 20240422 -65.73 2050 20241119 1.46 6070 -65.73 20240422 2050 1.46 20241119 6070 -65.73 20240422 2050 1.46 20241119 0.00 N 474930 100 3 억 927315 N N 0 N 00 N
3 20241210 151312 57 100.00 KOSDAQ 금융 N N N N N 2080 20 2 0.97 2789845 1349 15.20 2060 2100 2060 2675 1445 2060 2068.08 25.62 0 1101 2100 2080 2070 2050 2040 2075 2045 4 615 100 1440 5 1 3620000 75 0.00 0.00 12 0.04 0.00 0.00 6070 20240422 -65.73 2050 20241119 1.46 6070 -65.73 20240422 2050 1.46 20241119 6070 -65.73 20240422 2050 1.46 20241119 0.00 N 474930 100 3 억 927315 N N 0 N 00 N
4 20241210 141312 57 100.00 KOSDAQ 금융 N N N N N 2085 25 2 1.21 2698325 1305 14.71 2060 2100 2060 2675 1445 2060 2067.68 25.62 0 1101 2100 2080 2070 2050 2040 2075 2045 4 615 100 1440 5 1 3620000 75 0.00 0.00 12 0.04 0.00 0.00 6070 20240422 -65.65 2050 20241119 1.71 6070 -65.65 20240422 2050 1.71 20241119 6070 -65.65 20240422 2050 1.71 20241119 0.00 N 474930 100 3 억 927315 N N 0 N 00 N
5 20241210 131314 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 289685 140 1.58 2060 2100 2060 2675 1445 2060 2069.18 25.62 0 95 2100 2080 2070 2050 2040 2075 2045 4 615 100 1440 5 1 3620000 75 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -65.98 2050 20241119 0.73 6070 -65.98 20240422 2050 0.73 20241119 6070 -65.98 20240422 2050 0.73 20241119 0.00 N 474930 100 3 억 927315 N N 0 N 00 N
6 20241210 121310 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 289685 140 1.58 2060 2100 2060 2675 1445 2060 2069.18 25.62 0 95 2100 2080 2070 2050 2040 2075 2045 4 615 100 1440 5 1 3620000 75 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -65.98 2050 20241119 0.73 6070 -65.98 20240422 2050 0.73 20241119 6070 -65.98 20240422 2050 0.73 20241119 0.00 N 474930 100 3 억 927315 N N 0 N 00 N
7 20241210 111311 57 100.00 KOSDAQ 금융 N N N N N 2075 15 2 0.73 64500 31 0.35 2060 2100 2060 2675 1445 2060 2080.65 25.62 0 6 2100 2080 2070 2050 2040 2075 2045 4 615 100 1440 5 1 3620000 75 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -65.82 2050 20241119 1.22 6070 -65.82 20240422 2050 1.22 20241119 6070 -65.82 20240422 2050 1.22 20241119 0.00 N 474930 100 3 억 927315 N N 0 N 00 N
8 20241210 101312 57 100.00 KOSDAQ 금융 N N N N N 2100 40 2 1.94 31300 15 0.17 2060 2100 2060 2675 1445 2060 2086.67 25.62 0 0 2100 2080 2070 2050 2040 2075 2045 4 615 100 1440 5 1 3620000 76 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -65.40 2050 20241119 2.44 6070 -65.40 20240422 2050 2.44 20241119 6070 -65.40 20240422 2050 2.44 20241119 0.00 N 474930 100 3 억 927315 N N 0 N 00 N
9 20241210 091320 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 0 0 0.00 0 0 0 2675 1445 2060 0.00 25.62 0 0 2100 2080 2070 2050 2040 2075 2045 4 615 100 1440 5 1 3620000 75 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -66.06 2050 20241119 0.49 6070 -66.06 20240422 2050 0.49 20241119 6070 -66.06 20240422 2050 0.49 20241119 0.00 N 474930 100 3 억 927315 N N 0 N 00 N
10 20241209 161307 57 100.00 KOSDAQ 금융 N N N N N 2060 -20 5 -0.96 18316560 8873 85.71 2060 2090 2060 2700 1460 2080 2064.30 25.62 0 -208 2120 2100 2080 2060 2040 2110 2070 4 620 100 1450 5 1 3620000 75 0.00 0.00 12 0.25 0.00 0.00 6070 20240422 -66.06 2050 20241119 0.49 6070 -66.06 20240422 2050 0.49 20241119 6070 -66.06 20240422 2050 0.49 20241119 0.00 N 474930 100 3 억 927523 N N 0 N 00 N
11 20241209 151310 57 100.00 KOSDAQ 금융 N N N N N 2060 -20 5 -0.96 17129980 8297 80.15 2060 2090 2060 2700 1460 2080 2064.60 25.62 0 -5 2120 2100 2080 2060 2040 2110 2070 4 620 100 1450 5 1 3620000 75 0.00 0.00 12 0.23 0.00 0.00 6070 20240422 -66.06 2050 20241119 0.49 6070 -66.06 20240422 2050 0.49 20241119 6070 -66.06 20240422 2050 0.49 20241119 0.00 N 474930 100 3 억 927523 N N 0 N 00 N
12 20241209 141307 57 100.00 KOSDAQ 금융 N N N N N 2060 -20 5 -0.96 15527300 7519 72.63 2060 2090 2060 2700 1460 2080 2065.08 25.62 0 -5 2120 2100 2080 2060 2040 2110 2070 4 620 100 1450 5 1 3620000 75 0.00 0.00 12 0.21 0.00 0.00 6070 20240422 -66.06 2050 20241119 0.49 6070 -66.06 20240422 2050 0.49 20241119 6070 -66.06 20240422 2050 0.49 20241119 0.00 N 474930 100 3 억 927523 N N 0 N 00 N