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
475240/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,2085,10,2,0.48,44411945,21357,174.71,2090,2090,2065,2695,1455,2075,2079.50,1.71,0,19922,2098,2086,2078,2066,2058,2092,2072,3,620,100,1490,5,1,3200000,67,0.00,0.00,12,0.67,0.00,0.00,7030,20240327,-70.34,2045,20241204,1.96,7030,-70.34,20240327,2045,1.96,20241204,7030,-70.34,20240327,2045,1.96,20241204,0.00,N,475240,100,3 억,,54669,N,N,0,N,00,N
20241210,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,41914945,20157,164.90,2090,2090,2065,2695,1455,2075,2079.42,1.71,0,18922,2098,2086,2078,2066,2058,2092,2072,3,620,100,1490,5,1,3200000,67,0.00,0.00,12,0.63,0.00,0.00,7030,20240327,-70.34,2045,20241204,1.96,7030,-70.34,20240327,2045,1.96,20241204,7030,-70.34,20240327,2045,1.96,20241204,0.00,N,475240,100,3 억,,54669,N,N,0,N,00,N
20241210,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,18382240,8844,72.35,2090,2090,2065,2695,1455,2075,2078.50,1.71,0,7922,2098,2086,2078,2066,2058,2092,2072,3,620,100,1490,5,1,3200000,67,0.00,0.00,12,0.28,0.00,0.00,7030,20240327,-70.41,2045,20241204,1.71,7030,-70.41,20240327,2045,1.71,20241204,7030,-70.41,20240327,2045,1.71,20241204,0.00,N,475240,100,3 억,,54669,N,N,0,N,00,N
20241210,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,14030880,6752,55.24,2090,2090,2065,2695,1455,2075,2078.03,1.71,0,5880,2098,2086,2078,2066,2058,2092,2072,3,620,100,1490,5,1,3200000,67,0.00,0.00,12,0.21,0.00,0.00,7030,20240327,-70.41,2045,20241204,1.71,7030,-70.41,20240327,2045,1.71,20241204,7030,-70.41,20240327,2045,1.71,20241204,0.00,N,475240,100,3 억,,54669,N,N,0,N,00,N
20241210,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,13789600,6636,54.29,2090,2090,2065,2695,1455,2075,2078.00,1.71,0,5764,2098,2086,2078,2066,2058,2092,2072,3,620,100,1490,5,1,3200000,67,0.00,0.00,12,0.21,0.00,0.00,7030,20240327,-70.34,2045,20241204,1.96,7030,-70.34,20240327,2045,1.96,20241204,7030,-70.34,20240327,2045,1.96,20241204,0.00,N,475240,100,3 억,,54669,N,N,0,N,00,N
20241210,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,11955005,5754,47.07,2090,2090,2065,2695,1455,2075,2077.69,1.71,0,4944,2098,2086,2078,2066,2058,2092,2072,3,620,100,1490,5,1,3200000,66,0.00,0.00,12,0.18,0.00,0.00,7030,20240327,-70.48,2045,20241204,1.47,7030,-70.48,20240327,2045,1.47,20241204,7030,-70.48,20240327,2045,1.47,20241204,0.00,N,475240,100,3 억,,54669,N,N,0,N,00,N
20241210,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,3051105,1469,12.02,2090,2090,2065,2695,1455,2075,2076.99,1.71,0,1158,2098,2086,2078,2066,2058,2092,2072,3,620,100,1490,5,1,3200000,67,0.00,0.00,12,0.05,0.00,0.00,7030,20240327,-70.34,2045,20241204,1.96,7030,-70.34,20240327,2045,1.96,20241204,7030,-70.34,20240327,2045,1.96,20241204,0.00,N,475240,100,3 억,,54669,N,N,0,N,00,N
20241210,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,2090,1,0.01,2090,2090,2090,2695,1455,2075,2090.00,1.71,0,0,2098,2086,2078,2066,2058,2092,2072,3,620,100,1490,5,1,3200000,67,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-70.27,2045,20241204,2.20,7030,-70.27,20240327,2045,2.20,20241204,7030,-70.27,20240327,2045,2.20,20241204,0.00,N,475240,100,3 억,,54669,N,N,0,N,00,N
20241209,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,25380835,12224,265.91,2070,2090,2070,2715,1465,2090,2076.57,1.71,0,-16,2106,2097,2081,2072,2056,2102,2077,3,625,100,1500,5,1,3200000,66,0.00,0.00,12,0.38,0.00,0.00,7030,20240327,-70.48,2045,20241204,1.47,7030,-70.48,20240327,2045,1.47,20241204,7030,-70.48,20240327,2045,1.47,20241204,0.00,N,475240,100,3 억,,54685,N,N,0,N,00,N
20241209,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,13326655,6415,139.55,2070,2090,2070,2715,1465,2090,2077.42,1.71,0,11,2106,2097,2081,2072,2056,2102,2077,3,625,100,1500,5,1,3200000,66,0.00,0.00,12,0.20,0.00,0.00,7030,20240327,-70.48,2045,20241204,1.47,7030,-70.48,20240327,2045,1.47,20241204,7030,-70.48,20240327,2045,1.47,20241204,0.00,N,475240,100,3 억,,54685,N,N,0,N,00,N
20241209,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,421630,203,4.42,2070,2090,2070,2715,1465,2090,2077.00,1.71,0,-13,2106,2097,2081,2072,2056,2102,2077,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.01,0.00,0.00,7030,20240327,-70.27,2045,20241204,2.20,7030,-70.27,20240327,2045,2.20,20241204,7030,-70.27,20240327,2045,2.20,20241204,0.00,N,475240,100,3 억,,54685,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 2085 10 2 0.48 44411945 21357 174.71 2090 2090 2065 2695 1455 2075 2079.50 1.71 0 19922 2098 2086 2078 2066 2058 2092 2072 3 620 100 1490 5 1 3200000 67 0.00 0.00 12 0.67 0.00 0.00 7030 20240327 -70.34 2045 20241204 1.96 7030 -70.34 20240327 2045 1.96 20241204 7030 -70.34 20240327 2045 1.96 20241204 0.00 N 475240 100 3 억 54669 N N 0 N 00 N
3 20241210 151313 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 41914945 20157 164.90 2090 2090 2065 2695 1455 2075 2079.42 1.71 0 18922 2098 2086 2078 2066 2058 2092 2072 3 620 100 1490 5 1 3200000 67 0.00 0.00 12 0.63 0.00 0.00 7030 20240327 -70.34 2045 20241204 1.96 7030 -70.34 20240327 2045 1.96 20241204 7030 -70.34 20240327 2045 1.96 20241204 0.00 N 475240 100 3 억 54669 N N 0 N 00 N
4 20241210 141313 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 18382240 8844 72.35 2090 2090 2065 2695 1455 2075 2078.50 1.71 0 7922 2098 2086 2078 2066 2058 2092 2072 3 620 100 1490 5 1 3200000 67 0.00 0.00 12 0.28 0.00 0.00 7030 20240327 -70.41 2045 20241204 1.71 7030 -70.41 20240327 2045 1.71 20241204 7030 -70.41 20240327 2045 1.71 20241204 0.00 N 475240 100 3 억 54669 N N 0 N 00 N
5 20241210 131314 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 14030880 6752 55.24 2090 2090 2065 2695 1455 2075 2078.03 1.71 0 5880 2098 2086 2078 2066 2058 2092 2072 3 620 100 1490 5 1 3200000 67 0.00 0.00 12 0.21 0.00 0.00 7030 20240327 -70.41 2045 20241204 1.71 7030 -70.41 20240327 2045 1.71 20241204 7030 -70.41 20240327 2045 1.71 20241204 0.00 N 475240 100 3 억 54669 N N 0 N 00 N
6 20241210 121311 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 13789600 6636 54.29 2090 2090 2065 2695 1455 2075 2078.00 1.71 0 5764 2098 2086 2078 2066 2058 2092 2072 3 620 100 1490 5 1 3200000 67 0.00 0.00 12 0.21 0.00 0.00 7030 20240327 -70.34 2045 20241204 1.96 7030 -70.34 20240327 2045 1.96 20241204 7030 -70.34 20240327 2045 1.96 20241204 0.00 N 475240 100 3 억 54669 N N 0 N 00 N
7 20241210 111312 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 11955005 5754 47.07 2090 2090 2065 2695 1455 2075 2077.69 1.71 0 4944 2098 2086 2078 2066 2058 2092 2072 3 620 100 1490 5 1 3200000 66 0.00 0.00 12 0.18 0.00 0.00 7030 20240327 -70.48 2045 20241204 1.47 7030 -70.48 20240327 2045 1.47 20241204 7030 -70.48 20240327 2045 1.47 20241204 0.00 N 475240 100 3 억 54669 N N 0 N 00 N
8 20241210 101313 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 3051105 1469 12.02 2090 2090 2065 2695 1455 2075 2076.99 1.71 0 1158 2098 2086 2078 2066 2058 2092 2072 3 620 100 1490 5 1 3200000 67 0.00 0.00 12 0.05 0.00 0.00 7030 20240327 -70.34 2045 20241204 1.96 7030 -70.34 20240327 2045 1.96 20241204 7030 -70.34 20240327 2045 1.96 20241204 0.00 N 475240 100 3 억 54669 N N 0 N 00 N
9 20241210 091320 57 100.00 KOSDAQ 금융 N N N N N 2090 15 2 0.72 2090 1 0.01 2090 2090 2090 2695 1455 2075 2090.00 1.71 0 0 2098 2086 2078 2066 2058 2092 2072 3 620 100 1490 5 1 3200000 67 0.00 0.00 12 0.00 0.00 0.00 7030 20240327 -70.27 2045 20241204 2.20 7030 -70.27 20240327 2045 2.20 20241204 7030 -70.27 20240327 2045 2.20 20241204 0.00 N 475240 100 3 억 54669 N N 0 N 00 N
10 20241209 161307 57 100.00 KOSDAQ 금융 N N N N N 2075 -15 5 -0.72 25380835 12224 265.91 2070 2090 2070 2715 1465 2090 2076.57 1.71 0 -16 2106 2097 2081 2072 2056 2102 2077 3 625 100 1500 5 1 3200000 66 0.00 0.00 12 0.38 0.00 0.00 7030 20240327 -70.48 2045 20241204 1.47 7030 -70.48 20240327 2045 1.47 20241204 7030 -70.48 20240327 2045 1.47 20241204 0.00 N 475240 100 3 억 54685 N N 0 N 00 N
11 20241209 151311 57 100.00 KOSDAQ 금융 N N N N N 2075 -15 5 -0.72 13326655 6415 139.55 2070 2090 2070 2715 1465 2090 2077.42 1.71 0 11 2106 2097 2081 2072 2056 2102 2077 3 625 100 1500 5 1 3200000 66 0.00 0.00 12 0.20 0.00 0.00 7030 20240327 -70.48 2045 20241204 1.47 7030 -70.48 20240327 2045 1.47 20241204 7030 -70.48 20240327 2045 1.47 20241204 0.00 N 475240 100 3 억 54685 N N 0 N 00 N
12 20241209 141308 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 421630 203 4.42 2070 2090 2070 2715 1465 2090 2077.00 1.71 0 -13 2106 2097 2081 2072 2056 2102 2077 3 625 100 1500 5 1 3200000 67 0.00 0.00 12 0.01 0.00 0.00 7030 20240327 -70.27 2045 20241204 2.20 7030 -70.27 20240327 2045 2.20 20241204 7030 -70.27 20240327 2045 2.20 20241204 0.00 N 475240 100 3 억 54685 N N 0 N 00 N