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
475250/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
20241210,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,46879405,22821,254.56,2070,2070,2045,2665,1435,2050,2054.22,0.21,0,20406,2090,2070,2050,2030,2010,2080,2040,4,615,100,1430,5,1,3700000,76,0.00,0.00,12,0.62,0.00,0.00,5200,20240424,-60.48,2020,20241119,1.73,5200,-60.48,20240424,2020,1.73,20241119,5200,-60.48,20240424,2020,1.73,20241119,0.00,N,475250,100,3 억,,7747,N,N,0,N,00,N
20241210,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,45399805,22101,246.53,2070,2070,2045,2665,1435,2050,2054.20,0.21,0,19706,2090,2070,2050,2030,2010,2080,2040,4,615,100,1430,5,1,3700000,76,0.00,0.00,12,0.60,0.00,0.00,5200,20240424,-60.48,2020,20241119,1.73,5200,-60.48,20240424,2020,1.73,20241119,5200,-60.48,20240424,2020,1.73,20241119,0.00,N,475250,100,3 억,,7747,N,N,0,N,00,N
20241210,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,29127630,14180,158.17,2070,2070,2045,2665,1435,2050,2054.13,0.21,0,12844,2090,2070,2050,2030,2010,2080,2040,4,615,100,1430,5,1,3700000,76,0.00,0.00,12,0.38,0.00,0.00,5200,20240424,-60.48,2020,20241119,1.73,5200,-60.48,20240424,2020,1.73,20241119,5200,-60.48,20240424,2020,1.73,20241119,0.00,N,475250,100,3 억,,7747,N,N,0,N,00,N
20241210,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,13955230,6791,75.75,2070,2070,2045,2665,1435,2050,2054.96,0.21,0,6455,2090,2070,2050,2030,2010,2080,2040,4,615,100,1430,5,1,3700000,76,0.00,0.00,12,0.18,0.00,0.00,5200,20240424,-60.48,2020,20241119,1.73,5200,-60.48,20240424,2020,1.73,20241119,5200,-60.48,20240424,2020,1.73,20241119,0.00,N,475250,100,3 억,,7747,N,N,0,N,00,N
20241210,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,8842140,4303,48.00,2070,2070,2045,2665,1435,2050,2054.88,0.21,0,4017,2090,2070,2050,2030,2010,2080,2040,4,615,100,1430,5,1,3700000,76,0.00,0.00,12,0.12,0.00,0.00,5200,20240424,-60.48,2020,20241119,1.73,5200,-60.48,20240424,2020,1.73,20241119,5200,-60.48,20240424,2020,1.73,20241119,0.00,N,475250,100,3 억,,7747,N,N,0,N,00,N
20241210,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,6372030,3101,34.59,2070,2070,2045,2665,1435,2050,2054.83,0.21,0,2815,2090,2070,2050,2030,2010,2080,2040,4,615,100,1430,5,1,3700000,76,0.00,0.00,12,0.08,0.00,0.00,5200,20240424,-60.48,2020,20241119,1.73,5200,-60.48,20240424,2020,1.73,20241119,5200,-60.48,20240424,2020,1.73,20241119,0.00,N,475250,100,3 억,,7747,N,N,0,N,00,N
20241210,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,14460,7,0.08,2070,2070,2055,2665,1435,2050,2065.71,0.21,0,2,2090,2070,2050,2030,2010,2080,2040,4,615,100,1430,5,1,3700000,76,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-60.48,2020,20241119,1.73,5200,-60.48,20240424,2020,1.73,20241119,5200,-60.48,20240424,2020,1.73,20241119,0.00,N,475250,100,3 억,,7747,N,N,0,N,00,N
20241210,091321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.21,0,0,2090,2070,2050,2030,2010,2080,2040,4,615,100,1430,5,1,3700000,76,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-60.58,2020,20241119,1.49,5200,-60.58,20240424,2020,1.49,20241119,5200,-60.58,20240424,2020,1.49,20241119,0.00,N,475250,100,3 억,,7747,N,N,0,N,00,N
20241209,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,18374015,8965,255.41,2030,2070,2030,2695,1455,2075,2049.53,0.21,0,-784,2098,2086,2063,2051,2028,2092,2057,4,620,100,1450,5,1,3700000,76,0.00,0.00,12,0.24,0.00,0.00,5200,20240424,-60.58,2020,20241119,1.49,5200,-60.58,20240424,2020,1.49,20241119,5200,-60.58,20240424,2020,1.49,20241119,0.00,N,475250,100,3 억,,7788,N,N,0,N,00,N
20241209,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,15577810,7601,216.55,2030,2070,2030,2695,1455,2075,2049.44,0.21,0,-784,2098,2086,2063,2051,2028,2092,2057,4,620,100,1450,5,1,3700000,76,0.00,0.00,12,0.21,0.00,0.00,5200,20240424,-60.58,2020,20241119,1.49,5200,-60.58,20240424,2020,1.49,20241119,5200,-60.58,20240424,2020,1.49,20241119,0.00,N,475250,100,3 억,,7788,N,N,0,N,00,N
20241209,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-45,5,-2.17,13526690,6597,187.95,2030,2070,2030,2695,1455,2075,2050.43,0.21,0,-784,2098,2086,2063,2051,2028,2092,2057,4,620,100,1450,5,1,3700000,75,0.00,0.00,12,0.18,0.00,0.00,5200,20240424,-60.96,2020,20241119,0.50,5200,-60.96,20240424,2020,0.50,20241119,5200,-60.96,20240424,2020,0.50,20241119,0.00,N,475250,100,3 억,,7788,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 161313 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 46879405 22821 254.56 2070 2070 2045 2665 1435 2050 2054.22 0.21 0 20406 2090 2070 2050 2030 2010 2080 2040 4 615 100 1430 5 1 3700000 76 0.00 0.00 12 0.62 0.00 0.00 5200 20240424 -60.48 2020 20241119 1.73 5200 -60.48 20240424 2020 1.73 20241119 5200 -60.48 20240424 2020 1.73 20241119 0.00 N 475250 100 3 억 7747 N N 0 N 00 N
3 20241210 151313 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 45399805 22101 246.53 2070 2070 2045 2665 1435 2050 2054.20 0.21 0 19706 2090 2070 2050 2030 2010 2080 2040 4 615 100 1430 5 1 3700000 76 0.00 0.00 12 0.60 0.00 0.00 5200 20240424 -60.48 2020 20241119 1.73 5200 -60.48 20240424 2020 1.73 20241119 5200 -60.48 20240424 2020 1.73 20241119 0.00 N 475250 100 3 억 7747 N N 0 N 00 N
4 20241210 141313 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 29127630 14180 158.17 2070 2070 2045 2665 1435 2050 2054.13 0.21 0 12844 2090 2070 2050 2030 2010 2080 2040 4 615 100 1430 5 1 3700000 76 0.00 0.00 12 0.38 0.00 0.00 5200 20240424 -60.48 2020 20241119 1.73 5200 -60.48 20240424 2020 1.73 20241119 5200 -60.48 20240424 2020 1.73 20241119 0.00 N 475250 100 3 억 7747 N N 0 N 00 N
5 20241210 131315 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 13955230 6791 75.75 2070 2070 2045 2665 1435 2050 2054.96 0.21 0 6455 2090 2070 2050 2030 2010 2080 2040 4 615 100 1430 5 1 3700000 76 0.00 0.00 12 0.18 0.00 0.00 5200 20240424 -60.48 2020 20241119 1.73 5200 -60.48 20240424 2020 1.73 20241119 5200 -60.48 20240424 2020 1.73 20241119 0.00 N 475250 100 3 억 7747 N N 0 N 00 N
6 20241210 121311 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 8842140 4303 48.00 2070 2070 2045 2665 1435 2050 2054.88 0.21 0 4017 2090 2070 2050 2030 2010 2080 2040 4 615 100 1430 5 1 3700000 76 0.00 0.00 12 0.12 0.00 0.00 5200 20240424 -60.48 2020 20241119 1.73 5200 -60.48 20240424 2020 1.73 20241119 5200 -60.48 20240424 2020 1.73 20241119 0.00 N 475250 100 3 억 7747 N N 0 N 00 N
7 20241210 111312 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 6372030 3101 34.59 2070 2070 2045 2665 1435 2050 2054.83 0.21 0 2815 2090 2070 2050 2030 2010 2080 2040 4 615 100 1430 5 1 3700000 76 0.00 0.00 12 0.08 0.00 0.00 5200 20240424 -60.48 2020 20241119 1.73 5200 -60.48 20240424 2020 1.73 20241119 5200 -60.48 20240424 2020 1.73 20241119 0.00 N 475250 100 3 억 7747 N N 0 N 00 N
8 20241210 101313 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 14460 7 0.08 2070 2070 2055 2665 1435 2050 2065.71 0.21 0 2 2090 2070 2050 2030 2010 2080 2040 4 615 100 1430 5 1 3700000 76 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -60.48 2020 20241119 1.73 5200 -60.48 20240424 2020 1.73 20241119 5200 -60.48 20240424 2020 1.73 20241119 0.00 N 475250 100 3 억 7747 N N 0 N 00 N
9 20241210 091321 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.21 0 0 2090 2070 2050 2030 2010 2080 2040 4 615 100 1430 5 1 3700000 76 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -60.58 2020 20241119 1.49 5200 -60.58 20240424 2020 1.49 20241119 5200 -60.58 20240424 2020 1.49 20241119 0.00 N 475250 100 3 억 7747 N N 0 N 00 N
10 20241209 161308 57 100.00 KOSDAQ 금융 N N N N N 2050 -25 5 -1.20 18374015 8965 255.41 2030 2070 2030 2695 1455 2075 2049.53 0.21 0 -784 2098 2086 2063 2051 2028 2092 2057 4 620 100 1450 5 1 3700000 76 0.00 0.00 12 0.24 0.00 0.00 5200 20240424 -60.58 2020 20241119 1.49 5200 -60.58 20240424 2020 1.49 20241119 5200 -60.58 20240424 2020 1.49 20241119 0.00 N 475250 100 3 억 7788 N N 0 N 00 N
11 20241209 151311 57 100.00 KOSDAQ 금융 N N N N N 2050 -25 5 -1.20 15577810 7601 216.55 2030 2070 2030 2695 1455 2075 2049.44 0.21 0 -784 2098 2086 2063 2051 2028 2092 2057 4 620 100 1450 5 1 3700000 76 0.00 0.00 12 0.21 0.00 0.00 5200 20240424 -60.58 2020 20241119 1.49 5200 -60.58 20240424 2020 1.49 20241119 5200 -60.58 20240424 2020 1.49 20241119 0.00 N 475250 100 3 억 7788 N N 0 N 00 N
12 20241209 141308 57 100.00 KOSDAQ 금융 N N N N N 2030 -45 5 -2.17 13526690 6597 187.95 2030 2070 2030 2695 1455 2075 2050.43 0.21 0 -784 2098 2086 2063 2051 2028 2092 2057 4 620 100 1450 5 1 3700000 75 0.00 0.00 12 0.18 0.00 0.00 5200 20240424 -60.96 2020 20241119 0.50 5200 -60.96 20240424 2020 0.50 20241119 5200 -60.96 20240424 2020 0.50 20241119 0.00 N 475250 100 3 억 7788 N N 0 N 00 N