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
477470/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
20241210,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,43772575,21438,287.10,2030,2045,2015,2650,1430,2040,2041.82,0.13,0,18700,2066,2052,2031,2017,1996,2060,2025,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.39,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,5060,-59.68,20240619,1900,7.37,20241202,5060,-59.68,20240619,1900,7.37,20241202,0.00,N,477470,100,5 억,,7224,N,N,0,N,00,N
20241210,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-20,5,-0.98,41969270,20547,275.17,2030,2045,2020,2650,1430,2040,2042.60,0.13,0,18461,2066,2052,2031,2017,1996,2060,2025,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.37,0.00,0.00,5060,20240619,-60.08,1900,20241202,6.32,5060,-60.08,20240619,1900,6.32,20241202,5060,-60.08,20240619,1900,6.32,20241202,0.00,N,477470,100,5 억,,7224,N,N,0,N,00,N
20241210,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,34794220,17036,228.15,2030,2045,2020,2650,1430,2040,2042.39,0.13,0,15547,2066,2052,2031,2017,1996,2060,2025,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.31,0.00,0.00,5060,20240619,-59.58,1900,20241202,7.63,5060,-59.58,20240619,1900,7.63,20241202,5060,-59.58,20240619,1900,7.63,20241202,0.00,N,477470,100,5 억,,7224,N,N,0,N,00,N
20241210,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,27379050,13410,179.59,2030,2045,2020,2650,1430,2040,2041.69,0.13,0,12268,2066,2052,2031,2017,1996,2060,2025,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.24,0.00,0.00,5060,20240619,-59.58,1900,20241202,7.63,5060,-59.58,20240619,1900,7.63,20241202,5060,-59.58,20240619,1900,7.63,20241202,0.00,N,477470,100,5 억,,7224,N,N,0,N,00,N
20241210,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,19984330,9794,131.16,2030,2045,2020,2650,1430,2040,2040.47,0.13,0,8654,2066,2052,2031,2017,1996,2060,2025,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.18,0.00,0.00,5060,20240619,-59.58,1900,20241202,7.63,5060,-59.58,20240619,1900,7.63,20241202,5060,-59.58,20240619,1900,7.63,20241202,0.00,N,477470,100,5 억,,7224,N,N,0,N,00,N
20241210,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,13491460,6618,88.63,2030,2045,2020,2650,1430,2040,2038.60,0.13,0,5688,2066,2052,2031,2017,1996,2060,2025,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.12,0.00,0.00,5060,20240619,-59.98,1900,20241202,6.58,5060,-59.98,20240619,1900,6.58,20241202,5060,-59.98,20240619,1900,6.58,20241202,0.00,N,477470,100,5 억,,7224,N,N,0,N,00,N
20241210,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,6203600,3050,40.85,2030,2040,2020,2650,1430,2040,2033.97,0.13,0,2539,2066,2052,2031,2017,1996,2060,2025,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.06,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,5060,-59.68,20240619,1900,7.37,20241202,5060,-59.68,20240619,1900,7.37,20241202,0.00,N,477470,100,5 억,,7224,N,N,0,N,00,N
20241210,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-20,5,-0.98,747980,369,4.94,2030,2030,2020,2650,1430,2040,2027.05,0.13,0,0,2066,2052,2031,2017,1996,2060,2025,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.01,0.00,0.00,5060,20240619,-60.08,1900,20241202,6.32,5060,-60.08,20240619,1900,6.32,20241202,5060,-60.08,20240619,1900,6.32,20241202,0.00,N,477470,100,5 억,,7224,N,N,0,N,00,N
20241209,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,15127785,7467,47.47,2030,2045,2010,2665,1435,2050,2025.95,0.14,0,-696,2103,2076,2038,2011,1973,2090,2025,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.14,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,5060,-59.68,20240619,1900,7.37,20241202,5060,-59.68,20240619,1900,7.37,20241202,0.00,N,477470,100,5 억,,7616,N,N,0,N,00,N
20241209,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,13920965,6874,43.70,2030,2045,2010,2665,1435,2050,2025.16,0.14,0,-708,2103,2076,2038,2011,1973,2090,2025,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.13,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,5060,-59.68,20240619,1900,7.37,20241202,5060,-59.68,20240619,1900,7.37,20241202,0.00,N,477470,100,5 억,,7616,N,N,0,N,00,N
20241209,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,12825555,6336,40.28,2030,2045,2010,2665,1435,2050,2024.24,0.14,0,-545,2103,2076,2038,2011,1973,2090,2025,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.12,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,5060,-59.68,20240619,1900,7.37,20241202,5060,-59.68,20240619,1900,7.37,20241202,0.00,N,477470,100,5 억,,7616,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 161316 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 43772575 21438 287.10 2030 2045 2015 2650 1430 2040 2041.82 0.13 0 18700 2066 2052 2031 2017 1996 2060 2025 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.39 0.00 0.00 5060 20240619 -59.68 1900 20241202 7.37 5060 -59.68 20240619 1900 7.37 20241202 5060 -59.68 20240619 1900 7.37 20241202 0.00 N 477470 100 5 억 7224 N N 0 N 00 N
3 20241210 151316 57 100.00 KOSDAQ 금융 N N N N N 2020 -20 5 -0.98 41969270 20547 275.17 2030 2045 2020 2650 1430 2040 2042.60 0.13 0 18461 2066 2052 2031 2017 1996 2060 2025 5 610 100 1460 5 1 5480000 111 0.00 0.00 12 0.37 0.00 0.00 5060 20240619 -60.08 1900 20241202 6.32 5060 -60.08 20240619 1900 6.32 20241202 5060 -60.08 20240619 1900 6.32 20241202 0.00 N 477470 100 5 억 7224 N N 0 N 00 N
4 20241210 141316 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 34794220 17036 228.15 2030 2045 2020 2650 1430 2040 2042.39 0.13 0 15547 2066 2052 2031 2017 1996 2060 2025 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.31 0.00 0.00 5060 20240619 -59.58 1900 20241202 7.63 5060 -59.58 20240619 1900 7.63 20241202 5060 -59.58 20240619 1900 7.63 20241202 0.00 N 477470 100 5 억 7224 N N 0 N 00 N
5 20241210 131318 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 27379050 13410 179.59 2030 2045 2020 2650 1430 2040 2041.69 0.13 0 12268 2066 2052 2031 2017 1996 2060 2025 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.24 0.00 0.00 5060 20240619 -59.58 1900 20241202 7.63 5060 -59.58 20240619 1900 7.63 20241202 5060 -59.58 20240619 1900 7.63 20241202 0.00 N 477470 100 5 억 7224 N N 0 N 00 N
6 20241210 121314 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 19984330 9794 131.16 2030 2045 2020 2650 1430 2040 2040.47 0.13 0 8654 2066 2052 2031 2017 1996 2060 2025 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.18 0.00 0.00 5060 20240619 -59.58 1900 20241202 7.63 5060 -59.58 20240619 1900 7.63 20241202 5060 -59.58 20240619 1900 7.63 20241202 0.00 N 477470 100 5 억 7224 N N 0 N 00 N
7 20241210 111315 57 100.00 KOSDAQ 금융 N N N N N 2025 -15 5 -0.74 13491460 6618 88.63 2030 2045 2020 2650 1430 2040 2038.60 0.13 0 5688 2066 2052 2031 2017 1996 2060 2025 5 610 100 1460 5 1 5480000 111 0.00 0.00 12 0.12 0.00 0.00 5060 20240619 -59.98 1900 20241202 6.58 5060 -59.98 20240619 1900 6.58 20241202 5060 -59.98 20240619 1900 6.58 20241202 0.00 N 477470 100 5 억 7224 N N 0 N 00 N
8 20241210 101316 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 6203600 3050 40.85 2030 2040 2020 2650 1430 2040 2033.97 0.13 0 2539 2066 2052 2031 2017 1996 2060 2025 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.06 0.00 0.00 5060 20240619 -59.68 1900 20241202 7.37 5060 -59.68 20240619 1900 7.37 20241202 5060 -59.68 20240619 1900 7.37 20241202 0.00 N 477470 100 5 억 7224 N N 0 N 00 N
9 20241210 091324 57 100.00 KOSDAQ 금융 N N N N N 2020 -20 5 -0.98 747980 369 4.94 2030 2030 2020 2650 1430 2040 2027.05 0.13 0 0 2066 2052 2031 2017 1996 2060 2025 5 610 100 1460 5 1 5480000 111 0.00 0.00 12 0.01 0.00 0.00 5060 20240619 -60.08 1900 20241202 6.32 5060 -60.08 20240619 1900 6.32 20241202 5060 -60.08 20240619 1900 6.32 20241202 0.00 N 477470 100 5 억 7224 N N 0 N 00 N
10 20241209 161311 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 15127785 7467 47.47 2030 2045 2010 2665 1435 2050 2025.95 0.14 0 -696 2103 2076 2038 2011 1973 2090 2025 5 615 100 1470 5 1 5480000 112 0.00 0.00 12 0.14 0.00 0.00 5060 20240619 -59.68 1900 20241202 7.37 5060 -59.68 20240619 1900 7.37 20241202 5060 -59.68 20240619 1900 7.37 20241202 0.00 N 477470 100 5 억 7616 N N 0 N 00 N
11 20241209 151314 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 13920965 6874 43.70 2030 2045 2010 2665 1435 2050 2025.16 0.14 0 -708 2103 2076 2038 2011 1973 2090 2025 5 615 100 1470 5 1 5480000 112 0.00 0.00 12 0.13 0.00 0.00 5060 20240619 -59.68 1900 20241202 7.37 5060 -59.68 20240619 1900 7.37 20241202 5060 -59.68 20240619 1900 7.37 20241202 0.00 N 477470 100 5 억 7616 N N 0 N 00 N
12 20241209 141311 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 12825555 6336 40.28 2030 2045 2010 2665 1435 2050 2024.24 0.14 0 -545 2103 2076 2038 2011 1973 2090 2025 5 615 100 1470 5 1 5480000 112 0.00 0.00 12 0.12 0.00 0.00 5060 20240619 -59.68 1900 20241202 7.37 5060 -59.68 20240619 1900 7.37 20241202 5060 -59.68 20240619 1900 7.37 20241202 0.00 N 477470 100 5 억 7616 N N 0 N 00 N