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
477760/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,2055,10,2,0.49,34743810,16957,58.55,2040,2055,2025,2655,1435,2045,2048.94,0.04,0,15308,2078,2061,2033,2016,1988,2070,2025,6,610,100,1470,5,1,5840000,120,0.00,0.00,12,0.29,0.00,0.00,5350,20240618,-61.59,2005,20241209,2.49,5350,-61.59,20240618,2005,2.49,20241209,5350,-61.59,20240618,2005,2.49,20241209,0.00,N,477760,100,5 억,,2328,N,N,0,N,00,N
20241210,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,33366205,16285,56.23,2040,2055,2025,2655,1435,2045,2048.89,0.04,0,14674,2078,2061,2033,2016,1988,2070,2025,6,610,100,1470,5,1,5840000,120,0.00,0.00,12,0.28,0.00,0.00,5350,20240618,-61.68,2005,20241209,2.24,5350,-61.68,20240618,2005,2.24,20241209,5350,-61.68,20240618,2005,2.24,20241209,0.00,N,477760,100,5 억,,2328,N,N,0,N,00,N
20241210,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,19352455,9449,32.63,2040,2055,2025,2655,1435,2045,2048.10,0.04,0,8074,2078,2061,2033,2016,1988,2070,2025,6,610,100,1470,5,1,5840000,120,0.00,0.00,12,0.16,0.00,0.00,5350,20240618,-61.68,2005,20241209,2.24,5350,-61.68,20240618,2005,2.24,20241209,5350,-61.68,20240618,2005,2.24,20241209,0.00,N,477760,100,5 억,,2328,N,N,0,N,00,N
20241210,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,19352455,9449,32.63,2040,2055,2025,2655,1435,2045,2048.10,0.04,0,8074,2078,2061,2033,2016,1988,2070,2025,6,610,100,1470,5,1,5840000,120,0.00,0.00,12,0.16,0.00,0.00,5350,20240618,-61.68,2005,20241209,2.24,5350,-61.68,20240618,2005,2.24,20241209,5350,-61.68,20240618,2005,2.24,20241209,0.00,N,477760,100,5 억,,2328,N,N,0,N,00,N
20241210,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,17298355,8447,29.17,2040,2055,2025,2655,1435,2045,2047.87,0.04,0,7074,2078,2061,2033,2016,1988,2070,2025,6,610,100,1470,5,1,5840000,120,0.00,0.00,12,0.14,0.00,0.00,5350,20240618,-61.68,2005,20241209,2.24,5350,-61.68,20240618,2005,2.24,20241209,5350,-61.68,20240618,2005,2.24,20241209,0.00,N,477760,100,5 억,,2328,N,N,0,N,00,N
20241210,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,13145055,6421,22.17,2040,2055,2025,2655,1435,2045,2047.20,0.04,0,5064,2078,2061,2033,2016,1988,2070,2025,6,610,100,1470,5,1,5840000,120,0.00,0.00,12,0.11,0.00,0.00,5350,20240618,-61.68,2005,20241209,2.24,5350,-61.68,20240618,2005,2.24,20241209,5350,-61.68,20240618,2005,2.24,20241209,0.00,N,477760,100,5 억,,2328,N,N,0,N,00,N
20241210,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,6244530,3054,10.55,2040,2050,2025,2655,1435,2045,2044.71,0.04,0,2117,2078,2061,2033,2016,1988,2070,2025,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.78,2005,20241209,2.00,5350,-61.78,20240618,2005,2.00,20241209,5350,-61.78,20240618,2005,2.00,20241209,0.00,N,477760,100,5 억,,2328,N,N,0,N,00,N
20241210,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.04,0,0,2078,2061,2033,2016,1988,2070,2025,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.78,2005,20241209,2.00,5350,-61.78,20240618,2005,2.00,20241209,5350,-61.78,20240618,2005,2.00,20241209,0.00,N,477760,100,5 억,,2328,N,N,0,N,00,N
20241209,161311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-5,5,-0.24,58635140,28960,204.88,2015,2050,2005,2665,1435,2050,2024.69,0.04,0,-136,2070,2060,2040,2030,2010,2065,2035,6,615,100,1470,5,1,5840000,119,0.00,0.00,12,0.50,0.00,0.00,5350,20240618,-61.78,2005,20241209,2.00,5350,-61.78,20240618,2005,2.00,20241209,5350,-61.78,20240618,2005,2.00,20241209,0.00,N,477760,100,5 억,,2543,N,N,0,N,00,N
20241209,151314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,-15,5,-0.73,57416270,28364,200.67,2015,2050,2005,2665,1435,2050,2024.27,0.04,0,38,2070,2060,2040,2030,2010,2065,2035,6,615,100,1470,5,1,5840000,119,0.00,0.00,12,0.49,0.00,0.00,5350,20240618,-61.96,2005,20241209,1.50,5350,-61.96,20240618,2005,1.50,20241209,5350,-61.96,20240618,2005,1.50,20241209,0.00,N,477760,100,5 억,,2543,N,N,0,N,00,N
20241209,141312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-5,5,-0.24,45273120,22419,158.61,2015,2050,2005,2665,1435,2050,2019.41,0.04,0,387,2070,2060,2040,2030,2010,2065,2035,6,615,100,1470,5,1,5840000,119,0.00,0.00,12,0.38,0.00,0.00,5350,20240618,-61.78,2005,20241209,2.00,5350,-61.78,20240618,2005,2.00,20241209,5350,-61.78,20240618,2005,2.00,20241209,0.00,N,477760,100,5 억,,2543,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 2055 10 2 0.49 34743810 16957 58.55 2040 2055 2025 2655 1435 2045 2048.94 0.04 0 15308 2078 2061 2033 2016 1988 2070 2025 6 610 100 1470 5 1 5840000 120 0.00 0.00 12 0.29 0.00 0.00 5350 20240618 -61.59 2005 20241209 2.49 5350 -61.59 20240618 2005 2.49 20241209 5350 -61.59 20240618 2005 2.49 20241209 0.00 N 477760 100 5 억 2328 N N 0 N 00 N
3 20241210 151316 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 33366205 16285 56.23 2040 2055 2025 2655 1435 2045 2048.89 0.04 0 14674 2078 2061 2033 2016 1988 2070 2025 6 610 100 1470 5 1 5840000 120 0.00 0.00 12 0.28 0.00 0.00 5350 20240618 -61.68 2005 20241209 2.24 5350 -61.68 20240618 2005 2.24 20241209 5350 -61.68 20240618 2005 2.24 20241209 0.00 N 477760 100 5 억 2328 N N 0 N 00 N
4 20241210 141316 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 19352455 9449 32.63 2040 2055 2025 2655 1435 2045 2048.10 0.04 0 8074 2078 2061 2033 2016 1988 2070 2025 6 610 100 1470 5 1 5840000 120 0.00 0.00 12 0.16 0.00 0.00 5350 20240618 -61.68 2005 20241209 2.24 5350 -61.68 20240618 2005 2.24 20241209 5350 -61.68 20240618 2005 2.24 20241209 0.00 N 477760 100 5 억 2328 N N 0 N 00 N
5 20241210 131318 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 19352455 9449 32.63 2040 2055 2025 2655 1435 2045 2048.10 0.04 0 8074 2078 2061 2033 2016 1988 2070 2025 6 610 100 1470 5 1 5840000 120 0.00 0.00 12 0.16 0.00 0.00 5350 20240618 -61.68 2005 20241209 2.24 5350 -61.68 20240618 2005 2.24 20241209 5350 -61.68 20240618 2005 2.24 20241209 0.00 N 477760 100 5 억 2328 N N 0 N 00 N
6 20241210 121315 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 17298355 8447 29.17 2040 2055 2025 2655 1435 2045 2047.87 0.04 0 7074 2078 2061 2033 2016 1988 2070 2025 6 610 100 1470 5 1 5840000 120 0.00 0.00 12 0.14 0.00 0.00 5350 20240618 -61.68 2005 20241209 2.24 5350 -61.68 20240618 2005 2.24 20241209 5350 -61.68 20240618 2005 2.24 20241209 0.00 N 477760 100 5 억 2328 N N 0 N 00 N
7 20241210 111315 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 13145055 6421 22.17 2040 2055 2025 2655 1435 2045 2047.20 0.04 0 5064 2078 2061 2033 2016 1988 2070 2025 6 610 100 1470 5 1 5840000 120 0.00 0.00 12 0.11 0.00 0.00 5350 20240618 -61.68 2005 20241209 2.24 5350 -61.68 20240618 2005 2.24 20241209 5350 -61.68 20240618 2005 2.24 20241209 0.00 N 477760 100 5 억 2328 N N 0 N 00 N
8 20241210 101317 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 6244530 3054 10.55 2040 2050 2025 2655 1435 2045 2044.71 0.04 0 2117 2078 2061 2033 2016 1988 2070 2025 6 610 100 1470 5 1 5840000 119 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.78 2005 20241209 2.00 5350 -61.78 20240618 2005 2.00 20241209 5350 -61.78 20240618 2005 2.00 20241209 0.00 N 477760 100 5 억 2328 N N 0 N 00 N
9 20241210 091324 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 0 0 0.00 0 0 0 2655 1435 2045 0.00 0.04 0 0 2078 2061 2033 2016 1988 2070 2025 6 610 100 1470 5 1 5840000 119 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.78 2005 20241209 2.00 5350 -61.78 20240618 2005 2.00 20241209 5350 -61.78 20240618 2005 2.00 20241209 0.00 N 477760 100 5 억 2328 N N 0 N 00 N
10 20241209 161311 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 -5 5 -0.24 58635140 28960 204.88 2015 2050 2005 2665 1435 2050 2024.69 0.04 0 -136 2070 2060 2040 2030 2010 2065 2035 6 615 100 1470 5 1 5840000 119 0.00 0.00 12 0.50 0.00 0.00 5350 20240618 -61.78 2005 20241209 2.00 5350 -61.78 20240618 2005 2.00 20241209 5350 -61.78 20240618 2005 2.00 20241209 0.00 N 477760 100 5 억 2543 N N 0 N 00 N
11 20241209 151314 57 100.00 KOSDAQ 신저가 금융 N N N N N 2035 -15 5 -0.73 57416270 28364 200.67 2015 2050 2005 2665 1435 2050 2024.27 0.04 0 38 2070 2060 2040 2030 2010 2065 2035 6 615 100 1470 5 1 5840000 119 0.00 0.00 12 0.49 0.00 0.00 5350 20240618 -61.96 2005 20241209 1.50 5350 -61.96 20240618 2005 1.50 20241209 5350 -61.96 20240618 2005 1.50 20241209 0.00 N 477760 100 5 억 2543 N N 0 N 00 N
12 20241209 141312 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 -5 5 -0.24 45273120 22419 158.61 2015 2050 2005 2665 1435 2050 2019.41 0.04 0 387 2070 2060 2040 2030 2010 2065 2035 6 615 100 1470 5 1 5840000 119 0.00 0.00 12 0.38 0.00 0.00 5350 20240618 -61.78 2005 20241209 2.00 5350 -61.78 20240618 2005 2.00 20241209 5350 -61.78 20240618 2005 2.00 20241209 0.00 N 477760 100 5 억 2543 N N 0 N 00 N