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
016600/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
20241210,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,230,12,2,5.50,76690417,338570,32.98,219,232,219,283,153,218,226.37,1.07,0,57362,242,229,223,210,204,227,208,891,65,500,160,1,1,178247112,410,5.75,0.30,12,0.19,40.00,770.00,402,20240612,-42.79,217,20241209,5.99,402,-42.79,20240612,217,5.99,20241209,402,-42.79,20240612,217,5.99,20241209,1.37,N,016600,500,891 억,,1910299,N,N,0,N,00,N
20241210,150316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,228,10,2,4.59,70399381,311212,30.32,219,232,219,283,153,218,226.21,1.07,0,51621,242,229,223,210,204,227,208,891,65,500,160,1,1,178247112,406,5.70,0.30,12,0.17,40.00,770.00,402,20240612,-43.28,217,20241209,5.07,402,-43.28,20240612,217,5.07,20241209,402,-43.28,20240612,217,5.07,20241209,1.37,N,016600,500,891 억,,1910299,N,N,0,N,00,N
20241210,140315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,227,9,2,4.13,66833717,295562,28.79,219,232,219,283,153,218,226.12,1.07,0,50210,242,229,223,210,204,227,208,891,65,500,160,1,1,178247112,405,5.67,0.29,12,0.17,40.00,770.00,402,20240612,-43.53,217,20241209,4.61,402,-43.53,20240612,217,4.61,20241209,402,-43.53,20240612,217,4.61,20241209,1.37,N,016600,500,891 억,,1910299,N,N,0,N,00,N
20241210,130314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,225,7,2,3.21,59248229,262133,25.54,219,232,219,283,153,218,226.02,1.07,0,31566,242,229,223,210,204,227,208,891,65,500,160,1,1,178247112,401,5.62,0.29,12,0.15,40.00,770.00,402,20240612,-44.03,217,20241209,3.69,402,-44.03,20240612,217,3.69,20241209,402,-44.03,20240612,217,3.69,20241209,1.37,N,016600,500,891 억,,1910299,N,N,0,N,00,N
20241210,120314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,228,10,2,4.59,44218607,195432,19.04,219,232,219,283,153,218,226.26,1.07,0,24039,242,229,223,210,204,227,208,891,65,500,160,1,1,178247112,406,5.70,0.30,12,0.11,40.00,770.00,402,20240612,-43.28,217,20241209,5.07,402,-43.28,20240612,217,5.07,20241209,402,-43.28,20240612,217,5.07,20241209,1.37,N,016600,500,891 억,,1910299,N,N,0,N,00,N
20241210,110315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,230,12,2,5.50,36090675,159910,15.58,219,232,219,283,153,218,225.69,1.07,0,13164,242,229,223,210,204,227,208,891,65,500,160,1,1,178247112,410,5.75,0.30,12,0.09,40.00,770.00,402,20240612,-42.79,217,20241209,5.99,402,-42.79,20240612,217,5.99,20241209,402,-42.79,20240612,217,5.99,20241209,1.37,N,016600,500,891 억,,1910299,N,N,0,N,00,N
20241210,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,229,11,2,5.05,30436624,135385,13.19,219,231,219,283,153,218,224.82,1.07,0,12184,242,229,223,210,204,227,208,891,65,500,160,1,1,178247112,408,5.72,0.30,12,0.08,40.00,770.00,402,20240612,-43.03,217,20241209,5.53,402,-43.03,20240612,217,5.53,20241209,402,-43.03,20240612,217,5.53,20241209,1.37,N,016600,500,891 억,,1910299,N,N,0,N,00,N
20241210,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,224,6,2,2.75,4481565,20236,1.97,219,224,219,283,153,218,221.46,1.07,0,-2962,242,229,223,210,204,227,208,891,65,500,160,1,1,178247112,399,5.60,0.29,12,0.01,40.00,770.00,402,20240612,-44.28,217,20241209,3.23,402,-44.28,20240612,217,3.23,20241209,402,-44.28,20240612,217,3.23,20241209,1.37,N,016600,500,891 억,,1910299,N,N,0,N,00,N
20241209,160313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,218,-20,5,-8.40,227365007,1020135,167.08,232,236,217,309,167,238,222.89,1.05,0,42666,247,242,238,233,229,240,231,891,71,500,170,1,1,178247112,389,5.45,0.28,12,0.57,40.00,770.00,402,20240612,-45.77,217,20241209,0.46,402,-45.77,20240612,217,0.46,20241209,402,-45.77,20240612,217,0.46,20241209,1.37,N,016600,500,891 억,,1866076,N,N,0,N,00,N
20241209,150316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,221,-17,5,-7.14,208104819,932069,152.66,232,236,220,309,167,238,223.27,1.05,0,42176,247,242,238,233,229,240,231,891,71,500,170,1,1,178247112,394,5.53,0.29,12,0.52,40.00,770.00,402,20240612,-45.02,220,20241209,0.45,402,-45.02,20240612,220,0.45,20241209,402,-45.02,20240612,220,0.45,20241209,1.37,N,016600,500,891 억,,1866076,N,N,0,N,00,N
20241209,140315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,222,-16,5,-6.72,193916676,867840,142.14,232,236,220,309,167,238,223.45,1.05,0,14842,247,242,238,233,229,240,231,891,71,500,170,1,1,178247112,396,5.55,0.29,12,0.49,40.00,770.00,402,20240612,-44.78,220,20241209,0.91,402,-44.78,20240612,220,0.91,20241209,402,-44.78,20240612,220,0.91,20241209,1.37,N,016600,500,891 억,,1866076,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 160316 57 100.00 KOSDAQ 금융 N N N N N 230 12 2 5.50 76690417 338570 32.98 219 232 219 283 153 218 226.37 1.07 0 57362 242 229 223 210 204 227 208 891 65 500 160 1 1 178247112 410 5.75 0.30 12 0.19 40.00 770.00 402 20240612 -42.79 217 20241209 5.99 402 -42.79 20240612 217 5.99 20241209 402 -42.79 20240612 217 5.99 20241209 1.37 N 016600 500 891 억 1910299 N N 0 N 00 N
3 20241210 150316 57 100.00 KOSDAQ 금융 N N N N N 228 10 2 4.59 70399381 311212 30.32 219 232 219 283 153 218 226.21 1.07 0 51621 242 229 223 210 204 227 208 891 65 500 160 1 1 178247112 406 5.70 0.30 12 0.17 40.00 770.00 402 20240612 -43.28 217 20241209 5.07 402 -43.28 20240612 217 5.07 20241209 402 -43.28 20240612 217 5.07 20241209 1.37 N 016600 500 891 억 1910299 N N 0 N 00 N
4 20241210 140315 57 100.00 KOSDAQ 금융 N N N N N 227 9 2 4.13 66833717 295562 28.79 219 232 219 283 153 218 226.12 1.07 0 50210 242 229 223 210 204 227 208 891 65 500 160 1 1 178247112 405 5.67 0.29 12 0.17 40.00 770.00 402 20240612 -43.53 217 20241209 4.61 402 -43.53 20240612 217 4.61 20241209 402 -43.53 20240612 217 4.61 20241209 1.37 N 016600 500 891 억 1910299 N N 0 N 00 N
5 20241210 130314 57 100.00 KOSDAQ 금융 N N N N N 225 7 2 3.21 59248229 262133 25.54 219 232 219 283 153 218 226.02 1.07 0 31566 242 229 223 210 204 227 208 891 65 500 160 1 1 178247112 401 5.62 0.29 12 0.15 40.00 770.00 402 20240612 -44.03 217 20241209 3.69 402 -44.03 20240612 217 3.69 20241209 402 -44.03 20240612 217 3.69 20241209 1.37 N 016600 500 891 억 1910299 N N 0 N 00 N
6 20241210 120314 57 100.00 KOSDAQ 금융 N N N N N 228 10 2 4.59 44218607 195432 19.04 219 232 219 283 153 218 226.26 1.07 0 24039 242 229 223 210 204 227 208 891 65 500 160 1 1 178247112 406 5.70 0.30 12 0.11 40.00 770.00 402 20240612 -43.28 217 20241209 5.07 402 -43.28 20240612 217 5.07 20241209 402 -43.28 20240612 217 5.07 20241209 1.37 N 016600 500 891 억 1910299 N N 0 N 00 N
7 20241210 110315 57 100.00 KOSDAQ 금융 N N N N N 230 12 2 5.50 36090675 159910 15.58 219 232 219 283 153 218 225.69 1.07 0 13164 242 229 223 210 204 227 208 891 65 500 160 1 1 178247112 410 5.75 0.30 12 0.09 40.00 770.00 402 20240612 -42.79 217 20241209 5.99 402 -42.79 20240612 217 5.99 20241209 402 -42.79 20240612 217 5.99 20241209 1.37 N 016600 500 891 억 1910299 N N 0 N 00 N
8 20241210 100315 57 100.00 KOSDAQ 금융 N N N N N 229 11 2 5.05 30436624 135385 13.19 219 231 219 283 153 218 224.82 1.07 0 12184 242 229 223 210 204 227 208 891 65 500 160 1 1 178247112 408 5.72 0.30 12 0.08 40.00 770.00 402 20240612 -43.03 217 20241209 5.53 402 -43.03 20240612 217 5.53 20241209 402 -43.03 20240612 217 5.53 20241209 1.37 N 016600 500 891 억 1910299 N N 0 N 00 N
9 20241210 090317 57 100.00 KOSDAQ 금융 N N N N N 224 6 2 2.75 4481565 20236 1.97 219 224 219 283 153 218 221.46 1.07 0 -2962 242 229 223 210 204 227 208 891 65 500 160 1 1 178247112 399 5.60 0.29 12 0.01 40.00 770.00 402 20240612 -44.28 217 20241209 3.23 402 -44.28 20240612 217 3.23 20241209 402 -44.28 20240612 217 3.23 20241209 1.37 N 016600 500 891 억 1910299 N N 0 N 00 N
10 20241209 160313 57 100.00 KOSDAQ 신저가 금융 N N N N N 218 -20 5 -8.40 227365007 1020135 167.08 232 236 217 309 167 238 222.89 1.05 0 42666 247 242 238 233 229 240 231 891 71 500 170 1 1 178247112 389 5.45 0.28 12 0.57 40.00 770.00 402 20240612 -45.77 217 20241209 0.46 402 -45.77 20240612 217 0.46 20241209 402 -45.77 20240612 217 0.46 20241209 1.37 N 016600 500 891 억 1866076 N N 0 N 00 N
11 20241209 150316 57 100.00 KOSDAQ 신저가 금융 N N N N N 221 -17 5 -7.14 208104819 932069 152.66 232 236 220 309 167 238 223.27 1.05 0 42176 247 242 238 233 229 240 231 891 71 500 170 1 1 178247112 394 5.53 0.29 12 0.52 40.00 770.00 402 20240612 -45.02 220 20241209 0.45 402 -45.02 20240612 220 0.45 20241209 402 -45.02 20240612 220 0.45 20241209 1.37 N 016600 500 891 억 1866076 N N 0 N 00 N
12 20241209 140315 57 100.00 KOSDAQ 신저가 금융 N N N N N 222 -16 5 -6.72 193916676 867840 142.14 232 236 220 309 167 238 223.45 1.05 0 14842 247 242 238 233 229 240 231 891 71 500 170 1 1 178247112 396 5.55 0.29 12 0.49 40.00 770.00 402 20240612 -44.78 220 20241209 0.91 402 -44.78 20240612 220 0.91 20241209 402 -44.78 20240612 220 0.91 20241209 1.37 N 016600 500 891 억 1866076 N N 0 N 00 N