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
078070/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
20241210,160628,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9730,60,2,0.62,76753010,7934,61.38,9650,9800,9520,12570,6770,9670,9673.94,3.13,0,-39,10056,9862,9576,9382,9096,9960,9480,103,2900,500,7150,10,1,18150700,1766,13.01,0.71,12,0.04,748.00,13681.00,13630,20240118,-28.61,9210,20241113,5.65,13630,-28.61,20240118,9210,5.65,20241113,13630,-28.61,20240118,9210,5.65,20241113,0.60,N,078070,500,103 억,,567414,N,N,0,N,00,N
20241210,150629,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9750,80,2,0.83,69206540,7158,55.37,9650,9800,9520,12570,6770,9670,9668.42,3.13,0,28,10056,9862,9576,9382,9096,9960,9480,103,2900,500,7150,10,1,18150700,1770,13.03,0.71,12,0.04,748.00,13681.00,13630,20240118,-28.47,9210,20241113,5.86,13630,-28.47,20240118,9210,5.86,20241113,13630,-28.47,20240118,9210,5.86,20241113,0.60,N,078070,500,103 억,,567414,N,N,0,N,00,N
20241210,140629,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,0,3,0.00,62068830,6421,49.67,9650,9800,9520,12570,6770,9670,9666.54,3.13,0,3,10056,9862,9576,9382,9096,9960,9480,103,2900,500,7150,10,1,18150700,1755,12.93,0.71,12,0.04,748.00,13681.00,13630,20240118,-29.05,9210,20241113,4.99,13630,-29.05,20240118,9210,4.99,20241113,13630,-29.05,20240118,9210,4.99,20241113,0.60,N,078070,500,103 억,,567414,N,N,0,N,00,N
20241210,130628,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,30,2,0.31,53284070,5519,42.69,9650,9700,9520,12570,6770,9670,9654.66,3.13,0,-3,10056,9862,9576,9382,9096,9960,9480,103,2900,500,7150,10,1,18150700,1761,12.97,0.71,12,0.03,748.00,13681.00,13630,20240118,-28.83,9210,20241113,5.32,13630,-28.83,20240118,9210,5.32,20241113,13630,-28.83,20240118,9210,5.32,20241113,0.60,N,078070,500,103 억,,567414,N,N,0,N,00,N
20241210,120628,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9630,-40,5,-0.41,13576390,1409,10.90,9650,9700,9580,12570,6770,9670,9635.48,3.13,0,-3,10056,9862,9576,9382,9096,9960,9480,103,2900,500,7150,10,1,18150700,1748,12.87,0.70,12,0.01,748.00,13681.00,13630,20240118,-29.35,9210,20241113,4.56,13630,-29.35,20240118,9210,4.56,20241113,13630,-29.35,20240118,9210,4.56,20241113,0.60,N,078070,500,103 억,,567414,N,N,0,N,00,N
20241210,110627,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9650,-20,5,-0.21,11311190,1174,9.08,9650,9700,9580,12570,6770,9670,9634.74,3.13,0,18,10056,9862,9576,9382,9096,9960,9480,103,2900,500,7150,10,1,18150700,1752,12.90,0.71,12,0.01,748.00,13681.00,13630,20240118,-29.20,9210,20241113,4.78,13630,-29.20,20240118,9210,4.78,20241113,13630,-29.20,20240118,9210,4.78,20241113,0.60,N,078070,500,103 억,,567414,N,N,0,N,00,N
20241210,100628,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9650,-20,5,-0.21,10819450,1123,8.69,9650,9700,9580,12570,6770,9670,9634.42,3.13,0,16,10056,9862,9576,9382,9096,9960,9480,103,2900,500,7150,10,1,18150700,1752,12.90,0.71,12,0.01,748.00,13681.00,13630,20240118,-29.20,9210,20241113,4.78,13630,-29.20,20240118,9210,4.78,20241113,13630,-29.20,20240118,9210,4.78,20241113,0.60,N,078070,500,103 억,,567414,N,N,0,N,00,N
20241210,090632,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,30,2,0.31,5367900,557,4.31,9650,9700,9600,12570,6770,9670,9637.16,3.13,0,8,10056,9862,9576,9382,9096,9960,9480,103,2900,500,7150,10,1,18150700,1761,12.97,0.71,12,0.00,748.00,13681.00,13630,20240118,-28.83,9210,20241113,5.32,13630,-28.83,20240118,9210,5.32,20241113,13630,-28.83,20240118,9210,5.32,20241113,0.60,N,078070,500,103 억,,567414,N,N,0,N,00,N
20241209,160626,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,130,2,1.36,123195100,12927,699.51,9500,9770,9290,12400,6680,9540,9530.06,3.13,0,21,9660,9600,9500,9440,9340,9550,9390,103,2860,500,7050,10,1,18150700,1755,12.93,0.71,12,0.07,748.00,13681.00,13630,20240118,-29.05,9210,20241113,4.99,13630,-29.05,20240118,9210,4.99,20241113,13630,-29.05,20240118,9210,4.99,20241113,0.60,N,078070,500,103 억,,567473,N,N,0,N,00,N
20241209,150628,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,130,2,1.36,104803230,11022,596.43,9500,9770,9290,12400,6680,9540,9508.55,3.13,0,-1,9660,9600,9500,9440,9340,9550,9390,103,2860,500,7050,10,1,18150700,1755,12.93,0.71,12,0.06,748.00,13681.00,13630,20240118,-29.05,9210,20241113,4.99,13630,-29.05,20240118,9210,4.99,20241113,13630,-29.05,20240118,9210,4.99,20241113,0.60,N,078070,500,103 억,,567473,N,N,0,N,00,N
20241209,140628,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,140,2,1.47,86185400,9089,491.83,9500,9770,9290,12400,6680,9540,9482.39,3.13,0,-88,9660,9600,9500,9440,9340,9550,9390,103,2860,500,7050,10,1,18150700,1757,12.94,0.71,12,0.05,748.00,13681.00,13630,20240118,-28.98,9210,20241113,5.10,13630,-28.98,20240118,9210,5.10,20241113,13630,-28.98,20240118,9210,5.10,20241113,0.60,N,078070,500,103 억,,567473,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 160628 57 100.00 KOSDAQ 금융 N N N N N 9730 60 2 0.62 76753010 7934 61.38 9650 9800 9520 12570 6770 9670 9673.94 3.13 0 -39 10056 9862 9576 9382 9096 9960 9480 103 2900 500 7150 10 1 18150700 1766 13.01 0.71 12 0.04 748.00 13681.00 13630 20240118 -28.61 9210 20241113 5.65 13630 -28.61 20240118 9210 5.65 20241113 13630 -28.61 20240118 9210 5.65 20241113 0.60 N 078070 500 103 억 567414 N N 0 N 00 N
3 20241210 150629 57 100.00 KOSDAQ 금융 N N N N N 9750 80 2 0.83 69206540 7158 55.37 9650 9800 9520 12570 6770 9670 9668.42 3.13 0 28 10056 9862 9576 9382 9096 9960 9480 103 2900 500 7150 10 1 18150700 1770 13.03 0.71 12 0.04 748.00 13681.00 13630 20240118 -28.47 9210 20241113 5.86 13630 -28.47 20240118 9210 5.86 20241113 13630 -28.47 20240118 9210 5.86 20241113 0.60 N 078070 500 103 억 567414 N N 0 N 00 N
4 20241210 140629 57 100.00 KOSDAQ 금융 N N N N N 9670 0 3 0.00 62068830 6421 49.67 9650 9800 9520 12570 6770 9670 9666.54 3.13 0 3 10056 9862 9576 9382 9096 9960 9480 103 2900 500 7150 10 1 18150700 1755 12.93 0.71 12 0.04 748.00 13681.00 13630 20240118 -29.05 9210 20241113 4.99 13630 -29.05 20240118 9210 4.99 20241113 13630 -29.05 20240118 9210 4.99 20241113 0.60 N 078070 500 103 억 567414 N N 0 N 00 N
5 20241210 130628 57 100.00 KOSDAQ 금융 N N N N N 9700 30 2 0.31 53284070 5519 42.69 9650 9700 9520 12570 6770 9670 9654.66 3.13 0 -3 10056 9862 9576 9382 9096 9960 9480 103 2900 500 7150 10 1 18150700 1761 12.97 0.71 12 0.03 748.00 13681.00 13630 20240118 -28.83 9210 20241113 5.32 13630 -28.83 20240118 9210 5.32 20241113 13630 -28.83 20240118 9210 5.32 20241113 0.60 N 078070 500 103 억 567414 N N 0 N 00 N
6 20241210 120628 57 100.00 KOSDAQ 금융 N N N N N 9630 -40 5 -0.41 13576390 1409 10.90 9650 9700 9580 12570 6770 9670 9635.48 3.13 0 -3 10056 9862 9576 9382 9096 9960 9480 103 2900 500 7150 10 1 18150700 1748 12.87 0.70 12 0.01 748.00 13681.00 13630 20240118 -29.35 9210 20241113 4.56 13630 -29.35 20240118 9210 4.56 20241113 13630 -29.35 20240118 9210 4.56 20241113 0.60 N 078070 500 103 억 567414 N N 0 N 00 N
7 20241210 110627 57 100.00 KOSDAQ 금융 N N N N N 9650 -20 5 -0.21 11311190 1174 9.08 9650 9700 9580 12570 6770 9670 9634.74 3.13 0 18 10056 9862 9576 9382 9096 9960 9480 103 2900 500 7150 10 1 18150700 1752 12.90 0.71 12 0.01 748.00 13681.00 13630 20240118 -29.20 9210 20241113 4.78 13630 -29.20 20240118 9210 4.78 20241113 13630 -29.20 20240118 9210 4.78 20241113 0.60 N 078070 500 103 억 567414 N N 0 N 00 N
8 20241210 100628 57 100.00 KOSDAQ 금융 N N N N N 9650 -20 5 -0.21 10819450 1123 8.69 9650 9700 9580 12570 6770 9670 9634.42 3.13 0 16 10056 9862 9576 9382 9096 9960 9480 103 2900 500 7150 10 1 18150700 1752 12.90 0.71 12 0.01 748.00 13681.00 13630 20240118 -29.20 9210 20241113 4.78 13630 -29.20 20240118 9210 4.78 20241113 13630 -29.20 20240118 9210 4.78 20241113 0.60 N 078070 500 103 억 567414 N N 0 N 00 N
9 20241210 090632 57 100.00 KOSDAQ 금융 N N N N N 9700 30 2 0.31 5367900 557 4.31 9650 9700 9600 12570 6770 9670 9637.16 3.13 0 8 10056 9862 9576 9382 9096 9960 9480 103 2900 500 7150 10 1 18150700 1761 12.97 0.71 12 0.00 748.00 13681.00 13630 20240118 -28.83 9210 20241113 5.32 13630 -28.83 20240118 9210 5.32 20241113 13630 -28.83 20240118 9210 5.32 20241113 0.60 N 078070 500 103 억 567414 N N 0 N 00 N
10 20241209 160626 57 100.00 KOSDAQ 금융 N N N N N 9670 130 2 1.36 123195100 12927 699.51 9500 9770 9290 12400 6680 9540 9530.06 3.13 0 21 9660 9600 9500 9440 9340 9550 9390 103 2860 500 7050 10 1 18150700 1755 12.93 0.71 12 0.07 748.00 13681.00 13630 20240118 -29.05 9210 20241113 4.99 13630 -29.05 20240118 9210 4.99 20241113 13630 -29.05 20240118 9210 4.99 20241113 0.60 N 078070 500 103 억 567473 N N 0 N 00 N
11 20241209 150628 57 100.00 KOSDAQ 금융 N N N N N 9670 130 2 1.36 104803230 11022 596.43 9500 9770 9290 12400 6680 9540 9508.55 3.13 0 -1 9660 9600 9500 9440 9340 9550 9390 103 2860 500 7050 10 1 18150700 1755 12.93 0.71 12 0.06 748.00 13681.00 13630 20240118 -29.05 9210 20241113 4.99 13630 -29.05 20240118 9210 4.99 20241113 13630 -29.05 20240118 9210 4.99 20241113 0.60 N 078070 500 103 억 567473 N N 0 N 00 N
12 20241209 140628 57 100.00 KOSDAQ 금융 N N N N N 9680 140 2 1.47 86185400 9089 491.83 9500 9770 9290 12400 6680 9540 9482.39 3.13 0 -88 9660 9600 9500 9440 9340 9550 9390 103 2860 500 7050 10 1 18150700 1757 12.94 0.71 12 0.05 748.00 13681.00 13630 20240118 -28.98 9210 20241113 5.10 13630 -28.98 20240118 9210 5.10 20241113 13630 -28.98 20240118 9210 5.10 20241113 0.60 N 078070 500 103 억 567473 N N 0 N 00 N