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
211050/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
20241210,160922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,190,2,3.21,1051012740,173220,63.64,5920,6200,5910,7680,4140,5910,6067.48,1.98,0,-12367,6416,6162,6006,5752,5596,6085,5675,51,1770,100,4250,10,1,51379800,3134,10.63,3.14,12,0.34,574.00,1943.00,6750,20241128,-9.63,2854,20231204,113.74,6750,-9.63,20241128,3052,99.87,20240102,24600,-75.20,20240412,4120,48.06,20240805,0.33,N,211050,100,51 억,,1015513,N,N,0,N,00,N
20241210,150924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,150,2,2.54,997906120,164497,60.44,5920,6200,5910,7680,4140,5910,6066.41,1.98,0,-12241,6416,6162,6006,5752,5596,6085,5675,51,1770,100,4250,10,1,51379800,3114,10.56,3.12,12,0.32,574.00,1943.00,6750,20241128,-10.22,2854,20231204,112.33,6750,-10.22,20241128,3052,98.56,20240102,24600,-75.37,20240412,4120,47.09,20240805,0.33,N,211050,100,51 억,,1015513,N,N,0,N,00,N
20241210,140924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,240,2,4.06,947235000,156193,57.39,5920,6200,5910,7680,4140,5910,6064.52,1.98,0,-10160,6416,6162,6006,5752,5596,6085,5675,51,1770,100,4250,10,1,51379800,3160,10.71,3.17,12,0.30,574.00,1943.00,6750,20241128,-8.89,2854,20231204,115.49,6750,-8.89,20241128,3052,101.51,20240102,24600,-75.00,20240412,4120,49.27,20240805,0.33,N,211050,100,51 억,,1015513,N,N,0,N,00,N
20241210,130924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6120,210,2,3.55,826664970,136511,50.16,5920,6200,5910,7680,4140,5910,6055.67,1.98,0,-2133,6416,6162,6006,5752,5596,6085,5675,51,1770,100,4250,10,1,51379800,3144,10.66,3.15,12,0.27,574.00,1943.00,6750,20241128,-9.33,2854,20231204,114.44,6750,-9.33,20241128,3052,100.52,20240102,24600,-75.12,20240412,4120,48.54,20240805,0.33,N,211050,100,51 억,,1015513,N,N,0,N,00,N
20241210,120924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6120,210,2,3.55,725979590,120029,44.10,5920,6200,5910,7680,4140,5910,6048.37,1.98,0,228,6416,6162,6006,5752,5596,6085,5675,51,1770,100,4250,10,1,51379800,3144,10.66,3.15,12,0.23,574.00,1943.00,6750,20241128,-9.33,2854,20231204,114.44,6750,-9.33,20241128,3052,100.52,20240102,24600,-75.12,20240412,4120,48.54,20240805,0.33,N,211050,100,51 억,,1015513,N,N,0,N,00,N
20241210,110923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,240,2,4.06,580717280,96472,35.45,5920,6150,5910,7680,4140,5910,6019.54,1.98,0,1545,6416,6162,6006,5752,5596,6085,5675,51,1770,100,4250,10,1,51379800,3160,10.71,3.17,12,0.19,574.00,1943.00,6750,20241128,-8.89,2854,20231204,115.49,6750,-8.89,20241128,3052,101.51,20240102,24600,-75.00,20240412,4120,49.27,20240805,0.33,N,211050,100,51 억,,1015513,N,N,0,N,00,N
20241210,100924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,80,2,1.35,268052220,44844,16.48,5920,6080,5910,7680,4140,5910,5977.44,1.98,0,-13121,6416,6162,6006,5752,5596,6085,5675,51,1770,100,4250,10,1,51379800,3078,10.44,3.08,12,0.09,574.00,1943.00,6750,20241128,-11.26,2854,20231204,109.88,6750,-11.26,20241128,3052,96.26,20240102,24600,-75.65,20240412,4120,45.39,20240805,0.33,N,211050,100,51 억,,1015513,N,N,0,N,00,N
20241210,090930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,20,2,0.34,64490120,10812,3.97,5920,6080,5920,7680,4140,5910,5964.68,1.98,0,-1577,6416,6162,6006,5752,5596,6085,5675,51,1770,100,4250,10,1,51379800,3047,10.33,3.05,12,0.02,574.00,1943.00,6750,20241128,-12.15,2854,20231204,107.78,6750,-12.15,20241128,3052,94.30,20240102,24600,-75.89,20240412,4120,43.93,20240805,0.33,N,211050,100,51 억,,1015513,N,N,0,N,00,N
20241209,160921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,-390,5,-6.19,1641556200,272167,218.17,5930,6260,5850,8190,4410,6300,6031.43,1.84,0,68603,6866,6582,6216,5932,5566,6400,5750,51,1890,100,4530,10,1,51379800,3037,10.30,3.04,12,0.53,574.00,1943.00,6750,20241128,-12.44,2854,20231204,107.08,6750,-12.44,20241128,3052,93.64,20240102,24600,-75.98,20240412,4120,43.45,20240805,0.33,N,211050,100,51 억,,946636,N,N,0,N,00,N
20241209,150922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,-370,5,-5.87,1550003840,256679,205.75,5930,6260,5850,8190,4410,6300,6038.69,1.84,0,68895,6866,6582,6216,5932,5566,6400,5750,51,1890,100,4530,10,1,51379800,3047,10.33,3.05,12,0.50,574.00,1943.00,6750,20241128,-12.15,2854,20231204,107.78,6750,-12.15,20241128,3052,94.30,20240102,24600,-75.89,20240412,4120,43.93,20240805,0.33,N,211050,100,51 억,,946636,N,N,0,N,00,N
20241209,140923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6050,-250,5,-3.97,1113577640,183400,147.01,5930,6260,5850,8190,4410,6300,6071.85,1.84,0,38606,6866,6582,6216,5932,5566,6400,5750,51,1890,100,4530,10,1,51379800,3108,10.54,3.11,12,0.36,574.00,1943.00,6750,20241128,-10.37,2854,20231204,111.98,6750,-10.37,20241128,3052,98.23,20240102,24600,-75.41,20240412,4120,46.84,20240805,0.33,N,211050,100,51 억,,946636,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 160922 57 100.00 KOSDAQ 금융 N N N N N 6100 190 2 3.21 1051012740 173220 63.64 5920 6200 5910 7680 4140 5910 6067.48 1.98 0 -12367 6416 6162 6006 5752 5596 6085 5675 51 1770 100 4250 10 1 51379800 3134 10.63 3.14 12 0.34 574.00 1943.00 6750 20241128 -9.63 2854 20231204 113.74 6750 -9.63 20241128 3052 99.87 20240102 24600 -75.20 20240412 4120 48.06 20240805 0.33 N 211050 100 51 억 1015513 N N 0 N 00 N
3 20241210 150924 57 100.00 KOSDAQ 금융 N N N N N 6060 150 2 2.54 997906120 164497 60.44 5920 6200 5910 7680 4140 5910 6066.41 1.98 0 -12241 6416 6162 6006 5752 5596 6085 5675 51 1770 100 4250 10 1 51379800 3114 10.56 3.12 12 0.32 574.00 1943.00 6750 20241128 -10.22 2854 20231204 112.33 6750 -10.22 20241128 3052 98.56 20240102 24600 -75.37 20240412 4120 47.09 20240805 0.33 N 211050 100 51 억 1015513 N N 0 N 00 N
4 20241210 140924 57 100.00 KOSDAQ 금융 N N N N N 6150 240 2 4.06 947235000 156193 57.39 5920 6200 5910 7680 4140 5910 6064.52 1.98 0 -10160 6416 6162 6006 5752 5596 6085 5675 51 1770 100 4250 10 1 51379800 3160 10.71 3.17 12 0.30 574.00 1943.00 6750 20241128 -8.89 2854 20231204 115.49 6750 -8.89 20241128 3052 101.51 20240102 24600 -75.00 20240412 4120 49.27 20240805 0.33 N 211050 100 51 억 1015513 N N 0 N 00 N
5 20241210 130924 57 100.00 KOSDAQ 금융 N N N N N 6120 210 2 3.55 826664970 136511 50.16 5920 6200 5910 7680 4140 5910 6055.67 1.98 0 -2133 6416 6162 6006 5752 5596 6085 5675 51 1770 100 4250 10 1 51379800 3144 10.66 3.15 12 0.27 574.00 1943.00 6750 20241128 -9.33 2854 20231204 114.44 6750 -9.33 20241128 3052 100.52 20240102 24600 -75.12 20240412 4120 48.54 20240805 0.33 N 211050 100 51 억 1015513 N N 0 N 00 N
6 20241210 120924 57 100.00 KOSDAQ 금융 N N N N N 6120 210 2 3.55 725979590 120029 44.10 5920 6200 5910 7680 4140 5910 6048.37 1.98 0 228 6416 6162 6006 5752 5596 6085 5675 51 1770 100 4250 10 1 51379800 3144 10.66 3.15 12 0.23 574.00 1943.00 6750 20241128 -9.33 2854 20231204 114.44 6750 -9.33 20241128 3052 100.52 20240102 24600 -75.12 20240412 4120 48.54 20240805 0.33 N 211050 100 51 억 1015513 N N 0 N 00 N
7 20241210 110923 57 100.00 KOSDAQ 금융 N N N N N 6150 240 2 4.06 580717280 96472 35.45 5920 6150 5910 7680 4140 5910 6019.54 1.98 0 1545 6416 6162 6006 5752 5596 6085 5675 51 1770 100 4250 10 1 51379800 3160 10.71 3.17 12 0.19 574.00 1943.00 6750 20241128 -8.89 2854 20231204 115.49 6750 -8.89 20241128 3052 101.51 20240102 24600 -75.00 20240412 4120 49.27 20240805 0.33 N 211050 100 51 억 1015513 N N 0 N 00 N
8 20241210 100924 57 100.00 KOSDAQ 금융 N N N N N 5990 80 2 1.35 268052220 44844 16.48 5920 6080 5910 7680 4140 5910 5977.44 1.98 0 -13121 6416 6162 6006 5752 5596 6085 5675 51 1770 100 4250 10 1 51379800 3078 10.44 3.08 12 0.09 574.00 1943.00 6750 20241128 -11.26 2854 20231204 109.88 6750 -11.26 20241128 3052 96.26 20240102 24600 -75.65 20240412 4120 45.39 20240805 0.33 N 211050 100 51 억 1015513 N N 0 N 00 N
9 20241210 090930 57 100.00 KOSDAQ 금융 N N N N N 5930 20 2 0.34 64490120 10812 3.97 5920 6080 5920 7680 4140 5910 5964.68 1.98 0 -1577 6416 6162 6006 5752 5596 6085 5675 51 1770 100 4250 10 1 51379800 3047 10.33 3.05 12 0.02 574.00 1943.00 6750 20241128 -12.15 2854 20231204 107.78 6750 -12.15 20241128 3052 94.30 20240102 24600 -75.89 20240412 4120 43.93 20240805 0.33 N 211050 100 51 억 1015513 N N 0 N 00 N
10 20241209 160921 57 100.00 KOSDAQ 금융 N N N N N 5910 -390 5 -6.19 1641556200 272167 218.17 5930 6260 5850 8190 4410 6300 6031.43 1.84 0 68603 6866 6582 6216 5932 5566 6400 5750 51 1890 100 4530 10 1 51379800 3037 10.30 3.04 12 0.53 574.00 1943.00 6750 20241128 -12.44 2854 20231204 107.08 6750 -12.44 20241128 3052 93.64 20240102 24600 -75.98 20240412 4120 43.45 20240805 0.33 N 211050 100 51 억 946636 N N 0 N 00 N
11 20241209 150922 57 100.00 KOSDAQ 금융 N N N N N 5930 -370 5 -5.87 1550003840 256679 205.75 5930 6260 5850 8190 4410 6300 6038.69 1.84 0 68895 6866 6582 6216 5932 5566 6400 5750 51 1890 100 4530 10 1 51379800 3047 10.33 3.05 12 0.50 574.00 1943.00 6750 20241128 -12.15 2854 20231204 107.78 6750 -12.15 20241128 3052 94.30 20240102 24600 -75.89 20240412 4120 43.93 20240805 0.33 N 211050 100 51 억 946636 N N 0 N 00 N
12 20241209 140923 57 100.00 KOSDAQ 금융 N N N N N 6050 -250 5 -3.97 1113577640 183400 147.01 5930 6260 5850 8190 4410 6300 6071.85 1.84 0 38606 6866 6582 6216 5932 5566 6400 5750 51 1890 100 4530 10 1 51379800 3108 10.54 3.11 12 0.36 574.00 1943.00 6750 20241128 -10.37 2854 20231204 111.98 6750 -10.37 20241128 3052 98.23 20240102 24600 -75.41 20240412 4120 46.84 20240805 0.33 N 211050 100 51 억 946636 N N 0 N 00 N