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
422040/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
20241210,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,26443040,12564,346.02,2105,2110,2100,2735,1475,2105,2104.67,0.52,0,-369,2111,2107,2106,2102,2101,2107,2102,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.18,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37266,N,N,0,N,00,N
20241210,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,25045790,11899,327.71,2105,2110,2100,2735,1475,2105,2104.87,0.52,0,-364,2111,2107,2106,2102,2101,2107,2102,7,630,100,1470,5,1,7160000,150,32.81,1.09,12,0.17,64.00,1920.00,2144,20240221,-2.05,1982,20231214,5.95,2144,-2.05,20240221,2031,3.40,20240108,2190,-4.11,20240221,2025,3.70,20231214,0.00,N,422040,100,7 억,,37266,N,N,0,N,00,N
20241210,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,19715630,9366,257.95,2105,2110,2105,2735,1475,2105,2105.02,0.52,0,7,2111,2107,2106,2102,2101,2107,2102,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.13,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37266,N,N,0,N,00,N
20241210,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,9401130,4466,123.00,2105,2110,2105,2735,1475,2105,2105.04,0.52,0,7,2111,2107,2106,2102,2101,2107,2102,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.06,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37266,N,N,0,N,00,N
20241210,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,928505,441,12.15,2105,2110,2105,2735,1475,2105,2105.45,0.52,0,7,2111,2107,2106,2102,2101,2107,2102,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.01,64.00,1920.00,2144,20240221,-1.59,1982,20231214,6.46,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37266,N,N,0,N,00,N
20241210,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,907405,431,11.87,2105,2110,2105,2735,1475,2105,2105.35,0.52,0,7,2111,2107,2106,2102,2101,2107,2102,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.01,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37266,N,N,0,N,00,N
20241210,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,772685,367,10.11,2105,2110,2105,2735,1475,2105,2105.41,0.52,0,7,2111,2107,2106,2102,2101,2107,2102,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.01,64.00,1920.00,2144,20240221,-1.59,1982,20231214,6.46,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37266,N,N,0,N,00,N
20241210,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.52,0,0,2111,2107,2106,2102,2101,2107,2102,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.00,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37266,N,N,0,N,00,N
20241209,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,7650415,3631,3.58,2105,2110,2105,2735,1475,2105,2106.97,0.52,0,-467,2118,2111,2103,2096,2088,2112,2097,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.05,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37268,N,N,0,N,00,N
20241209,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,7650415,3631,3.58,2105,2110,2105,2735,1475,2105,2106.97,0.52,0,-467,2118,2111,2103,2096,2088,2112,2097,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.05,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37268,N,N,0,N,00,N
20241209,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,7599895,3607,3.55,2105,2110,2105,2735,1475,2105,2106.99,0.52,0,-467,2118,2111,2103,2096,2088,2112,2097,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.05,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37268,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 161225 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 26443040 12564 346.02 2105 2110 2100 2735 1475 2105 2104.67 0.52 0 -369 2111 2107 2106 2102 2101 2107 2102 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 0.18 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 37266 N N 0 N 00 N
3 20241210 151227 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 25045790 11899 327.71 2105 2110 2100 2735 1475 2105 2104.87 0.52 0 -364 2111 2107 2106 2102 2101 2107 2102 7 630 100 1470 5 1 7160000 150 32.81 1.09 12 0.17 64.00 1920.00 2144 20240221 -2.05 1982 20231214 5.95 2144 -2.05 20240221 2031 3.40 20240108 2190 -4.11 20240221 2025 3.70 20231214 0.00 N 422040 100 7 억 37266 N N 0 N 00 N
4 20241210 141226 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 19715630 9366 257.95 2105 2110 2105 2735 1475 2105 2105.02 0.52 0 7 2111 2107 2106 2102 2101 2107 2102 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 0.13 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 37266 N N 0 N 00 N
5 20241210 131229 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 9401130 4466 123.00 2105 2110 2105 2735 1475 2105 2105.04 0.52 0 7 2111 2107 2106 2102 2101 2107 2102 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 0.06 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 37266 N N 0 N 00 N
6 20241210 121226 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 928505 441 12.15 2105 2110 2105 2735 1475 2105 2105.45 0.52 0 7 2111 2107 2106 2102 2101 2107 2102 7 630 100 1470 5 1 7160000 151 32.97 1.10 12 0.01 64.00 1920.00 2144 20240221 -1.59 1982 20231214 6.46 2144 -1.59 20240221 2031 3.89 20240108 2190 -3.65 20240221 2025 4.20 20231214 0.00 N 422040 100 7 억 37266 N N 0 N 00 N
7 20241210 111225 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 907405 431 11.87 2105 2110 2105 2735 1475 2105 2105.35 0.52 0 7 2111 2107 2106 2102 2101 2107 2102 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 0.01 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 37266 N N 0 N 00 N
8 20241210 101227 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 772685 367 10.11 2105 2110 2105 2735 1475 2105 2105.41 0.52 0 7 2111 2107 2106 2102 2101 2107 2102 7 630 100 1470 5 1 7160000 151 32.97 1.10 12 0.01 64.00 1920.00 2144 20240221 -1.59 1982 20231214 6.46 2144 -1.59 20240221 2031 3.89 20240108 2190 -3.65 20240221 2025 4.20 20231214 0.00 N 422040 100 7 억 37266 N N 0 N 00 N
9 20241210 091234 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 0 0 0.00 0 0 0 2735 1475 2105 0.00 0.52 0 0 2111 2107 2106 2102 2101 2107 2102 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 0.00 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 37266 N N 0 N 00 N
10 20241209 161222 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 7650415 3631 3.58 2105 2110 2105 2735 1475 2105 2106.97 0.52 0 -467 2118 2111 2103 2096 2088 2112 2097 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 0.05 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 37268 N N 0 N 00 N
11 20241209 151225 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 7650415 3631 3.58 2105 2110 2105 2735 1475 2105 2106.97 0.52 0 -467 2118 2111 2103 2096 2088 2112 2097 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 0.05 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 37268 N N 0 N 00 N
12 20241209 141222 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 7599895 3607 3.55 2105 2110 2105 2735 1475 2105 2106.99 0.52 0 -467 2118 2111 2103 2096 2088 2112 2097 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 0.05 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 37268 N N 0 N 00 N