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
424140/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,2075,0,3,0.00,42214650,20342,108.71,2075,2080,2075,2695,1455,2075,2075.25,1.20,0,-1426,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.26,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,92210,N,N,0,N,00,N
20241210,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,42193900,20332,108.65,2075,2080,2075,2695,1455,2075,2075.25,1.20,0,-1416,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.26,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,92210,N,N,0,N,00,N
20241210,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,13796675,6649,35.53,2075,2075,2075,2695,1455,2075,2075.00,1.20,0,-97,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.09,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,92210,N,N,0,N,00,N
20241210,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,10331425,4979,26.61,2075,2075,2075,2695,1455,2075,2075.00,1.20,0,-70,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.06,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,92210,N,N,0,N,00,N
20241210,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,6749975,3253,17.38,2075,2075,2075,2695,1455,2075,2075.00,1.20,0,-70,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.04,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,92210,N,N,0,N,00,N
20241210,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3533725,1703,9.10,2075,2075,2075,2695,1455,2075,2075.00,1.20,0,-70,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.02,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,92210,N,N,0,N,00,N
20241210,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,417075,201,1.07,2075,2075,2075,2695,1455,2075,2075.00,1.20,0,-1,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.00,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,92210,N,N,0,N,00,N
20241210,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,58100,28,0.15,2075,2075,2075,2695,1455,2075,2075.00,1.20,0,0,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.00,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,92210,N,N,0,N,00,N
20241209,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,38766545,18696,42.97,2070,2075,2070,2695,1455,2075,2073.52,1.20,0,-1421,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.24,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,92701,N,N,0,N,00,N
20241209,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,37832795,18246,41.94,2070,2075,2070,2695,1455,2075,2073.48,1.20,0,-971,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.24,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,92701,N,N,0,N,00,N
20241209,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,21873970,10555,24.26,2070,2075,2070,2695,1455,2075,2072.38,1.20,0,-971,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.14,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,92701,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 2075 0 3 0.00 42214650 20342 108.71 2075 2080 2075 2695 1455 2075 2075.25 1.20 0 -1426 2078 2076 2073 2071 2068 2077 2072 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 0.26 57.00 2059.00 2137 20240619 -2.90 1884 20231215 10.14 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.00 N 424140 100 7 억 92210 N N 0 N 00 N
3 20241210 151227 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 42193900 20332 108.65 2075 2080 2075 2695 1455 2075 2075.25 1.20 0 -1416 2078 2076 2073 2071 2068 2077 2072 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 0.26 57.00 2059.00 2137 20240619 -2.90 1884 20231215 10.14 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.00 N 424140 100 7 억 92210 N N 0 N 00 N
4 20241210 141227 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 13796675 6649 35.53 2075 2075 2075 2695 1455 2075 2075.00 1.20 0 -97 2078 2076 2073 2071 2068 2077 2072 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 0.09 57.00 2059.00 2137 20240619 -2.90 1884 20231215 10.14 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.00 N 424140 100 7 억 92210 N N 0 N 00 N
5 20241210 131229 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 10331425 4979 26.61 2075 2075 2075 2695 1455 2075 2075.00 1.20 0 -70 2078 2076 2073 2071 2068 2077 2072 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 0.06 57.00 2059.00 2137 20240619 -2.90 1884 20231215 10.14 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.00 N 424140 100 7 억 92210 N N 0 N 00 N
6 20241210 121226 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 6749975 3253 17.38 2075 2075 2075 2695 1455 2075 2075.00 1.20 0 -70 2078 2076 2073 2071 2068 2077 2072 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 0.04 57.00 2059.00 2137 20240619 -2.90 1884 20231215 10.14 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.00 N 424140 100 7 억 92210 N N 0 N 00 N
7 20241210 111226 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 3533725 1703 9.10 2075 2075 2075 2695 1455 2075 2075.00 1.20 0 -70 2078 2076 2073 2071 2068 2077 2072 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 0.02 57.00 2059.00 2137 20240619 -2.90 1884 20231215 10.14 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.00 N 424140 100 7 억 92210 N N 0 N 00 N
8 20241210 101227 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 417075 201 1.07 2075 2075 2075 2695 1455 2075 2075.00 1.20 0 -1 2078 2076 2073 2071 2068 2077 2072 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 0.00 57.00 2059.00 2137 20240619 -2.90 1884 20231215 10.14 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.00 N 424140 100 7 억 92210 N N 0 N 00 N
9 20241210 091235 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 58100 28 0.15 2075 2075 2075 2695 1455 2075 2075.00 1.20 0 0 2078 2076 2073 2071 2068 2077 2072 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 0.00 57.00 2059.00 2137 20240619 -2.90 1884 20231215 10.14 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.00 N 424140 100 7 억 92210 N N 0 N 00 N
10 20241209 161223 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 38766545 18696 42.97 2070 2075 2070 2695 1455 2075 2073.52 1.20 0 -1421 2078 2076 2073 2071 2068 2077 2072 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 0.24 57.00 2059.00 2137 20240619 -2.90 1884 20231215 10.14 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.00 N 424140 100 7 억 92701 N N 0 N 00 N
11 20241209 151225 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 37832795 18246 41.94 2070 2075 2070 2695 1455 2075 2073.48 1.20 0 -971 2078 2076 2073 2071 2068 2077 2072 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 0.24 57.00 2059.00 2137 20240619 -2.90 1884 20231215 10.14 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.00 N 424140 100 7 억 92701 N N 0 N 00 N
12 20241209 141223 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 21873970 10555 24.26 2070 2075 2070 2695 1455 2075 2072.38 1.20 0 -971 2078 2076 2073 2071 2068 2077 2072 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 0.14 57.00 2059.00 2137 20240619 -2.90 1884 20231215 10.14 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.00 N 424140 100 7 억 92701 N N 0 N 00 N