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
430700/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
20241210,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,8248440,3959,51.21,2085,2090,2080,2700,1460,2080,2083.47,0.25,0,-284,2083,2081,2078,2076,2073,2082,2077,5,620,100,1490,5,1,5240000,110,40.98,1.03,12,0.08,51.00,2033.00,2415,20240409,-13.46,2050,20231211,1.95,2415,-13.46,20240409,2070,0.97,20241115,2415,-13.46,20240409,2050,1.95,20231211,0.00,N,430700,100,5 억,,12971,N,N,0,N,00,N
20241210,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,8192110,3932,50.86,2085,2090,2080,2700,1460,2080,2083.45,0.25,0,-274,2083,2081,2078,2076,2073,2082,2077,5,620,100,1490,5,1,5240000,109,40.78,1.02,12,0.08,51.00,2033.00,2415,20240409,-13.87,2050,20231211,1.46,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2050,1.46,20231211,0.00,N,430700,100,5 억,,12971,N,N,0,N,00,N
20241210,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,6288775,3017,39.02,2085,2090,2080,2700,1460,2080,2084.45,0.25,0,-65,2083,2081,2078,2076,2073,2082,2077,5,620,100,1490,5,1,5240000,110,40.98,1.03,12,0.06,51.00,2033.00,2415,20240409,-13.46,2050,20231211,1.95,2415,-13.46,20240409,2070,0.97,20241115,2415,-13.46,20240409,2050,1.95,20231211,0.00,N,430700,100,5 억,,12971,N,N,0,N,00,N
20241210,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,6288775,3017,39.02,2085,2090,2080,2700,1460,2080,2084.45,0.25,0,-65,2083,2081,2078,2076,2073,2082,2077,5,620,100,1490,5,1,5240000,110,40.98,1.03,12,0.06,51.00,2033.00,2415,20240409,-13.46,2050,20231211,1.95,2415,-13.46,20240409,2070,0.97,20241115,2415,-13.46,20240409,2050,1.95,20231211,0.00,N,430700,100,5 억,,12971,N,N,0,N,00,N
20241210,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,6173825,2962,38.31,2085,2090,2080,2700,1460,2080,2084.34,0.25,0,-70,2083,2081,2078,2076,2073,2082,2077,5,620,100,1490,5,1,5240000,110,40.98,1.03,12,0.06,51.00,2033.00,2415,20240409,-13.46,2050,20231211,1.95,2415,-13.46,20240409,2070,0.97,20241115,2415,-13.46,20240409,2050,1.95,20231211,0.00,N,430700,100,5 억,,12971,N,N,0,N,00,N
20241210,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,5468610,2623,33.93,2085,2085,2080,2700,1460,2080,2084.87,0.25,0,-69,2083,2081,2078,2076,2073,2082,2077,5,620,100,1490,5,1,5240000,109,40.78,1.02,12,0.05,51.00,2033.00,2415,20240409,-13.87,2050,20231211,1.46,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2050,1.46,20231211,0.00,N,430700,100,5 억,,12971,N,N,0,N,00,N
20241210,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,2085,1,0.01,2085,2085,2085,2700,1460,2080,2085.00,0.25,0,0,2083,2081,2078,2076,2073,2082,2077,5,620,100,1490,5,1,5240000,109,40.88,1.03,12,0.00,51.00,2033.00,2415,20240409,-13.66,2050,20231211,1.71,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231211,0.00,N,430700,100,5 억,,12971,N,N,0,N,00,N
20241210,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,2085,1,0.01,2085,2085,2085,2700,1460,2080,2085.00,0.25,0,0,2083,2081,2078,2076,2073,2082,2077,5,620,100,1490,5,1,5240000,109,40.88,1.03,12,0.00,51.00,2033.00,2415,20240409,-13.66,2050,20231211,1.71,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231211,0.00,N,430700,100,5 억,,12971,N,N,0,N,00,N
20241209,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,16056370,7731,11.36,2080,2080,2075,2700,1460,2080,2076.88,0.25,0,-1066,2093,2086,2078,2071,2063,2082,2067,5,620,100,1490,5,1,5240000,109,40.78,1.02,12,0.15,51.00,2033.00,2415,20240409,-13.87,2050,20231211,1.46,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2050,1.46,20231211,0.00,N,430700,100,5 억,,13107,N,N,0,N,00,N
20241209,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,16021010,7714,11.34,2080,2080,2075,2700,1460,2080,2076.87,0.25,0,-1066,2093,2086,2078,2071,2063,2082,2067,5,620,100,1490,5,1,5240000,109,40.78,1.02,12,0.15,51.00,2033.00,2415,20240409,-13.87,2050,20231211,1.46,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2050,1.46,20231211,0.00,N,430700,100,5 억,,13107,N,N,0,N,00,N
20241209,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,16018930,7713,11.34,2080,2080,2075,2700,1460,2080,2076.87,0.25,0,-1066,2093,2086,2078,2071,2063,2082,2067,5,620,100,1490,5,1,5240000,109,40.69,1.02,12,0.15,51.00,2033.00,2415,20240409,-14.08,2050,20231211,1.22,2415,-14.08,20240409,2070,0.24,20241115,2415,-14.08,20240409,2050,1.22,20231211,0.00,N,430700,100,5 억,,13107,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 161228 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 8248440 3959 51.21 2085 2090 2080 2700 1460 2080 2083.47 0.25 0 -284 2083 2081 2078 2076 2073 2082 2077 5 620 100 1490 5 1 5240000 110 40.98 1.03 12 0.08 51.00 2033.00 2415 20240409 -13.46 2050 20231211 1.95 2415 -13.46 20240409 2070 0.97 20241115 2415 -13.46 20240409 2050 1.95 20231211 0.00 N 430700 100 5 억 12971 N N 0 N 00 N
3 20241210 151230 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 8192110 3932 50.86 2085 2090 2080 2700 1460 2080 2083.45 0.25 0 -274 2083 2081 2078 2076 2073 2082 2077 5 620 100 1490 5 1 5240000 109 40.78 1.02 12 0.08 51.00 2033.00 2415 20240409 -13.87 2050 20231211 1.46 2415 -13.87 20240409 2070 0.48 20241115 2415 -13.87 20240409 2050 1.46 20231211 0.00 N 430700 100 5 억 12971 N N 0 N 00 N
4 20241210 141230 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 6288775 3017 39.02 2085 2090 2080 2700 1460 2080 2084.45 0.25 0 -65 2083 2081 2078 2076 2073 2082 2077 5 620 100 1490 5 1 5240000 110 40.98 1.03 12 0.06 51.00 2033.00 2415 20240409 -13.46 2050 20231211 1.95 2415 -13.46 20240409 2070 0.97 20241115 2415 -13.46 20240409 2050 1.95 20231211 0.00 N 430700 100 5 억 12971 N N 0 N 00 N
5 20241210 131232 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 6288775 3017 39.02 2085 2090 2080 2700 1460 2080 2084.45 0.25 0 -65 2083 2081 2078 2076 2073 2082 2077 5 620 100 1490 5 1 5240000 110 40.98 1.03 12 0.06 51.00 2033.00 2415 20240409 -13.46 2050 20231211 1.95 2415 -13.46 20240409 2070 0.97 20241115 2415 -13.46 20240409 2050 1.95 20231211 0.00 N 430700 100 5 억 12971 N N 0 N 00 N
6 20241210 121229 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 6173825 2962 38.31 2085 2090 2080 2700 1460 2080 2084.34 0.25 0 -70 2083 2081 2078 2076 2073 2082 2077 5 620 100 1490 5 1 5240000 110 40.98 1.03 12 0.06 51.00 2033.00 2415 20240409 -13.46 2050 20231211 1.95 2415 -13.46 20240409 2070 0.97 20241115 2415 -13.46 20240409 2050 1.95 20231211 0.00 N 430700 100 5 억 12971 N N 0 N 00 N
7 20241210 111229 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 5468610 2623 33.93 2085 2085 2080 2700 1460 2080 2084.87 0.25 0 -69 2083 2081 2078 2076 2073 2082 2077 5 620 100 1490 5 1 5240000 109 40.78 1.02 12 0.05 51.00 2033.00 2415 20240409 -13.87 2050 20231211 1.46 2415 -13.87 20240409 2070 0.48 20241115 2415 -13.87 20240409 2050 1.46 20231211 0.00 N 430700 100 5 억 12971 N N 0 N 00 N
8 20241210 101230 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 2085 1 0.01 2085 2085 2085 2700 1460 2080 2085.00 0.25 0 0 2083 2081 2078 2076 2073 2082 2077 5 620 100 1490 5 1 5240000 109 40.88 1.03 12 0.00 51.00 2033.00 2415 20240409 -13.66 2050 20231211 1.71 2415 -13.66 20240409 2070 0.72 20241115 2415 -13.66 20240409 2050 1.71 20231211 0.00 N 430700 100 5 억 12971 N N 0 N 00 N
9 20241210 091238 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 2085 1 0.01 2085 2085 2085 2700 1460 2080 2085.00 0.25 0 0 2083 2081 2078 2076 2073 2082 2077 5 620 100 1490 5 1 5240000 109 40.88 1.03 12 0.00 51.00 2033.00 2415 20240409 -13.66 2050 20231211 1.71 2415 -13.66 20240409 2070 0.72 20241115 2415 -13.66 20240409 2050 1.71 20231211 0.00 N 430700 100 5 억 12971 N N 0 N 00 N
10 20241209 161226 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 16056370 7731 11.36 2080 2080 2075 2700 1460 2080 2076.88 0.25 0 -1066 2093 2086 2078 2071 2063 2082 2067 5 620 100 1490 5 1 5240000 109 40.78 1.02 12 0.15 51.00 2033.00 2415 20240409 -13.87 2050 20231211 1.46 2415 -13.87 20240409 2070 0.48 20241115 2415 -13.87 20240409 2050 1.46 20231211 0.00 N 430700 100 5 억 13107 N N 0 N 00 N
11 20241209 151228 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 16021010 7714 11.34 2080 2080 2075 2700 1460 2080 2076.87 0.25 0 -1066 2093 2086 2078 2071 2063 2082 2067 5 620 100 1490 5 1 5240000 109 40.78 1.02 12 0.15 51.00 2033.00 2415 20240409 -13.87 2050 20231211 1.46 2415 -13.87 20240409 2070 0.48 20241115 2415 -13.87 20240409 2050 1.46 20231211 0.00 N 430700 100 5 억 13107 N N 0 N 00 N
12 20241209 141226 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 16018930 7713 11.34 2080 2080 2075 2700 1460 2080 2076.87 0.25 0 -1066 2093 2086 2078 2071 2063 2082 2067 5 620 100 1490 5 1 5240000 109 40.69 1.02 12 0.15 51.00 2033.00 2415 20240409 -14.08 2050 20231211 1.22 2415 -14.08 20240409 2070 0.24 20241115 2415 -14.08 20240409 2050 1.22 20231211 0.00 N 430700 100 5 억 13107 N N 0 N 00 N