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
435380/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
20241210,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,3872760,1869,9.86,2070,2075,2070,2690,1450,2070,2072.10,0.03,0,99,2080,2075,2070,2065,2060,2072,2062,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.03,54.00,2039.00,2210,20240701,-6.11,2005,20231218,3.49,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2005,3.49,20231218,0.00,N,435380,100,5 억,,1958,N,N,0,N,00,N
20241210,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2833235,1368,7.22,2070,2075,2070,2690,1450,2070,2071.08,0.03,0,103,2080,2075,2070,2065,2060,2072,2062,6,620,100,1490,5,1,5730000,119,38.33,1.02,12,0.02,54.00,2039.00,2210,20240701,-6.33,2005,20231218,3.24,2210,-6.33,20240701,2045,1.22,20240103,2210,-6.33,20240701,2005,3.24,20231218,0.00,N,435380,100,5 억,,1958,N,N,0,N,00,N
20241210,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,634595,306,1.61,2070,2075,2070,2690,1450,2070,2073.84,0.03,0,253,2080,2075,2070,2065,2060,2072,2062,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.01,54.00,2039.00,2210,20240701,-6.11,2005,20231218,3.49,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2005,3.49,20231218,0.00,N,435380,100,5 억,,1958,N,N,0,N,00,N
20241210,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,510095,246,1.30,2070,2075,2070,2690,1450,2070,2073.56,0.03,0,193,2080,2075,2070,2065,2060,2072,2062,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.00,54.00,2039.00,2210,20240701,-6.11,2005,20231218,3.49,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2005,3.49,20231218,0.00,N,435380,100,5 억,,1958,N,N,0,N,00,N
20241210,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,373145,180,0.95,2070,2075,2070,2690,1450,2070,2073.03,0.03,0,127,2080,2075,2070,2065,2060,2072,2062,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.00,54.00,2039.00,2210,20240701,-6.11,2005,20231218,3.49,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2005,3.49,20231218,0.00,N,435380,100,5 억,,1958,N,N,0,N,00,N
20241210,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,248645,120,0.63,2070,2075,2070,2690,1450,2070,2072.04,0.03,0,67,2080,2075,2070,2065,2060,2072,2062,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.00,54.00,2039.00,2210,20240701,-6.11,2005,20231218,3.49,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2005,3.49,20231218,0.00,N,435380,100,5 억,,1958,N,N,0,N,00,N
20241210,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,144900,70,0.37,2070,2070,2070,2690,1450,2070,2070.00,0.03,0,19,2080,2075,2070,2065,2060,2072,2062,6,620,100,1490,5,1,5730000,119,38.33,1.02,12,0.00,54.00,2039.00,2210,20240701,-6.33,2005,20231218,3.24,2210,-6.33,20240701,2045,1.22,20240103,2210,-6.33,20240701,2005,3.24,20231218,0.00,N,435380,100,5 억,,1958,N,N,0,N,00,N
20241210,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,144900,70,0.37,2070,2070,2070,2690,1450,2070,2070.00,0.03,0,19,2080,2075,2070,2065,2060,2072,2062,6,620,100,1490,5,1,5730000,119,38.33,1.02,12,0.00,54.00,2039.00,2210,20240701,-6.33,2005,20231218,3.24,2210,-6.33,20240701,2045,1.22,20240103,2210,-6.33,20240701,2005,3.24,20231218,0.00,N,435380,100,5 억,,1958,N,N,0,N,00,N
20241209,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,39238345,18953,32.88,2075,2075,2065,2695,1455,2075,2070.30,0.03,0,-841,2078,2076,2073,2071,2068,2077,2072,6,620,100,1490,5,1,5730000,119,38.33,1.02,12,0.33,54.00,2039.00,2210,20240701,-6.33,2005,20231218,3.24,2210,-6.33,20240701,2045,1.22,20240103,2210,-6.33,20240701,2005,3.24,20231218,0.00,N,435380,100,5 억,,1869,N,N,0,N,00,N
20241209,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,39238345,18953,32.88,2075,2075,2065,2695,1455,2075,2070.30,0.03,0,-841,2078,2076,2073,2071,2068,2077,2072,6,620,100,1490,5,1,5730000,119,38.33,1.02,12,0.33,54.00,2039.00,2210,20240701,-6.33,2005,20231218,3.24,2210,-6.33,20240701,2045,1.22,20240103,2210,-6.33,20240701,2005,3.24,20231218,0.00,N,435380,100,5 억,,1869,N,N,0,N,00,N
20241209,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,35098345,16953,29.41,2075,2075,2065,2695,1455,2075,2070.33,0.03,0,-841,2078,2076,2073,2071,2068,2077,2072,6,620,100,1490,5,1,5730000,119,38.33,1.02,12,0.30,54.00,2039.00,2210,20240701,-6.33,2005,20231218,3.24,2210,-6.33,20240701,2045,1.22,20240103,2210,-6.33,20240701,2005,3.24,20231218,0.00,N,435380,100,5 억,,1869,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 161230 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 3872760 1869 9.86 2070 2075 2070 2690 1450 2070 2072.10 0.03 0 99 2080 2075 2070 2065 2060 2072 2062 6 620 100 1490 5 1 5730000 119 38.43 1.02 12 0.03 54.00 2039.00 2210 20240701 -6.11 2005 20231218 3.49 2210 -6.11 20240701 2045 1.47 20240103 2210 -6.11 20240701 2005 3.49 20231218 0.00 N 435380 100 5 억 1958 N N 0 N 00 N
3 20241210 151233 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 2833235 1368 7.22 2070 2075 2070 2690 1450 2070 2071.08 0.03 0 103 2080 2075 2070 2065 2060 2072 2062 6 620 100 1490 5 1 5730000 119 38.33 1.02 12 0.02 54.00 2039.00 2210 20240701 -6.33 2005 20231218 3.24 2210 -6.33 20240701 2045 1.22 20240103 2210 -6.33 20240701 2005 3.24 20231218 0.00 N 435380 100 5 억 1958 N N 0 N 00 N
4 20241210 141232 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 634595 306 1.61 2070 2075 2070 2690 1450 2070 2073.84 0.03 0 253 2080 2075 2070 2065 2060 2072 2062 6 620 100 1490 5 1 5730000 119 38.43 1.02 12 0.01 54.00 2039.00 2210 20240701 -6.11 2005 20231218 3.49 2210 -6.11 20240701 2045 1.47 20240103 2210 -6.11 20240701 2005 3.49 20231218 0.00 N 435380 100 5 억 1958 N N 0 N 00 N
5 20241210 131234 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 510095 246 1.30 2070 2075 2070 2690 1450 2070 2073.56 0.03 0 193 2080 2075 2070 2065 2060 2072 2062 6 620 100 1490 5 1 5730000 119 38.43 1.02 12 0.00 54.00 2039.00 2210 20240701 -6.11 2005 20231218 3.49 2210 -6.11 20240701 2045 1.47 20240103 2210 -6.11 20240701 2005 3.49 20231218 0.00 N 435380 100 5 억 1958 N N 0 N 00 N
6 20241210 121231 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 373145 180 0.95 2070 2075 2070 2690 1450 2070 2073.03 0.03 0 127 2080 2075 2070 2065 2060 2072 2062 6 620 100 1490 5 1 5730000 119 38.43 1.02 12 0.00 54.00 2039.00 2210 20240701 -6.11 2005 20231218 3.49 2210 -6.11 20240701 2045 1.47 20240103 2210 -6.11 20240701 2005 3.49 20231218 0.00 N 435380 100 5 억 1958 N N 0 N 00 N
7 20241210 111232 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 248645 120 0.63 2070 2075 2070 2690 1450 2070 2072.04 0.03 0 67 2080 2075 2070 2065 2060 2072 2062 6 620 100 1490 5 1 5730000 119 38.43 1.02 12 0.00 54.00 2039.00 2210 20240701 -6.11 2005 20231218 3.49 2210 -6.11 20240701 2045 1.47 20240103 2210 -6.11 20240701 2005 3.49 20231218 0.00 N 435380 100 5 억 1958 N N 0 N 00 N
8 20241210 101233 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 144900 70 0.37 2070 2070 2070 2690 1450 2070 2070.00 0.03 0 19 2080 2075 2070 2065 2060 2072 2062 6 620 100 1490 5 1 5730000 119 38.33 1.02 12 0.00 54.00 2039.00 2210 20240701 -6.33 2005 20231218 3.24 2210 -6.33 20240701 2045 1.22 20240103 2210 -6.33 20240701 2005 3.24 20231218 0.00 N 435380 100 5 억 1958 N N 0 N 00 N
9 20241210 091240 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 144900 70 0.37 2070 2070 2070 2690 1450 2070 2070.00 0.03 0 19 2080 2075 2070 2065 2060 2072 2062 6 620 100 1490 5 1 5730000 119 38.33 1.02 12 0.00 54.00 2039.00 2210 20240701 -6.33 2005 20231218 3.24 2210 -6.33 20240701 2045 1.22 20240103 2210 -6.33 20240701 2005 3.24 20231218 0.00 N 435380 100 5 억 1958 N N 0 N 00 N
10 20241209 161228 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 39238345 18953 32.88 2075 2075 2065 2695 1455 2075 2070.30 0.03 0 -841 2078 2076 2073 2071 2068 2077 2072 6 620 100 1490 5 1 5730000 119 38.33 1.02 12 0.33 54.00 2039.00 2210 20240701 -6.33 2005 20231218 3.24 2210 -6.33 20240701 2045 1.22 20240103 2210 -6.33 20240701 2005 3.24 20231218 0.00 N 435380 100 5 억 1869 N N 0 N 00 N
11 20241209 151230 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 39238345 18953 32.88 2075 2075 2065 2695 1455 2075 2070.30 0.03 0 -841 2078 2076 2073 2071 2068 2077 2072 6 620 100 1490 5 1 5730000 119 38.33 1.02 12 0.33 54.00 2039.00 2210 20240701 -6.33 2005 20231218 3.24 2210 -6.33 20240701 2045 1.22 20240103 2210 -6.33 20240701 2005 3.24 20231218 0.00 N 435380 100 5 억 1869 N N 0 N 00 N
12 20241209 141228 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 35098345 16953 29.41 2075 2075 2065 2695 1455 2075 2070.33 0.03 0 -841 2078 2076 2073 2071 2068 2077 2072 6 620 100 1490 5 1 5730000 119 38.33 1.02 12 0.30 54.00 2039.00 2210 20240701 -6.33 2005 20231218 3.24 2210 -6.33 20240701 2045 1.22 20240103 2210 -6.33 20240701 2005 3.24 20231218 0.00 N 435380 100 5 억 1869 N N 0 N 00 N