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
435620/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
20241210,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10350,-10,5,-0.10,20544860,1985,15.94,10340,10360,10340,13460,7260,10360,10350.06,0.16,0,-27,10386,10372,10356,10342,10326,10380,10350,22,3100,500,7250,10,1,4302000,445,33.28,1.03,12,0.05,311.00,10070.00,10430,20241111,-0.77,9180,20231222,12.75,10430,-0.77,20241111,9300,11.29,20240213,10430,-0.77,20241111,9180,12.75,20231222,0.00,N,435620,500,21 억,,6892,N,N,0,N,00,N
20241210,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10350,-10,5,-0.10,20441360,1975,15.86,10340,10360,10340,13460,7260,10360,10350.06,0.16,0,-27,10386,10372,10356,10342,10326,10380,10350,22,3100,500,7250,10,1,4302000,445,33.28,1.03,12,0.05,311.00,10070.00,10430,20241111,-0.77,9180,20231222,12.75,10430,-0.77,20241111,9300,11.29,20240213,10430,-0.77,20241111,9180,12.75,20231222,0.00,N,435620,500,21 억,,6892,N,N,0,N,00,N
20241210,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10350,-10,5,-0.10,20441360,1975,15.86,10340,10360,10340,13460,7260,10360,10350.06,0.16,0,-27,10386,10372,10356,10342,10326,10380,10350,22,3100,500,7250,10,1,4302000,445,33.28,1.03,12,0.05,311.00,10070.00,10430,20241111,-0.77,9180,20231222,12.75,10430,-0.77,20241111,9300,11.29,20240213,10430,-0.77,20241111,9180,12.75,20231222,0.00,N,435620,500,21 억,,6892,N,N,0,N,00,N
20241210,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10350,-10,5,-0.10,12916770,1248,10.02,10340,10350,10340,13460,7260,10360,10349.98,0.16,0,-28,10386,10372,10356,10342,10326,10380,10350,22,3100,500,7250,10,1,4302000,445,33.28,1.03,12,0.03,311.00,10070.00,10430,20241111,-0.77,9180,20231222,12.75,10430,-0.77,20241111,9300,11.29,20240213,10430,-0.77,20241111,9180,12.75,20231222,0.00,N,435620,500,21 억,,6892,N,N,0,N,00,N
20241210,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10350,-10,5,-0.10,7213920,697,5.60,10340,10350,10340,13460,7260,10360,10349.96,0.16,0,-28,10386,10372,10356,10342,10326,10380,10350,22,3100,500,7250,10,1,4302000,445,33.28,1.03,12,0.02,311.00,10070.00,10430,20241111,-0.77,9180,20231222,12.75,10430,-0.77,20241111,9300,11.29,20240213,10430,-0.77,20241111,9180,12.75,20231222,0.00,N,435620,500,21 억,,6892,N,N,0,N,00,N
20241210,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10340,-20,5,-0.19,31020,3,0.02,10340,10340,10340,13460,7260,10360,10340.00,0.16,0,0,10386,10372,10356,10342,10326,10380,10350,22,3100,500,7250,10,1,4302000,445,33.25,1.03,12,0.00,311.00,10070.00,10430,20241111,-0.86,9180,20231222,12.64,10430,-0.86,20241111,9300,11.18,20240213,10430,-0.86,20241111,9180,12.64,20231222,0.00,N,435620,500,21 억,,6892,N,N,0,N,00,N
20241210,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10340,-20,5,-0.19,31020,3,0.02,10340,10340,10340,13460,7260,10360,10340.00,0.16,0,0,10386,10372,10356,10342,10326,10380,10350,22,3100,500,7250,10,1,4302000,445,33.25,1.03,12,0.00,311.00,10070.00,10430,20241111,-0.86,9180,20231222,12.64,10430,-0.86,20241111,9300,11.18,20240213,10430,-0.86,20241111,9180,12.64,20231222,0.00,N,435620,500,21 억,,6892,N,N,0,N,00,N
20241210,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,0,3,0.00,0,0,0.00,0,0,0,13460,7260,10360,0.00,0.16,0,0,10386,10372,10356,10342,10326,10380,10350,22,3100,500,7250,10,1,4302000,446,33.31,1.03,12,0.00,311.00,10070.00,10430,20241111,-0.67,9180,20231222,12.85,10430,-0.67,20241111,9300,11.40,20240213,10430,-0.67,20241111,9180,12.85,20231222,0.00,N,435620,500,21 억,,6892,N,N,0,N,00,N
20241209,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-10,5,-0.10,128854670,12452,83.62,10340,10370,10340,13480,7260,10370,10348.11,0.16,0,-57,10383,10376,10363,10356,10343,10380,10360,22,3110,500,7250,10,1,4302000,446,33.31,1.03,12,0.29,311.00,10070.00,10430,20241111,-0.67,9180,20231222,12.85,10430,-0.67,20241111,9300,11.40,20240213,10430,-0.67,20241111,9180,12.85,20231222,0.00,N,435620,500,21 억,,6949,N,N,0,N,00,N
20241209,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10350,-20,5,-0.19,77002820,7447,50.01,10340,10370,10340,13480,7260,10370,10340.11,0.16,0,-57,10383,10376,10363,10356,10343,10380,10360,22,3110,500,7250,10,1,4302000,445,33.28,1.03,12,0.17,311.00,10070.00,10430,20241111,-0.77,9180,20231222,12.75,10430,-0.77,20241111,9300,11.29,20240213,10430,-0.77,20241111,9180,12.75,20231222,0.00,N,435620,500,21 억,,6949,N,N,0,N,00,N
20241209,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10340,-30,5,-0.29,76940620,7441,49.97,10340,10370,10340,13480,7260,10370,10340.09,0.16,0,-57,10383,10376,10363,10356,10343,10380,10360,22,3110,500,7250,10,1,4302000,445,33.25,1.03,12,0.17,311.00,10070.00,10430,20241111,-0.86,9180,20231222,12.64,10430,-0.86,20241111,9300,11.18,20240213,10430,-0.86,20241111,9180,12.64,20231222,0.00,N,435620,500,21 억,,6949,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 161231 57 100.00 KOSDAQ 금융 N N N N N 10350 -10 5 -0.10 20544860 1985 15.94 10340 10360 10340 13460 7260 10360 10350.06 0.16 0 -27 10386 10372 10356 10342 10326 10380 10350 22 3100 500 7250 10 1 4302000 445 33.28 1.03 12 0.05 311.00 10070.00 10430 20241111 -0.77 9180 20231222 12.75 10430 -0.77 20241111 9300 11.29 20240213 10430 -0.77 20241111 9180 12.75 20231222 0.00 N 435620 500 21 억 6892 N N 0 N 00 N
3 20241210 151233 57 100.00 KOSDAQ 금융 N N N N N 10350 -10 5 -0.10 20441360 1975 15.86 10340 10360 10340 13460 7260 10360 10350.06 0.16 0 -27 10386 10372 10356 10342 10326 10380 10350 22 3100 500 7250 10 1 4302000 445 33.28 1.03 12 0.05 311.00 10070.00 10430 20241111 -0.77 9180 20231222 12.75 10430 -0.77 20241111 9300 11.29 20240213 10430 -0.77 20241111 9180 12.75 20231222 0.00 N 435620 500 21 억 6892 N N 0 N 00 N
4 20241210 141232 57 100.00 KOSDAQ 금융 N N N N N 10350 -10 5 -0.10 20441360 1975 15.86 10340 10360 10340 13460 7260 10360 10350.06 0.16 0 -27 10386 10372 10356 10342 10326 10380 10350 22 3100 500 7250 10 1 4302000 445 33.28 1.03 12 0.05 311.00 10070.00 10430 20241111 -0.77 9180 20231222 12.75 10430 -0.77 20241111 9300 11.29 20240213 10430 -0.77 20241111 9180 12.75 20231222 0.00 N 435620 500 21 억 6892 N N 0 N 00 N
5 20241210 131235 57 100.00 KOSDAQ 금융 N N N N N 10350 -10 5 -0.10 12916770 1248 10.02 10340 10350 10340 13460 7260 10360 10349.98 0.16 0 -28 10386 10372 10356 10342 10326 10380 10350 22 3100 500 7250 10 1 4302000 445 33.28 1.03 12 0.03 311.00 10070.00 10430 20241111 -0.77 9180 20231222 12.75 10430 -0.77 20241111 9300 11.29 20240213 10430 -0.77 20241111 9180 12.75 20231222 0.00 N 435620 500 21 억 6892 N N 0 N 00 N
6 20241210 121232 57 100.00 KOSDAQ 금융 N N N N N 10350 -10 5 -0.10 7213920 697 5.60 10340 10350 10340 13460 7260 10360 10349.96 0.16 0 -28 10386 10372 10356 10342 10326 10380 10350 22 3100 500 7250 10 1 4302000 445 33.28 1.03 12 0.02 311.00 10070.00 10430 20241111 -0.77 9180 20231222 12.75 10430 -0.77 20241111 9300 11.29 20240213 10430 -0.77 20241111 9180 12.75 20231222 0.00 N 435620 500 21 억 6892 N N 0 N 00 N
7 20241210 111232 57 100.00 KOSDAQ 금융 N N N N N 10340 -20 5 -0.19 31020 3 0.02 10340 10340 10340 13460 7260 10360 10340.00 0.16 0 0 10386 10372 10356 10342 10326 10380 10350 22 3100 500 7250 10 1 4302000 445 33.25 1.03 12 0.00 311.00 10070.00 10430 20241111 -0.86 9180 20231222 12.64 10430 -0.86 20241111 9300 11.18 20240213 10430 -0.86 20241111 9180 12.64 20231222 0.00 N 435620 500 21 억 6892 N N 0 N 00 N
8 20241210 101233 57 100.00 KOSDAQ 금융 N N N N N 10340 -20 5 -0.19 31020 3 0.02 10340 10340 10340 13460 7260 10360 10340.00 0.16 0 0 10386 10372 10356 10342 10326 10380 10350 22 3100 500 7250 10 1 4302000 445 33.25 1.03 12 0.00 311.00 10070.00 10430 20241111 -0.86 9180 20231222 12.64 10430 -0.86 20241111 9300 11.18 20240213 10430 -0.86 20241111 9180 12.64 20231222 0.00 N 435620 500 21 억 6892 N N 0 N 00 N
9 20241210 091241 57 100.00 KOSDAQ 금융 N N N N N 10360 0 3 0.00 0 0 0.00 0 0 0 13460 7260 10360 0.00 0.16 0 0 10386 10372 10356 10342 10326 10380 10350 22 3100 500 7250 10 1 4302000 446 33.31 1.03 12 0.00 311.00 10070.00 10430 20241111 -0.67 9180 20231222 12.85 10430 -0.67 20241111 9300 11.40 20240213 10430 -0.67 20241111 9180 12.85 20231222 0.00 N 435620 500 21 억 6892 N N 0 N 00 N
10 20241209 161228 57 100.00 KOSDAQ 금융 N N N N N 10360 -10 5 -0.10 128854670 12452 83.62 10340 10370 10340 13480 7260 10370 10348.11 0.16 0 -57 10383 10376 10363 10356 10343 10380 10360 22 3110 500 7250 10 1 4302000 446 33.31 1.03 12 0.29 311.00 10070.00 10430 20241111 -0.67 9180 20231222 12.85 10430 -0.67 20241111 9300 11.40 20240213 10430 -0.67 20241111 9180 12.85 20231222 0.00 N 435620 500 21 억 6949 N N 0 N 00 N
11 20241209 151230 57 100.00 KOSDAQ 금융 N N N N N 10350 -20 5 -0.19 77002820 7447 50.01 10340 10370 10340 13480 7260 10370 10340.11 0.16 0 -57 10383 10376 10363 10356 10343 10380 10360 22 3110 500 7250 10 1 4302000 445 33.28 1.03 12 0.17 311.00 10070.00 10430 20241111 -0.77 9180 20231222 12.75 10430 -0.77 20241111 9300 11.29 20240213 10430 -0.77 20241111 9180 12.75 20231222 0.00 N 435620 500 21 억 6949 N N 0 N 00 N
12 20241209 141228 57 100.00 KOSDAQ 금융 N N N N N 10340 -30 5 -0.29 76940620 7441 49.97 10340 10370 10340 13480 7260 10370 10340.09 0.16 0 -57 10383 10376 10363 10356 10343 10380 10360 22 3110 500 7250 10 1 4302000 445 33.25 1.03 12 0.17 311.00 10070.00 10430 20241111 -0.86 9180 20231222 12.64 10430 -0.86 20241111 9300 11.18 20240213 10430 -0.86 20241111 9180 12.64 20231222 0.00 N 435620 500 21 억 6949 N N 0 N 00 N