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
437780/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,2085,5,2,0.24,11764555,5652,18.40,2080,2090,2075,2700,1460,2080,2081.49,0.03,0,-145,2100,2090,2075,2065,2050,2095,2070,5,620,100,1490,5,1,5030000,105,39.34,1.10,12,0.11,53.00,1902.00,2265,20240626,-7.95,2050,20231205,1.71,2265,-7.95,20240626,2060,1.21,20241209,2265,-7.95,20240626,2050,1.71,20231211,0.00,N,437780,100,5 억,,1286,N,N,0,N,00,N
20241210,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,11735360,5638,18.36,2080,2090,2075,2700,1460,2080,2081.48,0.03,0,-138,2100,2090,2075,2065,2050,2095,2070,5,620,100,1490,5,1,5030000,104,39.15,1.09,12,0.11,53.00,1902.00,2265,20240626,-8.39,2050,20231205,1.22,2265,-8.39,20240626,2060,0.73,20241209,2265,-8.39,20240626,2050,1.22,20231211,0.00,N,437780,100,5 억,,1286,N,N,0,N,00,N
20241210,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,10166250,4882,15.90,2080,2090,2080,2700,1460,2080,2082.39,0.03,0,-11,2100,2090,2075,2065,2050,2095,2070,5,620,100,1490,5,1,5030000,105,39.43,1.10,12,0.10,53.00,1902.00,2265,20240626,-7.73,2050,20231205,1.95,2265,-7.73,20240626,2060,1.46,20241209,2265,-7.73,20240626,2050,1.95,20231211,0.00,N,437780,100,5 억,,1286,N,N,0,N,00,N
20241210,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,10166250,4882,15.90,2080,2090,2080,2700,1460,2080,2082.39,0.03,0,-11,2100,2090,2075,2065,2050,2095,2070,5,620,100,1490,5,1,5030000,105,39.43,1.10,12,0.10,53.00,1902.00,2265,20240626,-7.73,2050,20231205,1.95,2265,-7.73,20240626,2060,1.46,20241209,2265,-7.73,20240626,2050,1.95,20231211,0.00,N,437780,100,5 억,,1286,N,N,0,N,00,N
20241210,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,10164160,4881,15.89,2080,2085,2080,2700,1460,2080,2082.39,0.03,0,-11,2100,2090,2075,2065,2050,2095,2070,5,620,100,1490,5,1,5030000,105,39.25,1.09,12,0.10,53.00,1902.00,2265,20240626,-8.17,2050,20231205,1.46,2265,-8.17,20240626,2060,0.97,20241209,2265,-8.17,20240626,2050,1.46,20231211,0.00,N,437780,100,5 억,,1286,N,N,0,N,00,N
20241210,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,910720,437,1.42,2080,2085,2080,2700,1460,2080,2084.03,0.03,0,-11,2100,2090,2075,2065,2050,2095,2070,5,620,100,1490,5,1,5030000,105,39.34,1.10,12,0.01,53.00,1902.00,2265,20240626,-7.95,2050,20231205,1.71,2265,-7.95,20240626,2060,1.21,20241209,2265,-7.95,20240626,2050,1.71,20231211,0.00,N,437780,100,5 억,,1286,N,N,0,N,00,N
20241210,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,178885,86,0.28,2080,2085,2080,2700,1460,2080,2080.06,0.03,0,-7,2100,2090,2075,2065,2050,2095,2070,5,620,100,1490,5,1,5030000,105,39.34,1.10,12,0.00,53.00,1902.00,2265,20240626,-7.95,2050,20231205,1.71,2265,-7.95,20240626,2060,1.21,20241209,2265,-7.95,20240626,2050,1.71,20231211,0.00,N,437780,100,5 억,,1286,N,N,0,N,00,N
20241210,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.03,0,0,2100,2090,2075,2065,2050,2095,2070,5,620,100,1490,5,1,5030000,105,39.25,1.09,12,0.00,53.00,1902.00,2265,20240626,-8.17,2050,20231205,1.46,2265,-8.17,20240626,2060,0.97,20241209,2265,-8.17,20240626,2050,1.46,20231211,0.00,N,437780,100,5 억,,1286,N,N,0,N,00,N
20241209,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,63487885,30711,36.70,2070,2085,2060,2700,1460,2080,2067.27,0.03,0,-733,2096,2087,2081,2072,2066,2085,2070,5,620,100,1490,5,1,5030000,105,39.25,1.09,12,0.61,53.00,1902.00,2265,20240626,-8.17,2050,20231205,1.46,2265,-8.17,20240626,2060,0.97,20241209,2265,-8.17,20240626,2050,1.46,20231211,0.00,N,437780,100,5 억,,1461,N,N,0,N,00,N
20241209,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,63148840,30548,36.51,2070,2080,2060,2700,1460,2080,2067.20,0.03,0,-733,2096,2087,2081,2072,2066,2085,2070,5,620,100,1490,5,1,5030000,105,39.25,1.09,12,0.61,53.00,1902.00,2265,20240626,-8.17,2050,20231205,1.46,2265,-8.17,20240626,2060,0.97,20241209,2265,-8.17,20240626,2050,1.46,20231211,0.00,N,437780,100,5 억,,1461,N,N,0,N,00,N
20241209,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,63146760,30547,36.51,2070,2080,2060,2700,1460,2080,2067.20,0.03,0,-733,2096,2087,2081,2072,2066,2085,2070,5,620,100,1490,5,1,5030000,104,39.15,1.09,12,0.61,53.00,1902.00,2265,20240626,-8.39,2050,20231205,1.22,2265,-8.39,20240626,2060,0.73,20241209,2265,-8.39,20240626,2050,1.22,20231211,0.00,N,437780,100,5 억,,1461,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 2085 5 2 0.24 11764555 5652 18.40 2080 2090 2075 2700 1460 2080 2081.49 0.03 0 -145 2100 2090 2075 2065 2050 2095 2070 5 620 100 1490 5 1 5030000 105 39.34 1.10 12 0.11 53.00 1902.00 2265 20240626 -7.95 2050 20231205 1.71 2265 -7.95 20240626 2060 1.21 20241209 2265 -7.95 20240626 2050 1.71 20231211 0.00 N 437780 100 5 억 1286 N N 0 N 00 N
3 20241210 151234 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 11735360 5638 18.36 2080 2090 2075 2700 1460 2080 2081.48 0.03 0 -138 2100 2090 2075 2065 2050 2095 2070 5 620 100 1490 5 1 5030000 104 39.15 1.09 12 0.11 53.00 1902.00 2265 20240626 -8.39 2050 20231205 1.22 2265 -8.39 20240626 2060 0.73 20241209 2265 -8.39 20240626 2050 1.22 20231211 0.00 N 437780 100 5 억 1286 N N 0 N 00 N
4 20241210 141233 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 10166250 4882 15.90 2080 2090 2080 2700 1460 2080 2082.39 0.03 0 -11 2100 2090 2075 2065 2050 2095 2070 5 620 100 1490 5 1 5030000 105 39.43 1.10 12 0.10 53.00 1902.00 2265 20240626 -7.73 2050 20231205 1.95 2265 -7.73 20240626 2060 1.46 20241209 2265 -7.73 20240626 2050 1.95 20231211 0.00 N 437780 100 5 억 1286 N N 0 N 00 N
5 20241210 131235 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 10166250 4882 15.90 2080 2090 2080 2700 1460 2080 2082.39 0.03 0 -11 2100 2090 2075 2065 2050 2095 2070 5 620 100 1490 5 1 5030000 105 39.43 1.10 12 0.10 53.00 1902.00 2265 20240626 -7.73 2050 20231205 1.95 2265 -7.73 20240626 2060 1.46 20241209 2265 -7.73 20240626 2050 1.95 20231211 0.00 N 437780 100 5 억 1286 N N 0 N 00 N
6 20241210 121232 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 10164160 4881 15.89 2080 2085 2080 2700 1460 2080 2082.39 0.03 0 -11 2100 2090 2075 2065 2050 2095 2070 5 620 100 1490 5 1 5030000 105 39.25 1.09 12 0.10 53.00 1902.00 2265 20240626 -8.17 2050 20231205 1.46 2265 -8.17 20240626 2060 0.97 20241209 2265 -8.17 20240626 2050 1.46 20231211 0.00 N 437780 100 5 억 1286 N N 0 N 00 N
7 20241210 111233 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 910720 437 1.42 2080 2085 2080 2700 1460 2080 2084.03 0.03 0 -11 2100 2090 2075 2065 2050 2095 2070 5 620 100 1490 5 1 5030000 105 39.34 1.10 12 0.01 53.00 1902.00 2265 20240626 -7.95 2050 20231205 1.71 2265 -7.95 20240626 2060 1.21 20241209 2265 -7.95 20240626 2050 1.71 20231211 0.00 N 437780 100 5 억 1286 N N 0 N 00 N
8 20241210 101234 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 178885 86 0.28 2080 2085 2080 2700 1460 2080 2080.06 0.03 0 -7 2100 2090 2075 2065 2050 2095 2070 5 620 100 1490 5 1 5030000 105 39.34 1.10 12 0.00 53.00 1902.00 2265 20240626 -7.95 2050 20231205 1.71 2265 -7.95 20240626 2060 1.21 20241209 2265 -7.95 20240626 2050 1.71 20231211 0.00 N 437780 100 5 억 1286 N N 0 N 00 N
9 20241210 091241 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 0.03 0 0 2100 2090 2075 2065 2050 2095 2070 5 620 100 1490 5 1 5030000 105 39.25 1.09 12 0.00 53.00 1902.00 2265 20240626 -8.17 2050 20231205 1.46 2265 -8.17 20240626 2060 0.97 20241209 2265 -8.17 20240626 2050 1.46 20231211 0.00 N 437780 100 5 억 1286 N N 0 N 00 N
10 20241209 161229 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 63487885 30711 36.70 2070 2085 2060 2700 1460 2080 2067.27 0.03 0 -733 2096 2087 2081 2072 2066 2085 2070 5 620 100 1490 5 1 5030000 105 39.25 1.09 12 0.61 53.00 1902.00 2265 20240626 -8.17 2050 20231205 1.46 2265 -8.17 20240626 2060 0.97 20241209 2265 -8.17 20240626 2050 1.46 20231211 0.00 N 437780 100 5 억 1461 N N 0 N 00 N
11 20241209 151231 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 63148840 30548 36.51 2070 2080 2060 2700 1460 2080 2067.20 0.03 0 -733 2096 2087 2081 2072 2066 2085 2070 5 620 100 1490 5 1 5030000 105 39.25 1.09 12 0.61 53.00 1902.00 2265 20240626 -8.17 2050 20231205 1.46 2265 -8.17 20240626 2060 0.97 20241209 2265 -8.17 20240626 2050 1.46 20231211 0.00 N 437780 100 5 억 1461 N N 0 N 00 N
12 20241209 141229 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 63146760 30547 36.51 2070 2080 2060 2700 1460 2080 2067.20 0.03 0 -733 2096 2087 2081 2072 2066 2085 2070 5 620 100 1490 5 1 5030000 104 39.15 1.09 12 0.61 53.00 1902.00 2265 20240626 -8.39 2050 20231205 1.22 2265 -8.39 20240626 2060 0.73 20241209 2265 -8.39 20240626 2050 1.22 20231211 0.00 N 437780 100 5 억 1461 N N 0 N 00 N