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
438580/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
20241210,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1039775,496,506.12,2095,2125,2090,2735,1475,2105,2096.32,0.04,0,-36,2131,2117,2111,2097,2091,2115,2095,3,630,100,1470,5,1,3020000,64,41.27,1.12,12,0.02,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2400,-12.29,20240313,2070,1.69,20241119,2460,-14.43,20231211,2070,1.69,20241119,0.00,N,438580,100,3 억,,1126,N,N,0,N,00,N
20241210,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,902860,431,439.80,2095,2125,2090,2735,1475,2105,2094.80,0.04,0,-30,2131,2117,2111,2097,2091,2115,2095,3,630,100,1470,5,1,3020000,64,41.47,1.12,12,0.01,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2400,-11.88,20240313,2070,2.17,20241119,2460,-14.02,20231211,2070,2.17,20241119,0.00,N,438580,100,3 억,,1126,N,N,0,N,00,N
20241210,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,824830,394,402.04,2095,2125,2090,2735,1475,2105,2093.48,0.04,0,-16,2131,2117,2111,2097,2091,2115,2095,3,630,100,1470,5,1,3020000,64,41.57,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231211,2070,2.42,20241119,0.00,N,438580,100,3 억,,1126,N,N,0,N,00,N
20241210,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,824830,394,402.04,2095,2125,2090,2735,1475,2105,2093.48,0.04,0,-16,2131,2117,2111,2097,2091,2115,2095,3,630,100,1470,5,1,3020000,64,41.57,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231211,2070,2.42,20241119,0.00,N,438580,100,3 억,,1126,N,N,0,N,00,N
20241210,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,789095,377,384.69,2095,2125,2090,2735,1475,2105,2093.09,0.04,0,-15,2131,2117,2111,2097,2091,2115,2095,3,630,100,1470,5,1,3020000,64,41.67,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2400,-11.46,20240313,2070,2.66,20241119,2460,-13.62,20231211,2070,2.66,20241119,0.00,N,438580,100,3 억,,1126,N,N,0,N,00,N
20241210,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,789095,377,384.69,2095,2125,2090,2735,1475,2105,2093.09,0.04,0,-15,2131,2117,2111,2097,2091,2115,2095,3,630,100,1470,5,1,3020000,64,41.67,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2400,-11.46,20240313,2070,2.66,20241119,2460,-13.62,20231211,2070,2.66,20241119,0.00,N,438580,100,3 억,,1126,N,N,0,N,00,N
20241210,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,734375,351,358.16,2095,2125,2090,2735,1475,2105,2092.24,0.04,0,-14,2131,2117,2111,2097,2091,2115,2095,3,630,100,1470,5,1,3020000,64,41.67,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2400,-11.46,20240313,2070,2.66,20241119,2460,-13.62,20231211,2070,2.66,20241119,0.00,N,438580,100,3 억,,1126,N,N,0,N,00,N
20241210,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,224165,107,109.18,2095,2095,2095,2735,1475,2105,2095.00,0.04,0,0,2131,2117,2111,2097,2091,2115,2095,3,630,100,1470,5,1,3020000,63,41.08,1.11,12,0.00,51.00,1881.00,2400,20240313,-12.71,2070,20241119,1.21,2400,-12.71,20240313,2070,1.21,20241119,2460,-14.84,20231211,2070,1.21,20241119,0.00,N,438580,100,3 억,,1126,N,N,0,N,00,N
20241209,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,206720,98,1.26,2125,2125,2105,2755,1485,2120,2109.39,0.04,0,-3,2133,2126,2113,2106,2093,2130,2110,3,635,100,1480,5,1,3020000,64,41.27,1.12,12,0.00,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2400,-12.29,20240313,2070,1.69,20241119,2460,-14.43,20231211,2070,1.69,20241119,0.00,N,438580,100,3 억,,1129,N,N,0,N,00,N
20241209,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,185670,88,1.13,2125,2125,2105,2755,1485,2120,2109.89,0.04,0,-3,2133,2126,2113,2106,2093,2130,2110,3,635,100,1480,5,1,3020000,64,41.27,1.12,12,0.00,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2400,-12.29,20240313,2070,1.69,20241119,2460,-14.43,20231211,2070,1.69,20241119,0.00,N,438580,100,3 억,,1129,N,N,0,N,00,N
20241209,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,185670,88,1.13,2125,2125,2105,2755,1485,2120,2109.89,0.04,0,-3,2133,2126,2113,2106,2093,2130,2110,3,635,100,1480,5,1,3020000,64,41.27,1.12,12,0.00,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2400,-12.29,20240313,2070,1.69,20241119,2460,-14.43,20231211,2070,1.69,20241119,0.00,N,438580,100,3 억,,1129,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 161232 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 1039775 496 506.12 2095 2125 2090 2735 1475 2105 2096.32 0.04 0 -36 2131 2117 2111 2097 2091 2115 2095 3 630 100 1470 5 1 3020000 64 41.27 1.12 12 0.02 51.00 1881.00 2400 20240313 -12.29 2070 20241119 1.69 2400 -12.29 20240313 2070 1.69 20241119 2460 -14.43 20231211 2070 1.69 20241119 0.00 N 438580 100 3 억 1126 N N 0 N 00 N
3 20241210 151234 57 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 902860 431 439.80 2095 2125 2090 2735 1475 2105 2094.80 0.04 0 -30 2131 2117 2111 2097 2091 2115 2095 3 630 100 1470 5 1 3020000 64 41.47 1.12 12 0.01 51.00 1881.00 2400 20240313 -11.88 2070 20241119 2.17 2400 -11.88 20240313 2070 2.17 20241119 2460 -14.02 20231211 2070 2.17 20241119 0.00 N 438580 100 3 억 1126 N N 0 N 00 N
4 20241210 141234 57 100.00 KOSDAQ 금융 N N N N N 2120 15 2 0.71 824830 394 402.04 2095 2125 2090 2735 1475 2105 2093.48 0.04 0 -16 2131 2117 2111 2097 2091 2115 2095 3 630 100 1470 5 1 3020000 64 41.57 1.13 12 0.01 51.00 1881.00 2400 20240313 -11.67 2070 20241119 2.42 2400 -11.67 20240313 2070 2.42 20241119 2460 -13.82 20231211 2070 2.42 20241119 0.00 N 438580 100 3 억 1126 N N 0 N 00 N
5 20241210 131236 57 100.00 KOSDAQ 금융 N N N N N 2120 15 2 0.71 824830 394 402.04 2095 2125 2090 2735 1475 2105 2093.48 0.04 0 -16 2131 2117 2111 2097 2091 2115 2095 3 630 100 1470 5 1 3020000 64 41.57 1.13 12 0.01 51.00 1881.00 2400 20240313 -11.67 2070 20241119 2.42 2400 -11.67 20240313 2070 2.42 20241119 2460 -13.82 20231211 2070 2.42 20241119 0.00 N 438580 100 3 억 1126 N N 0 N 00 N
6 20241210 121233 57 100.00 KOSDAQ 금융 N N N N N 2125 20 2 0.95 789095 377 384.69 2095 2125 2090 2735 1475 2105 2093.09 0.04 0 -15 2131 2117 2111 2097 2091 2115 2095 3 630 100 1470 5 1 3020000 64 41.67 1.13 12 0.01 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2400 -11.46 20240313 2070 2.66 20241119 2460 -13.62 20231211 2070 2.66 20241119 0.00 N 438580 100 3 억 1126 N N 0 N 00 N
7 20241210 111233 57 100.00 KOSDAQ 금융 N N N N N 2125 20 2 0.95 789095 377 384.69 2095 2125 2090 2735 1475 2105 2093.09 0.04 0 -15 2131 2117 2111 2097 2091 2115 2095 3 630 100 1470 5 1 3020000 64 41.67 1.13 12 0.01 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2400 -11.46 20240313 2070 2.66 20241119 2460 -13.62 20231211 2070 2.66 20241119 0.00 N 438580 100 3 억 1126 N N 0 N 00 N
8 20241210 101234 57 100.00 KOSDAQ 금융 N N N N N 2125 20 2 0.95 734375 351 358.16 2095 2125 2090 2735 1475 2105 2092.24 0.04 0 -14 2131 2117 2111 2097 2091 2115 2095 3 630 100 1470 5 1 3020000 64 41.67 1.13 12 0.01 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2400 -11.46 20240313 2070 2.66 20241119 2460 -13.62 20231211 2070 2.66 20241119 0.00 N 438580 100 3 억 1126 N N 0 N 00 N
9 20241210 091242 57 100.00 KOSDAQ 금융 N N N N N 2095 -10 5 -0.48 224165 107 109.18 2095 2095 2095 2735 1475 2105 2095.00 0.04 0 0 2131 2117 2111 2097 2091 2115 2095 3 630 100 1470 5 1 3020000 63 41.08 1.11 12 0.00 51.00 1881.00 2400 20240313 -12.71 2070 20241119 1.21 2400 -12.71 20240313 2070 1.21 20241119 2460 -14.84 20231211 2070 1.21 20241119 0.00 N 438580 100 3 억 1126 N N 0 N 00 N
10 20241209 161229 57 100.00 KOSDAQ 금융 N N N N N 2105 -15 5 -0.71 206720 98 1.26 2125 2125 2105 2755 1485 2120 2109.39 0.04 0 -3 2133 2126 2113 2106 2093 2130 2110 3 635 100 1480 5 1 3020000 64 41.27 1.12 12 0.00 51.00 1881.00 2400 20240313 -12.29 2070 20241119 1.69 2400 -12.29 20240313 2070 1.69 20241119 2460 -14.43 20231211 2070 1.69 20241119 0.00 N 438580 100 3 억 1129 N N 0 N 00 N
11 20241209 151232 57 100.00 KOSDAQ 금융 N N N N N 2105 -15 5 -0.71 185670 88 1.13 2125 2125 2105 2755 1485 2120 2109.89 0.04 0 -3 2133 2126 2113 2106 2093 2130 2110 3 635 100 1480 5 1 3020000 64 41.27 1.12 12 0.00 51.00 1881.00 2400 20240313 -12.29 2070 20241119 1.69 2400 -12.29 20240313 2070 1.69 20241119 2460 -14.43 20231211 2070 1.69 20241119 0.00 N 438580 100 3 억 1129 N N 0 N 00 N
12 20241209 141229 57 100.00 KOSDAQ 금융 N N N N N 2105 -15 5 -0.71 185670 88 1.13 2125 2125 2105 2755 1485 2120 2109.89 0.04 0 -3 2133 2126 2113 2106 2093 2130 2110 3 635 100 1480 5 1 3020000 64 41.27 1.12 12 0.00 51.00 1881.00 2400 20240313 -12.29 2070 20241119 1.69 2400 -12.29 20240313 2070 1.69 20241119 2460 -14.43 20231211 2070 1.69 20241119 0.00 N 438580 100 3 억 1129 N N 0 N 00 N