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
439250/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,10360,20,2,0.19,184694910,17856,99.59,10340,10360,10330,13440,7240,10340,10343.58,0.04,0,-56,10360,10350,10340,10330,10320,10345,10325,18,3100,500,7650,10,1,3502000,363,41.61,1.08,12,0.51,249.00,9580.00,10420,20241022,-0.58,9610,20231212,7.80,10420,-0.58,20241022,9690,6.91,20240102,10420,-0.58,20241022,9610,7.80,20231212,0.00,N,439250,500,17 억,,1359,N,N,0,N,00,N
20241210,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10350,10,2,0.10,179747600,17378,96.93,10340,10350,10330,13440,7240,10340,10343.40,0.04,0,-56,10360,10350,10340,10330,10320,10345,10325,18,3100,500,7650,10,1,3502000,362,41.57,1.08,12,0.50,249.00,9580.00,10420,20241022,-0.67,9610,20231212,7.70,10420,-0.67,20241022,9690,6.81,20240102,10420,-0.67,20241022,9610,7.70,20231212,0.00,N,439250,500,17 억,,1359,N,N,0,N,00,N
20241210,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10350,10,2,0.10,112804020,10904,60.82,10340,10350,10330,13440,7240,10340,10345.20,0.04,0,-56,10360,10350,10340,10330,10320,10345,10325,18,3100,500,7650,10,1,3502000,362,41.57,1.08,12,0.31,249.00,9580.00,10420,20241022,-0.67,9610,20231212,7.70,10420,-0.67,20241022,9690,6.81,20240102,10420,-0.67,20241022,9610,7.70,20231212,0.00,N,439250,500,17 억,,1359,N,N,0,N,00,N
20241210,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10340,0,3,0.00,45808520,4431,24.71,10340,10350,10330,13440,7240,10340,10338.19,0.04,0,-56,10360,10350,10340,10330,10320,10345,10325,18,3100,500,7650,10,1,3502000,362,41.53,1.08,12,0.13,249.00,9580.00,10420,20241022,-0.77,9610,20231212,7.60,10420,-0.77,20241022,9690,6.71,20240102,10420,-0.77,20241022,9610,7.60,20231212,0.00,N,439250,500,17 억,,1359,N,N,0,N,00,N
20241210,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10340,0,3,0.00,45736140,4424,24.68,10340,10350,10330,13440,7240,10340,10338.19,0.04,0,-56,10360,10350,10340,10330,10320,10345,10325,18,3100,500,7650,10,1,3502000,362,41.53,1.08,12,0.13,249.00,9580.00,10420,20241022,-0.77,9610,20231212,7.60,10420,-0.77,20241022,9690,6.71,20240102,10420,-0.77,20241022,9610,7.60,20231212,0.00,N,439250,500,17 억,,1359,N,N,0,N,00,N
20241210,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10340,0,3,0.00,44640100,4318,24.08,10340,10350,10330,13440,7240,10340,10338.14,0.04,0,-56,10360,10350,10340,10330,10320,10345,10325,18,3100,500,7650,10,1,3502000,362,41.53,1.08,12,0.12,249.00,9580.00,10420,20241022,-0.77,9610,20231212,7.60,10420,-0.77,20241022,9690,6.71,20240102,10420,-0.77,20241022,9610,7.60,20231212,0.00,N,439250,500,17 억,,1359,N,N,0,N,00,N
20241210,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10340,0,3,0.00,43544060,4212,23.49,10340,10350,10330,13440,7240,10340,10338.10,0.04,0,-56,10360,10350,10340,10330,10320,10345,10325,18,3100,500,7650,10,1,3502000,362,41.53,1.08,12,0.12,249.00,9580.00,10420,20241022,-0.77,9610,20231212,7.60,10420,-0.77,20241022,9690,6.71,20240102,10420,-0.77,20241022,9610,7.60,20231212,0.00,N,439250,500,17 억,,1359,N,N,0,N,00,N
20241210,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10330,-10,5,-0.10,11603890,1123,6.26,10340,10340,10330,13440,7240,10340,10332.94,0.04,0,0,10360,10350,10340,10330,10320,10345,10325,18,3100,500,7650,10,1,3502000,362,41.49,1.08,12,0.03,249.00,9580.00,10420,20241022,-0.86,9610,20231212,7.49,10420,-0.86,20241022,9690,6.60,20240102,10420,-0.86,20241022,9610,7.49,20231212,0.00,N,439250,500,17 억,,1359,N,N,0,N,00,N
20241209,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10340,-10,5,-0.10,185347810,17929,57.90,10350,10350,10330,13450,7250,10350,10337.88,0.03,0,198,10396,10372,10346,10322,10296,10360,10310,18,3100,500,7650,10,1,3502000,362,41.53,1.08,12,0.51,249.00,9580.00,10420,20241022,-0.77,9610,20231212,7.60,10420,-0.77,20241022,9690,6.71,20240102,10420,-0.77,20241022,9610,7.60,20231212,0.00,N,439250,500,17 억,,1161,N,N,0,N,00,N
20241209,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10340,-10,5,-0.10,185006590,17896,57.80,10350,10350,10330,13450,7250,10350,10337.87,0.03,0,231,10396,10372,10346,10322,10296,10360,10310,18,3100,500,7650,10,1,3502000,362,41.53,1.08,12,0.51,249.00,9580.00,10420,20241022,-0.77,9610,20231212,7.60,10420,-0.77,20241022,9690,6.71,20240102,10420,-0.77,20241022,9610,7.60,20231212,0.00,N,439250,500,17 억,,1161,N,N,0,N,00,N
20241209,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10330,-20,5,-0.19,177024060,17124,55.30,10350,10350,10330,13450,7250,10350,10337.78,0.03,0,233,10396,10372,10346,10322,10296,10360,10310,18,3100,500,7650,10,1,3502000,362,41.49,1.08,12,0.49,249.00,9580.00,10420,20241022,-0.86,9610,20231212,7.49,10420,-0.86,20241022,9690,6.60,20240102,10420,-0.86,20241022,9610,7.49,20231212,0.00,N,439250,500,17 억,,1161,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 10360 20 2 0.19 184694910 17856 99.59 10340 10360 10330 13440 7240 10340 10343.58 0.04 0 -56 10360 10350 10340 10330 10320 10345 10325 18 3100 500 7650 10 1 3502000 363 41.61 1.08 12 0.51 249.00 9580.00 10420 20241022 -0.58 9610 20231212 7.80 10420 -0.58 20241022 9690 6.91 20240102 10420 -0.58 20241022 9610 7.80 20231212 0.00 N 439250 500 17 억 1359 N N 0 N 00 N
3 20241210 151235 57 100.00 KOSDAQ 금융 N N N N N 10350 10 2 0.10 179747600 17378 96.93 10340 10350 10330 13440 7240 10340 10343.40 0.04 0 -56 10360 10350 10340 10330 10320 10345 10325 18 3100 500 7650 10 1 3502000 362 41.57 1.08 12 0.50 249.00 9580.00 10420 20241022 -0.67 9610 20231212 7.70 10420 -0.67 20241022 9690 6.81 20240102 10420 -0.67 20241022 9610 7.70 20231212 0.00 N 439250 500 17 억 1359 N N 0 N 00 N
4 20241210 141234 57 100.00 KOSDAQ 금융 N N N N N 10350 10 2 0.10 112804020 10904 60.82 10340 10350 10330 13440 7240 10340 10345.20 0.04 0 -56 10360 10350 10340 10330 10320 10345 10325 18 3100 500 7650 10 1 3502000 362 41.57 1.08 12 0.31 249.00 9580.00 10420 20241022 -0.67 9610 20231212 7.70 10420 -0.67 20241022 9690 6.81 20240102 10420 -0.67 20241022 9610 7.70 20231212 0.00 N 439250 500 17 억 1359 N N 0 N 00 N
5 20241210 131236 57 100.00 KOSDAQ 금융 N N N N N 10340 0 3 0.00 45808520 4431 24.71 10340 10350 10330 13440 7240 10340 10338.19 0.04 0 -56 10360 10350 10340 10330 10320 10345 10325 18 3100 500 7650 10 1 3502000 362 41.53 1.08 12 0.13 249.00 9580.00 10420 20241022 -0.77 9610 20231212 7.60 10420 -0.77 20241022 9690 6.71 20240102 10420 -0.77 20241022 9610 7.60 20231212 0.00 N 439250 500 17 억 1359 N N 0 N 00 N
6 20241210 121234 57 100.00 KOSDAQ 금융 N N N N N 10340 0 3 0.00 45736140 4424 24.68 10340 10350 10330 13440 7240 10340 10338.19 0.04 0 -56 10360 10350 10340 10330 10320 10345 10325 18 3100 500 7650 10 1 3502000 362 41.53 1.08 12 0.13 249.00 9580.00 10420 20241022 -0.77 9610 20231212 7.60 10420 -0.77 20241022 9690 6.71 20240102 10420 -0.77 20241022 9610 7.60 20231212 0.00 N 439250 500 17 억 1359 N N 0 N 00 N
7 20241210 111234 57 100.00 KOSDAQ 금융 N N N N N 10340 0 3 0.00 44640100 4318 24.08 10340 10350 10330 13440 7240 10340 10338.14 0.04 0 -56 10360 10350 10340 10330 10320 10345 10325 18 3100 500 7650 10 1 3502000 362 41.53 1.08 12 0.12 249.00 9580.00 10420 20241022 -0.77 9610 20231212 7.60 10420 -0.77 20241022 9690 6.71 20240102 10420 -0.77 20241022 9610 7.60 20231212 0.00 N 439250 500 17 억 1359 N N 0 N 00 N
8 20241210 101235 57 100.00 KOSDAQ 금융 N N N N N 10340 0 3 0.00 43544060 4212 23.49 10340 10350 10330 13440 7240 10340 10338.10 0.04 0 -56 10360 10350 10340 10330 10320 10345 10325 18 3100 500 7650 10 1 3502000 362 41.53 1.08 12 0.12 249.00 9580.00 10420 20241022 -0.77 9610 20231212 7.60 10420 -0.77 20241022 9690 6.71 20240102 10420 -0.77 20241022 9610 7.60 20231212 0.00 N 439250 500 17 억 1359 N N 0 N 00 N
9 20241210 091242 57 100.00 KOSDAQ 금융 N N N N N 10330 -10 5 -0.10 11603890 1123 6.26 10340 10340 10330 13440 7240 10340 10332.94 0.04 0 0 10360 10350 10340 10330 10320 10345 10325 18 3100 500 7650 10 1 3502000 362 41.49 1.08 12 0.03 249.00 9580.00 10420 20241022 -0.86 9610 20231212 7.49 10420 -0.86 20241022 9690 6.60 20240102 10420 -0.86 20241022 9610 7.49 20231212 0.00 N 439250 500 17 억 1359 N N 0 N 00 N
10 20241209 161230 57 100.00 KOSDAQ 금융 N N N N N 10340 -10 5 -0.10 185347810 17929 57.90 10350 10350 10330 13450 7250 10350 10337.88 0.03 0 198 10396 10372 10346 10322 10296 10360 10310 18 3100 500 7650 10 1 3502000 362 41.53 1.08 12 0.51 249.00 9580.00 10420 20241022 -0.77 9610 20231212 7.60 10420 -0.77 20241022 9690 6.71 20240102 10420 -0.77 20241022 9610 7.60 20231212 0.00 N 439250 500 17 억 1161 N N 0 N 00 N
11 20241209 151232 57 100.00 KOSDAQ 금융 N N N N N 10340 -10 5 -0.10 185006590 17896 57.80 10350 10350 10330 13450 7250 10350 10337.87 0.03 0 231 10396 10372 10346 10322 10296 10360 10310 18 3100 500 7650 10 1 3502000 362 41.53 1.08 12 0.51 249.00 9580.00 10420 20241022 -0.77 9610 20231212 7.60 10420 -0.77 20241022 9690 6.71 20240102 10420 -0.77 20241022 9610 7.60 20231212 0.00 N 439250 500 17 억 1161 N N 0 N 00 N
12 20241209 141230 57 100.00 KOSDAQ 금융 N N N N N 10330 -20 5 -0.19 177024060 17124 55.30 10350 10350 10330 13450 7250 10350 10337.78 0.03 0 233 10396 10372 10346 10322 10296 10360 10310 18 3100 500 7650 10 1 3502000 362 41.49 1.08 12 0.49 249.00 9580.00 10420 20241022 -0.86 9610 20231212 7.49 10420 -0.86 20241022 9690 6.60 20240102 10420 -0.86 20241022 9610 7.49 20231212 0.00 N 439250 500 17 억 1161 N N 0 N 00 N