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
439410/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
20241210,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,231585525,112046,150.78,2075,2075,2065,2695,1455,2075,2066.88,0.14,0,-313,2081,2077,2071,2067,2061,2080,2070,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,1.27,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.00,N,439410,100,8 억,,11977,N,N,0,N,00,N
20241210,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,230346750,111449,149.98,2075,2075,2065,2695,1455,2075,2066.84,0.14,0,-206,2081,2077,2071,2067,2061,2080,2070,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,1.27,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.00,N,439410,100,8 억,,11977,N,N,0,N,00,N
20241210,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,229900625,111234,149.69,2075,2075,2065,2695,1455,2075,2066.82,0.14,0,9,2081,2077,2071,2067,2061,2080,2070,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,1.26,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.00,N,439410,100,8 억,,11977,N,N,0,N,00,N
20241210,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,228813325,110710,148.99,2075,2075,2065,2695,1455,2075,2066.78,0.14,0,0,2081,2077,2071,2067,2061,2080,2070,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,1.26,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.00,N,439410,100,8 억,,11977,N,N,0,N,00,N
20241210,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,228813325,110710,148.99,2075,2075,2065,2695,1455,2075,2066.78,0.14,0,0,2081,2077,2071,2067,2061,2080,2070,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,1.26,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.00,N,439410,100,8 억,,11977,N,N,0,N,00,N
20241210,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,228813325,110710,148.99,2075,2075,2065,2695,1455,2075,2066.78,0.14,0,0,2081,2077,2071,2067,2061,2080,2070,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,1.26,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.00,N,439410,100,8 억,,11977,N,N,0,N,00,N
20241210,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,228813325,110710,148.99,2075,2075,2065,2695,1455,2075,2066.78,0.14,0,0,2081,2077,2071,2067,2061,2080,2070,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,1.26,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.00,N,439410,100,8 억,,11977,N,N,0,N,00,N
20241210,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,192135075,93000,125.15,2075,2075,2065,2695,1455,2075,2065.97,0.14,0,0,2081,2077,2071,2067,2061,2080,2070,9,620,100,1530,5,1,8800000,182,35.00,1.07,12,1.06,59.00,1925.00,2120,20240718,-2.59,1969,20231218,4.88,2120,-2.59,20240718,1996,3.46,20240102,2120,-2.59,20240718,1969,4.88,20231218,0.00,N,439410,100,8 억,,11977,N,N,0,N,00,N
20241209,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,153559830,74309,95.95,2070,2075,2065,2690,1450,2070,2066.50,0.14,0,-1131,2083,2076,2073,2066,2063,2075,2065,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.84,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.00,N,439410,100,8 억,,12182,N,N,0,N,00,N
20241209,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,153559830,74309,95.95,2070,2075,2065,2690,1450,2070,2066.50,0.14,0,-1131,2083,2076,2073,2066,2063,2075,2065,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.84,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.00,N,439410,100,8 억,,12182,N,N,0,N,00,N
20241209,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,152570055,73832,95.33,2070,2070,2065,2690,1450,2070,2066.45,0.14,0,-1084,2083,2076,2073,2066,2063,2075,2065,9,620,100,1530,5,1,8800000,182,35.08,1.08,12,0.84,59.00,1925.00,2120,20240718,-2.36,1969,20231218,5.13,2120,-2.36,20240718,1996,3.71,20240102,2120,-2.36,20240718,1969,5.13,20231218,0.00,N,439410,100,8 억,,12182,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 161233 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 231585525 112046 150.78 2075 2075 2065 2695 1455 2075 2066.88 0.14 0 -313 2081 2077 2071 2067 2061 2080 2070 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 1.27 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.00 N 439410 100 8 억 11977 N N 0 N 00 N
3 20241210 151235 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 230346750 111449 149.98 2075 2075 2065 2695 1455 2075 2066.84 0.14 0 -206 2081 2077 2071 2067 2061 2080 2070 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 1.27 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.00 N 439410 100 8 억 11977 N N 0 N 00 N
4 20241210 141235 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 229900625 111234 149.69 2075 2075 2065 2695 1455 2075 2066.82 0.14 0 9 2081 2077 2071 2067 2061 2080 2070 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 1.26 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.00 N 439410 100 8 억 11977 N N 0 N 00 N
5 20241210 131237 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 228813325 110710 148.99 2075 2075 2065 2695 1455 2075 2066.78 0.14 0 0 2081 2077 2071 2067 2061 2080 2070 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 1.26 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.00 N 439410 100 8 억 11977 N N 0 N 00 N
6 20241210 121234 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 228813325 110710 148.99 2075 2075 2065 2695 1455 2075 2066.78 0.14 0 0 2081 2077 2071 2067 2061 2080 2070 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 1.26 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.00 N 439410 100 8 억 11977 N N 0 N 00 N
7 20241210 111234 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 228813325 110710 148.99 2075 2075 2065 2695 1455 2075 2066.78 0.14 0 0 2081 2077 2071 2067 2061 2080 2070 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 1.26 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.00 N 439410 100 8 억 11977 N N 0 N 00 N
8 20241210 101235 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 228813325 110710 148.99 2075 2075 2065 2695 1455 2075 2066.78 0.14 0 0 2081 2077 2071 2067 2061 2080 2070 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 1.26 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.00 N 439410 100 8 억 11977 N N 0 N 00 N
9 20241210 091243 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 192135075 93000 125.15 2075 2075 2065 2695 1455 2075 2065.97 0.14 0 0 2081 2077 2071 2067 2061 2080 2070 9 620 100 1530 5 1 8800000 182 35.00 1.07 12 1.06 59.00 1925.00 2120 20240718 -2.59 1969 20231218 4.88 2120 -2.59 20240718 1996 3.46 20240102 2120 -2.59 20240718 1969 4.88 20231218 0.00 N 439410 100 8 억 11977 N N 0 N 00 N
10 20241209 161230 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 153559830 74309 95.95 2070 2075 2065 2690 1450 2070 2066.50 0.14 0 -1131 2083 2076 2073 2066 2063 2075 2065 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 0.84 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.00 N 439410 100 8 억 12182 N N 0 N 00 N
11 20241209 151233 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 153559830 74309 95.95 2070 2075 2065 2690 1450 2070 2066.50 0.14 0 -1131 2083 2076 2073 2066 2063 2075 2065 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 0.84 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.00 N 439410 100 8 억 12182 N N 0 N 00 N
12 20241209 141230 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 152570055 73832 95.33 2070 2070 2065 2690 1450 2070 2066.45 0.14 0 -1084 2083 2076 2073 2066 2063 2075 2065 9 620 100 1530 5 1 8800000 182 35.08 1.08 12 0.84 59.00 1925.00 2120 20240718 -2.36 1969 20231218 5.13 2120 -2.36 20240718 1996 3.71 20240102 2120 -2.36 20240718 1969 5.13 20231218 0.00 N 439410 100 8 억 12182 N N 0 N 00 N