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
440790/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
20241210,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,27535770,13143,41.39,2125,2125,2090,2720,1470,2095,2095.09,0.08,0,-243,2145,2120,2105,2080,2065,2112,2072,4,625,100,1460,5,1,4050000,85,60.00,1.04,12,0.32,35.00,2028.00,2445,20240502,-14.11,2080,20231206,0.96,2445,-14.11,20240502,2080,0.96,20241121,2445,-14.11,20240502,2080,0.96,20231222,0.00,N,440790,100,4 억,,3100,N,N,0,N,00,N
20241210,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,27510595,13131,41.35,2125,2125,2090,2720,1470,2095,2095.09,0.08,0,-238,2145,2120,2105,2080,2065,2112,2072,4,625,100,1460,5,1,4050000,85,60.00,1.04,12,0.32,35.00,2028.00,2445,20240502,-14.11,2080,20231206,0.96,2445,-14.11,20240502,2080,0.96,20241121,2445,-14.11,20240502,2080,0.96,20231222,0.00,N,440790,100,4 억,,3100,N,N,0,N,00,N
20241210,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,20237115,9659,30.42,2125,2125,2095,2720,1470,2095,2095.16,0.08,0,-19,2145,2120,2105,2080,2065,2112,2072,4,625,100,1460,5,1,4050000,85,60.14,1.04,12,0.24,35.00,2028.00,2445,20240502,-13.91,2080,20231206,1.20,2445,-13.91,20240502,2080,1.20,20241121,2445,-13.91,20240502,2080,1.20,20231222,0.00,N,440790,100,4 억,,3100,N,N,0,N,00,N
20241210,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,20237115,9659,30.42,2125,2125,2095,2720,1470,2095,2095.16,0.08,0,-19,2145,2120,2105,2080,2065,2112,2072,4,625,100,1460,5,1,4050000,85,60.14,1.04,12,0.24,35.00,2028.00,2445,20240502,-13.91,2080,20231206,1.20,2445,-13.91,20240502,2080,1.20,20241121,2445,-13.91,20240502,2080,1.20,20231222,0.00,N,440790,100,4 억,,3100,N,N,0,N,00,N
20241210,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,17647670,8423,26.53,2125,2125,2095,2720,1470,2095,2095.18,0.08,0,-19,2145,2120,2105,2080,2065,2112,2072,4,625,100,1460,5,1,4050000,85,59.86,1.03,12,0.21,35.00,2028.00,2445,20240502,-14.31,2080,20231206,0.72,2445,-14.31,20240502,2080,0.72,20241121,2445,-14.31,20240502,2080,0.72,20231222,0.00,N,440790,100,4 억,,3100,N,N,0,N,00,N
20241210,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,464155,221,0.70,2125,2125,2100,2720,1470,2095,2100.25,0.08,0,-19,2145,2120,2105,2080,2065,2112,2072,4,625,100,1460,5,1,4050000,86,60.43,1.04,12,0.01,35.00,2028.00,2445,20240502,-13.50,2080,20231206,1.68,2445,-13.50,20240502,2080,1.68,20241121,2445,-13.50,20240502,2080,1.68,20231222,0.00,N,440790,100,4 억,,3100,N,N,0,N,00,N
20241210,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,464155,221,0.70,2125,2125,2100,2720,1470,2095,2100.25,0.08,0,-19,2145,2120,2105,2080,2065,2112,2072,4,625,100,1460,5,1,4050000,86,60.43,1.04,12,0.01,35.00,2028.00,2445,20240502,-13.50,2080,20231206,1.68,2445,-13.50,20240502,2080,1.68,20241121,2445,-13.50,20240502,2080,1.68,20231222,0.00,N,440790,100,4 억,,3100,N,N,0,N,00,N
20241210,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,30,2,1.43,2125,1,0.00,2125,2125,2125,2720,1470,2095,2125.00,0.08,0,0,2145,2120,2105,2080,2065,2112,2072,4,625,100,1460,5,1,4050000,86,60.71,1.05,12,0.00,35.00,2028.00,2445,20240502,-13.09,2080,20231206,2.16,2445,-13.09,20240502,2080,2.16,20241121,2445,-13.09,20240502,2080,2.16,20231222,0.00,N,440790,100,4 억,,3100,N,N,0,N,00,N
20241209,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,66688205,31753,151.62,2100,2130,2090,2735,1475,2105,2100.22,0.07,0,-310,2138,2121,2108,2091,2078,2115,2085,4,630,100,1470,5,1,4050000,85,59.86,1.03,12,0.78,35.00,2028.00,2445,20240502,-14.31,2080,20231206,0.72,2445,-14.31,20240502,2080,0.72,20241121,2445,-14.31,20240502,2080,0.72,20231222,0.00,N,440790,100,4 억,,2946,N,N,0,N,00,N
20241209,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,65743345,31302,149.47,2100,2130,2090,2735,1475,2105,2100.29,0.07,0,140,2138,2121,2108,2091,2078,2115,2085,4,630,100,1470,5,1,4050000,85,60.00,1.04,12,0.77,35.00,2028.00,2445,20240502,-14.11,2080,20231206,0.96,2445,-14.11,20240502,2080,0.96,20241121,2445,-14.11,20240502,2080,0.96,20231222,0.00,N,440790,100,4 억,,2946,N,N,0,N,00,N
20241209,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,65680170,31272,149.33,2100,2130,2090,2735,1475,2105,2100.29,0.07,0,142,2138,2121,2108,2091,2078,2115,2085,4,630,100,1470,5,1,4050000,85,60.14,1.04,12,0.77,35.00,2028.00,2445,20240502,-13.91,2080,20231206,1.20,2445,-13.91,20240502,2080,1.20,20241121,2445,-13.91,20240502,2080,1.20,20231222,0.00,N,440790,100,4 억,,2946,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 161234 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 27535770 13143 41.39 2125 2125 2090 2720 1470 2095 2095.09 0.08 0 -243 2145 2120 2105 2080 2065 2112 2072 4 625 100 1460 5 1 4050000 85 60.00 1.04 12 0.32 35.00 2028.00 2445 20240502 -14.11 2080 20231206 0.96 2445 -14.11 20240502 2080 0.96 20241121 2445 -14.11 20240502 2080 0.96 20231222 0.00 N 440790 100 4 억 3100 N N 0 N 00 N
3 20241210 151237 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 27510595 13131 41.35 2125 2125 2090 2720 1470 2095 2095.09 0.08 0 -238 2145 2120 2105 2080 2065 2112 2072 4 625 100 1460 5 1 4050000 85 60.00 1.04 12 0.32 35.00 2028.00 2445 20240502 -14.11 2080 20231206 0.96 2445 -14.11 20240502 2080 0.96 20241121 2445 -14.11 20240502 2080 0.96 20231222 0.00 N 440790 100 4 억 3100 N N 0 N 00 N
4 20241210 141236 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 20237115 9659 30.42 2125 2125 2095 2720 1470 2095 2095.16 0.08 0 -19 2145 2120 2105 2080 2065 2112 2072 4 625 100 1460 5 1 4050000 85 60.14 1.04 12 0.24 35.00 2028.00 2445 20240502 -13.91 2080 20231206 1.20 2445 -13.91 20240502 2080 1.20 20241121 2445 -13.91 20240502 2080 1.20 20231222 0.00 N 440790 100 4 억 3100 N N 0 N 00 N
5 20241210 131238 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 20237115 9659 30.42 2125 2125 2095 2720 1470 2095 2095.16 0.08 0 -19 2145 2120 2105 2080 2065 2112 2072 4 625 100 1460 5 1 4050000 85 60.14 1.04 12 0.24 35.00 2028.00 2445 20240502 -13.91 2080 20231206 1.20 2445 -13.91 20240502 2080 1.20 20241121 2445 -13.91 20240502 2080 1.20 20231222 0.00 N 440790 100 4 억 3100 N N 0 N 00 N
6 20241210 121236 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 17647670 8423 26.53 2125 2125 2095 2720 1470 2095 2095.18 0.08 0 -19 2145 2120 2105 2080 2065 2112 2072 4 625 100 1460 5 1 4050000 85 59.86 1.03 12 0.21 35.00 2028.00 2445 20240502 -14.31 2080 20231206 0.72 2445 -14.31 20240502 2080 0.72 20241121 2445 -14.31 20240502 2080 0.72 20231222 0.00 N 440790 100 4 억 3100 N N 0 N 00 N
7 20241210 111236 57 100.00 KOSDAQ 금융 N N N N N 2115 20 2 0.95 464155 221 0.70 2125 2125 2100 2720 1470 2095 2100.25 0.08 0 -19 2145 2120 2105 2080 2065 2112 2072 4 625 100 1460 5 1 4050000 86 60.43 1.04 12 0.01 35.00 2028.00 2445 20240502 -13.50 2080 20231206 1.68 2445 -13.50 20240502 2080 1.68 20241121 2445 -13.50 20240502 2080 1.68 20231222 0.00 N 440790 100 4 억 3100 N N 0 N 00 N
8 20241210 101237 57 100.00 KOSDAQ 금융 N N N N N 2115 20 2 0.95 464155 221 0.70 2125 2125 2100 2720 1470 2095 2100.25 0.08 0 -19 2145 2120 2105 2080 2065 2112 2072 4 625 100 1460 5 1 4050000 86 60.43 1.04 12 0.01 35.00 2028.00 2445 20240502 -13.50 2080 20231206 1.68 2445 -13.50 20240502 2080 1.68 20241121 2445 -13.50 20240502 2080 1.68 20231222 0.00 N 440790 100 4 억 3100 N N 0 N 00 N
9 20241210 091244 57 100.00 KOSDAQ 금융 N N N N N 2125 30 2 1.43 2125 1 0.00 2125 2125 2125 2720 1470 2095 2125.00 0.08 0 0 2145 2120 2105 2080 2065 2112 2072 4 625 100 1460 5 1 4050000 86 60.71 1.05 12 0.00 35.00 2028.00 2445 20240502 -13.09 2080 20231206 2.16 2445 -13.09 20240502 2080 2.16 20241121 2445 -13.09 20240502 2080 2.16 20231222 0.00 N 440790 100 4 억 3100 N N 0 N 00 N
10 20241209 161232 57 100.00 KOSDAQ 금융 N N N N N 2095 -10 5 -0.48 66688205 31753 151.62 2100 2130 2090 2735 1475 2105 2100.22 0.07 0 -310 2138 2121 2108 2091 2078 2115 2085 4 630 100 1470 5 1 4050000 85 59.86 1.03 12 0.78 35.00 2028.00 2445 20240502 -14.31 2080 20231206 0.72 2445 -14.31 20240502 2080 0.72 20241121 2445 -14.31 20240502 2080 0.72 20231222 0.00 N 440790 100 4 억 2946 N N 0 N 00 N
11 20241209 151234 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 65743345 31302 149.47 2100 2130 2090 2735 1475 2105 2100.29 0.07 0 140 2138 2121 2108 2091 2078 2115 2085 4 630 100 1470 5 1 4050000 85 60.00 1.04 12 0.77 35.00 2028.00 2445 20240502 -14.11 2080 20231206 0.96 2445 -14.11 20240502 2080 0.96 20241121 2445 -14.11 20240502 2080 0.96 20231222 0.00 N 440790 100 4 억 2946 N N 0 N 00 N
12 20241209 141232 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 65680170 31272 149.33 2100 2130 2090 2735 1475 2105 2100.29 0.07 0 142 2138 2121 2108 2091 2078 2115 2085 4 630 100 1470 5 1 4050000 85 60.14 1.04 12 0.77 35.00 2028.00 2445 20240502 -13.91 2080 20231206 1.20 2445 -13.91 20240502 2080 1.20 20241121 2445 -13.91 20240502 2080 1.20 20231222 0.00 N 440790 100 4 억 2946 N N 0 N 00 N