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
440820/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
20241210,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,294267680,142828,652.27,2065,2075,2055,2695,1455,2075,2060.29,0.01,0,1928,2088,2081,2068,2061,2048,2085,2065,8,620,100,1450,5,1,7800000,161,35.00,1.10,12,1.83,59.00,1883.00,2190,20240701,-5.71,1992,20231218,3.66,2190,-5.71,20240701,2005,2.99,20240104,2190,-5.71,20240701,1992,3.66,20231218,0.00,N,440820,100,7 억,,496,N,N,0,N,00,N
20241210,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,293317780,142368,650.17,2065,2075,2055,2695,1455,2075,2060.28,0.01,0,2388,2088,2081,2068,2061,2048,2085,2065,8,620,100,1450,5,1,7800000,161,35.00,1.10,12,1.83,59.00,1883.00,2190,20240701,-5.71,1992,20231218,3.66,2190,-5.71,20240701,2005,2.99,20240104,2190,-5.71,20240701,1992,3.66,20231218,0.00,N,440820,100,7 억,,496,N,N,0,N,00,N
20241210,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,291328265,141404,645.77,2065,2070,2055,2695,1455,2075,2060.25,0.01,0,2540,2088,2081,2068,2061,2048,2085,2065,8,620,100,1450,5,1,7800000,161,34.92,1.09,12,1.81,59.00,1883.00,2190,20240701,-5.94,1992,20231218,3.41,2190,-5.94,20240701,2005,2.74,20240104,2190,-5.94,20240701,1992,3.41,20231218,0.00,N,440820,100,7 억,,496,N,N,0,N,00,N
20241210,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,219151515,106404,485.93,2065,2070,2055,2695,1455,2075,2059.62,0.01,0,-163,2088,2081,2068,2061,2048,2085,2065,8,620,100,1450,5,1,7800000,161,35.08,1.10,12,1.36,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.00,N,440820,100,7 억,,496,N,N,0,N,00,N
20241210,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,213554235,103700,473.58,2065,2065,2055,2695,1455,2075,2059.35,0.01,0,-163,2088,2081,2068,2061,2048,2085,2065,8,620,100,1450,5,1,7800000,160,34.83,1.09,12,1.33,59.00,1883.00,2190,20240701,-6.16,1992,20231218,3.16,2190,-6.16,20240701,2005,2.49,20240104,2190,-6.16,20240701,1992,3.16,20231218,0.00,N,440820,100,7 억,,496,N,N,0,N,00,N
20241210,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,213554235,103700,473.58,2065,2065,2055,2695,1455,2075,2059.35,0.01,0,-163,2088,2081,2068,2061,2048,2085,2065,8,620,100,1450,5,1,7800000,160,34.83,1.09,12,1.33,59.00,1883.00,2190,20240701,-6.16,1992,20231218,3.16,2190,-6.16,20240701,2005,2.49,20240104,2190,-6.16,20240701,1992,3.16,20231218,0.00,N,440820,100,7 억,,496,N,N,0,N,00,N
20241210,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2088,2081,2068,2061,2048,2085,2065,8,620,100,1450,5,1,7800000,162,35.17,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.00,N,440820,100,7 억,,496,N,N,0,N,00,N
20241210,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2088,2081,2068,2061,2048,2085,2065,8,620,100,1450,5,1,7800000,162,35.17,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.00,N,440820,100,7 억,,496,N,N,0,N,00,N
20241209,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,45240910,21897,73.66,2055,2075,2055,2695,1455,2075,2066.08,0.01,0,-1069,2081,2077,2071,2067,2061,2080,2070,8,620,100,1450,5,1,7800000,162,35.17,1.10,12,0.28,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.00,N,440820,100,7 억,,635,N,N,0,N,00,N
20241209,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,45033410,21797,73.32,2055,2075,2055,2695,1455,2075,2066.04,0.01,0,-1069,2081,2077,2071,2067,2061,2080,2070,8,620,100,1450,5,1,7800000,161,35.08,1.10,12,0.28,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.00,N,440820,100,7 억,,635,N,N,0,N,00,N
20241209,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,40815040,19759,66.47,2055,2075,2055,2695,1455,2075,2065.64,0.01,0,-1066,2081,2077,2071,2067,2061,2080,2070,8,620,100,1450,5,1,7800000,161,34.92,1.09,12,0.25,59.00,1883.00,2190,20240701,-5.94,1992,20231218,3.41,2190,-5.94,20240701,2005,2.74,20240104,2190,-5.94,20240701,1992,3.41,20231218,0.00,N,440820,100,7 억,,635,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 161235 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 294267680 142828 652.27 2065 2075 2055 2695 1455 2075 2060.29 0.01 0 1928 2088 2081 2068 2061 2048 2085 2065 8 620 100 1450 5 1 7800000 161 35.00 1.10 12 1.83 59.00 1883.00 2190 20240701 -5.71 1992 20231218 3.66 2190 -5.71 20240701 2005 2.99 20240104 2190 -5.71 20240701 1992 3.66 20231218 0.00 N 440820 100 7 억 496 N N 0 N 00 N
3 20241210 151237 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 293317780 142368 650.17 2065 2075 2055 2695 1455 2075 2060.28 0.01 0 2388 2088 2081 2068 2061 2048 2085 2065 8 620 100 1450 5 1 7800000 161 35.00 1.10 12 1.83 59.00 1883.00 2190 20240701 -5.71 1992 20231218 3.66 2190 -5.71 20240701 2005 2.99 20240104 2190 -5.71 20240701 1992 3.66 20231218 0.00 N 440820 100 7 억 496 N N 0 N 00 N
4 20241210 141237 57 100.00 KOSDAQ 금융 N N N N N 2060 -15 5 -0.72 291328265 141404 645.77 2065 2070 2055 2695 1455 2075 2060.25 0.01 0 2540 2088 2081 2068 2061 2048 2085 2065 8 620 100 1450 5 1 7800000 161 34.92 1.09 12 1.81 59.00 1883.00 2190 20240701 -5.94 1992 20231218 3.41 2190 -5.94 20240701 2005 2.74 20240104 2190 -5.94 20240701 1992 3.41 20231218 0.00 N 440820 100 7 억 496 N N 0 N 00 N
5 20241210 131239 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 219151515 106404 485.93 2065 2070 2055 2695 1455 2075 2059.62 0.01 0 -163 2088 2081 2068 2061 2048 2085 2065 8 620 100 1450 5 1 7800000 161 35.08 1.10 12 1.36 59.00 1883.00 2190 20240701 -5.48 1992 20231218 3.92 2190 -5.48 20240701 2005 3.24 20240104 2190 -5.48 20240701 1992 3.92 20231218 0.00 N 440820 100 7 억 496 N N 0 N 00 N
6 20241210 121236 57 100.00 KOSDAQ 금융 N N N N N 2055 -20 5 -0.96 213554235 103700 473.58 2065 2065 2055 2695 1455 2075 2059.35 0.01 0 -163 2088 2081 2068 2061 2048 2085 2065 8 620 100 1450 5 1 7800000 160 34.83 1.09 12 1.33 59.00 1883.00 2190 20240701 -6.16 1992 20231218 3.16 2190 -6.16 20240701 2005 2.49 20240104 2190 -6.16 20240701 1992 3.16 20231218 0.00 N 440820 100 7 억 496 N N 0 N 00 N
7 20241210 111236 57 100.00 KOSDAQ 금융 N N N N N 2055 -20 5 -0.96 213554235 103700 473.58 2065 2065 2055 2695 1455 2075 2059.35 0.01 0 -163 2088 2081 2068 2061 2048 2085 2065 8 620 100 1450 5 1 7800000 160 34.83 1.09 12 1.33 59.00 1883.00 2190 20240701 -6.16 1992 20231218 3.16 2190 -6.16 20240701 2005 2.49 20240104 2190 -6.16 20240701 1992 3.16 20231218 0.00 N 440820 100 7 억 496 N N 0 N 00 N
8 20241210 101237 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.01 0 0 2088 2081 2068 2061 2048 2085 2065 8 620 100 1450 5 1 7800000 162 35.17 1.10 12 0.00 59.00 1883.00 2190 20240701 -5.25 1992 20231218 4.17 2190 -5.25 20240701 2005 3.49 20240104 2190 -5.25 20240701 1992 4.17 20231218 0.00 N 440820 100 7 억 496 N N 0 N 00 N
9 20241210 091245 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.01 0 0 2088 2081 2068 2061 2048 2085 2065 8 620 100 1450 5 1 7800000 162 35.17 1.10 12 0.00 59.00 1883.00 2190 20240701 -5.25 1992 20231218 4.17 2190 -5.25 20240701 2005 3.49 20240104 2190 -5.25 20240701 1992 4.17 20231218 0.00 N 440820 100 7 억 496 N N 0 N 00 N
10 20241209 161232 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 45240910 21897 73.66 2055 2075 2055 2695 1455 2075 2066.08 0.01 0 -1069 2081 2077 2071 2067 2061 2080 2070 8 620 100 1450 5 1 7800000 162 35.17 1.10 12 0.28 59.00 1883.00 2190 20240701 -5.25 1992 20231218 4.17 2190 -5.25 20240701 2005 3.49 20240104 2190 -5.25 20240701 1992 4.17 20231218 0.00 N 440820 100 7 억 635 N N 0 N 00 N
11 20241209 151235 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 45033410 21797 73.32 2055 2075 2055 2695 1455 2075 2066.04 0.01 0 -1069 2081 2077 2071 2067 2061 2080 2070 8 620 100 1450 5 1 7800000 161 35.08 1.10 12 0.28 59.00 1883.00 2190 20240701 -5.48 1992 20231218 3.92 2190 -5.48 20240701 2005 3.24 20240104 2190 -5.48 20240701 1992 3.92 20231218 0.00 N 440820 100 7 억 635 N N 0 N 00 N
12 20241209 141232 57 100.00 KOSDAQ 금융 N N N N N 2060 -15 5 -0.72 40815040 19759 66.47 2055 2075 2055 2695 1455 2075 2065.64 0.01 0 -1066 2081 2077 2071 2067 2061 2080 2070 8 620 100 1450 5 1 7800000 161 34.92 1.09 12 0.25 59.00 1883.00 2190 20240701 -5.94 1992 20231218 3.41 2190 -5.94 20240701 2005 2.74 20240104 2190 -5.94 20240701 1992 3.41 20231218 0.00 N 440820 100 7 억 635 N N 0 N 00 N