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
442770/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
20241210,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,10124935,4788,82.91,2130,2130,2095,2740,1480,2110,2114.65,0.02,0,-46,2153,2131,2113,2091,2073,2122,2082,4,630,100,1470,5,1,4210000,89,37.86,1.04,12,0.11,56.00,2030.00,2620,20240503,-19.08,2085,20241121,1.68,2620,-19.08,20240503,2085,1.68,20241121,2620,-19.08,20240503,2085,1.68,20241121,0.00,N,442770,100,4 억,,955,N,N,0,N,00,N
20241210,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,10095260,4774,82.67,2130,2130,2095,2740,1480,2110,2114.63,0.02,0,-45,2153,2131,2113,2091,2073,2122,2082,4,630,100,1470,5,1,4210000,89,37.77,1.04,12,0.11,56.00,2030.00,2620,20240503,-19.27,2085,20241121,1.44,2620,-19.27,20240503,2085,1.44,20241121,2620,-19.27,20240503,2085,1.44,20241121,0.00,N,442770,100,4 억,,955,N,N,0,N,00,N
20241210,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,8997560,4255,73.68,2130,2130,2095,2740,1480,2110,2114.59,0.02,0,-24,2153,2131,2113,2091,2073,2122,2082,4,630,100,1470,5,1,4210000,89,37.86,1.04,12,0.10,56.00,2030.00,2620,20240503,-19.08,2085,20241121,1.68,2620,-19.08,20240503,2085,1.68,20241121,2620,-19.08,20240503,2085,1.68,20241121,0.00,N,442770,100,4 억,,955,N,N,0,N,00,N
20241210,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1273425,606,10.49,2130,2130,2095,2740,1480,2110,2101.36,0.02,0,-23,2153,2131,2113,2091,2073,2122,2082,4,630,100,1470,5,1,4210000,89,37.68,1.04,12,0.01,56.00,2030.00,2620,20240503,-19.47,2085,20241121,1.20,2620,-19.47,20240503,2085,1.20,20241121,2620,-19.47,20240503,2085,1.20,20241121,0.00,N,442770,100,4 억,,955,N,N,0,N,00,N
20241210,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,755585,360,6.23,2130,2130,2095,2740,1480,2110,2098.85,0.02,0,-23,2153,2131,2113,2091,2073,2122,2082,4,630,100,1470,5,1,4210000,89,37.59,1.04,12,0.01,56.00,2030.00,2620,20240503,-19.66,2085,20241121,0.96,2620,-19.66,20240503,2085,0.96,20241121,2620,-19.66,20240503,2085,0.96,20241121,0.00,N,442770,100,4 억,,955,N,N,0,N,00,N
20241210,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,494565,236,4.09,2130,2130,2095,2740,1480,2110,2095.61,0.02,0,-23,2153,2131,2113,2091,2073,2122,2082,4,630,100,1470,5,1,4210000,89,37.59,1.04,12,0.01,56.00,2030.00,2620,20240503,-19.66,2085,20241121,0.96,2620,-19.66,20240503,2085,0.96,20241121,2620,-19.66,20240503,2085,0.96,20241121,0.00,N,442770,100,4 억,,955,N,N,0,N,00,N
20241210,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,494565,236,4.09,2130,2130,2095,2740,1480,2110,2095.61,0.02,0,-23,2153,2131,2113,2091,2073,2122,2082,4,630,100,1470,5,1,4210000,89,37.59,1.04,12,0.01,56.00,2030.00,2620,20240503,-19.66,2085,20241121,0.96,2620,-19.66,20240503,2085,0.96,20241121,2620,-19.66,20240503,2085,0.96,20241121,0.00,N,442770,100,4 억,,955,N,N,0,N,00,N
20241210,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,2130,1,0.02,2130,2130,2130,2740,1480,2110,2130.00,0.02,0,0,2153,2131,2113,2091,2073,2122,2082,4,630,100,1470,5,1,4210000,90,38.04,1.05,12,0.00,56.00,2030.00,2620,20240503,-18.70,2085,20241121,2.16,2620,-18.70,20240503,2085,2.16,20241121,2620,-18.70,20240503,2085,2.16,20241121,0.00,N,442770,100,4 억,,955,N,N,0,N,00,N
20241209,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,12126020,5775,56.44,2135,2135,2095,2735,1475,2105,2099.74,0.02,0,-96,2148,2126,2113,2091,2078,2120,2085,4,630,100,1470,5,1,4210000,89,37.68,1.04,12,0.14,56.00,2030.00,2620,20240503,-19.47,2085,20241121,1.20,2620,-19.47,20240503,2085,1.20,20241121,2620,-19.47,20240503,2085,1.20,20241121,0.00,N,442770,100,4 억,,958,N,N,0,N,00,N
20241209,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,12090145,5758,56.27,2135,2135,2095,2735,1475,2105,2099.71,0.02,0,-80,2148,2126,2113,2091,2078,2120,2085,4,630,100,1470,5,1,4210000,89,37.59,1.04,12,0.14,56.00,2030.00,2620,20240503,-19.66,2085,20241121,0.96,2620,-19.66,20240503,2085,0.96,20241121,2620,-19.66,20240503,2085,0.96,20241121,0.00,N,442770,100,4 억,,958,N,N,0,N,00,N
20241209,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,12047990,5738,56.07,2135,2135,2095,2735,1475,2105,2099.68,0.02,0,-80,2148,2126,2113,2091,2078,2120,2085,4,630,100,1470,5,1,4210000,89,37.77,1.04,12,0.14,56.00,2030.00,2620,20240503,-19.27,2085,20241121,1.44,2620,-19.27,20240503,2085,1.44,20241121,2620,-19.27,20240503,2085,1.44,20241121,0.00,N,442770,100,4 억,,958,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 161236 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 10124935 4788 82.91 2130 2130 2095 2740 1480 2110 2114.65 0.02 0 -46 2153 2131 2113 2091 2073 2122 2082 4 630 100 1470 5 1 4210000 89 37.86 1.04 12 0.11 56.00 2030.00 2620 20240503 -19.08 2085 20241121 1.68 2620 -19.08 20240503 2085 1.68 20241121 2620 -19.08 20240503 2085 1.68 20241121 0.00 N 442770 100 4 억 955 N N 0 N 00 N
3 20241210 151238 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 10095260 4774 82.67 2130 2130 2095 2740 1480 2110 2114.63 0.02 0 -45 2153 2131 2113 2091 2073 2122 2082 4 630 100 1470 5 1 4210000 89 37.77 1.04 12 0.11 56.00 2030.00 2620 20240503 -19.27 2085 20241121 1.44 2620 -19.27 20240503 2085 1.44 20241121 2620 -19.27 20240503 2085 1.44 20241121 0.00 N 442770 100 4 억 955 N N 0 N 00 N
4 20241210 141238 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 8997560 4255 73.68 2130 2130 2095 2740 1480 2110 2114.59 0.02 0 -24 2153 2131 2113 2091 2073 2122 2082 4 630 100 1470 5 1 4210000 89 37.86 1.04 12 0.10 56.00 2030.00 2620 20240503 -19.08 2085 20241121 1.68 2620 -19.08 20240503 2085 1.68 20241121 2620 -19.08 20240503 2085 1.68 20241121 0.00 N 442770 100 4 억 955 N N 0 N 00 N
5 20241210 131240 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 1273425 606 10.49 2130 2130 2095 2740 1480 2110 2101.36 0.02 0 -23 2153 2131 2113 2091 2073 2122 2082 4 630 100 1470 5 1 4210000 89 37.68 1.04 12 0.01 56.00 2030.00 2620 20240503 -19.47 2085 20241121 1.20 2620 -19.47 20240503 2085 1.20 20241121 2620 -19.47 20240503 2085 1.20 20241121 0.00 N 442770 100 4 억 955 N N 0 N 00 N
6 20241210 121237 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 755585 360 6.23 2130 2130 2095 2740 1480 2110 2098.85 0.02 0 -23 2153 2131 2113 2091 2073 2122 2082 4 630 100 1470 5 1 4210000 89 37.59 1.04 12 0.01 56.00 2030.00 2620 20240503 -19.66 2085 20241121 0.96 2620 -19.66 20240503 2085 0.96 20241121 2620 -19.66 20240503 2085 0.96 20241121 0.00 N 442770 100 4 억 955 N N 0 N 00 N
7 20241210 111237 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 494565 236 4.09 2130 2130 2095 2740 1480 2110 2095.61 0.02 0 -23 2153 2131 2113 2091 2073 2122 2082 4 630 100 1470 5 1 4210000 89 37.59 1.04 12 0.01 56.00 2030.00 2620 20240503 -19.66 2085 20241121 0.96 2620 -19.66 20240503 2085 0.96 20241121 2620 -19.66 20240503 2085 0.96 20241121 0.00 N 442770 100 4 억 955 N N 0 N 00 N
8 20241210 101238 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 494565 236 4.09 2130 2130 2095 2740 1480 2110 2095.61 0.02 0 -23 2153 2131 2113 2091 2073 2122 2082 4 630 100 1470 5 1 4210000 89 37.59 1.04 12 0.01 56.00 2030.00 2620 20240503 -19.66 2085 20241121 0.96 2620 -19.66 20240503 2085 0.96 20241121 2620 -19.66 20240503 2085 0.96 20241121 0.00 N 442770 100 4 억 955 N N 0 N 00 N
9 20241210 091246 57 100.00 KOSDAQ 금융 N N N N N 2130 20 2 0.95 2130 1 0.02 2130 2130 2130 2740 1480 2110 2130.00 0.02 0 0 2153 2131 2113 2091 2073 2122 2082 4 630 100 1470 5 1 4210000 90 38.04 1.05 12 0.00 56.00 2030.00 2620 20240503 -18.70 2085 20241121 2.16 2620 -18.70 20240503 2085 2.16 20241121 2620 -18.70 20240503 2085 2.16 20241121 0.00 N 442770 100 4 억 955 N N 0 N 00 N
10 20241209 161233 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 12126020 5775 56.44 2135 2135 2095 2735 1475 2105 2099.74 0.02 0 -96 2148 2126 2113 2091 2078 2120 2085 4 630 100 1470 5 1 4210000 89 37.68 1.04 12 0.14 56.00 2030.00 2620 20240503 -19.47 2085 20241121 1.20 2620 -19.47 20240503 2085 1.20 20241121 2620 -19.47 20240503 2085 1.20 20241121 0.00 N 442770 100 4 억 958 N N 0 N 00 N
11 20241209 151236 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 12090145 5758 56.27 2135 2135 2095 2735 1475 2105 2099.71 0.02 0 -80 2148 2126 2113 2091 2078 2120 2085 4 630 100 1470 5 1 4210000 89 37.59 1.04 12 0.14 56.00 2030.00 2620 20240503 -19.66 2085 20241121 0.96 2620 -19.66 20240503 2085 0.96 20241121 2620 -19.66 20240503 2085 0.96 20241121 0.00 N 442770 100 4 억 958 N N 0 N 00 N
12 20241209 141233 57 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 12047990 5738 56.07 2135 2135 2095 2735 1475 2105 2099.68 0.02 0 -80 2148 2126 2113 2091 2078 2120 2085 4 630 100 1470 5 1 4210000 89 37.77 1.04 12 0.14 56.00 2030.00 2620 20240503 -19.27 2085 20241121 1.44 2620 -19.27 20240503 2085 1.44 20241121 2620 -19.27 20240503 2085 1.44 20241121 0.00 N 442770 100 4 억 958 N N 0 N 00 N