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
442900/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,9950,0,3,0.00,131050530,13187,42.64,9940,9960,9930,12930,6970,9950,9937.86,3.93,0,2971,10023,9986,9953,9916,9883,9970,9900,38,2980,500,7360,10,1,7680000,764,53.21,1.01,12,0.17,187.00,9883.00,10080,20241105,-1.29,9280,20231219,7.22,10080,-1.29,20241105,9320,6.76,20240103,10080,-1.29,20241105,9280,7.22,20231219,0.00,N,442900,500,38 억,,302112,N,N,0,N,00,N
20241210,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,0,3,0.00,131050530,13187,42.64,9940,9960,9930,12930,6970,9950,9937.86,3.93,0,2971,10023,9986,9953,9916,9883,9970,9900,38,2980,500,7360,10,1,7680000,764,53.21,1.01,12,0.17,187.00,9883.00,10080,20241105,-1.29,9280,20231219,7.22,10080,-1.29,20241105,9320,6.76,20240103,10080,-1.29,20241105,9280,7.22,20231219,0.00,N,442900,500,38 억,,302112,N,N,0,N,00,N
20241210,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,0,3,0.00,131050530,13187,42.64,9940,9960,9930,12930,6970,9950,9937.86,3.93,0,2971,10023,9986,9953,9916,9883,9970,9900,38,2980,500,7360,10,1,7680000,764,53.21,1.01,12,0.17,187.00,9883.00,10080,20241105,-1.29,9280,20231219,7.22,10080,-1.29,20241105,9320,6.76,20240103,10080,-1.29,20241105,9280,7.22,20231219,0.00,N,442900,500,38 억,,302112,N,N,0,N,00,N
20241210,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,0,3,0.00,131000780,13182,42.62,9940,9960,9930,12930,6970,9950,9937.85,3.93,0,2971,10023,9986,9953,9916,9883,9970,9900,38,2980,500,7360,10,1,7680000,764,53.21,1.01,12,0.17,187.00,9883.00,10080,20241105,-1.29,9280,20231219,7.22,10080,-1.29,20241105,9320,6.76,20240103,10080,-1.29,20241105,9280,7.22,20231219,0.00,N,442900,500,38 억,,302112,N,N,0,N,00,N
20241210,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,130005780,13082,42.30,9940,9960,9930,12930,6970,9950,9937.76,3.93,0,2971,10023,9986,9953,9916,9883,9970,9900,38,2980,500,7360,10,1,7680000,765,53.26,1.01,12,0.17,187.00,9883.00,10080,20241105,-1.19,9280,20231219,7.33,10080,-1.19,20241105,9320,6.87,20240103,10080,-1.19,20241105,9280,7.33,20231219,0.00,N,442900,500,38 억,,302112,N,N,0,N,00,N
20241210,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,129208980,13002,42.04,9940,9960,9930,12930,6970,9950,9937.62,3.93,0,2971,10023,9986,9953,9916,9883,9970,9900,38,2980,500,7360,10,1,7680000,765,53.26,1.01,12,0.17,187.00,9883.00,10080,20241105,-1.19,9280,20231219,7.33,10080,-1.19,20241105,9320,6.87,20240103,10080,-1.19,20241105,9280,7.33,20231219,0.00,N,442900,500,38 억,,302112,N,N,0,N,00,N
20241210,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,129208980,13002,42.04,9940,9960,9930,12930,6970,9950,9937.62,3.93,0,2971,10023,9986,9953,9916,9883,9970,9900,38,2980,500,7360,10,1,7680000,765,53.26,1.01,12,0.17,187.00,9883.00,10080,20241105,-1.19,9280,20231219,7.33,10080,-1.19,20241105,9320,6.87,20240103,10080,-1.19,20241105,9280,7.33,20231219,0.00,N,442900,500,38 억,,302112,N,N,0,N,00,N
20241210,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,-20,5,-0.20,102117780,10282,33.25,9940,9940,9930,12930,6970,9950,9931.70,3.93,0,251,10023,9986,9953,9916,9883,9970,9900,38,2980,500,7360,10,1,7680000,763,53.10,1.00,12,0.13,187.00,9883.00,10080,20241105,-1.49,9280,20231219,7.00,10080,-1.49,20241105,9320,6.55,20240103,10080,-1.49,20241105,9280,7.00,20231219,0.00,N,442900,500,38 억,,302112,N,N,0,N,00,N
20241209,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-20,5,-0.20,307115020,30927,79.98,9990,9990,9920,12960,6980,9970,9930.32,3.93,0,-49,10023,9996,9973,9946,9923,9985,9935,38,2990,500,7370,10,1,7680000,764,53.21,1.01,12,0.40,187.00,9883.00,10080,20241105,-1.29,9280,20231219,7.22,10080,-1.29,20241105,9320,6.76,20240103,10080,-1.29,20241105,9280,7.22,20231219,0.00,N,442900,500,38 억,,302161,N,N,0,N,00,N
20241209,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-20,5,-0.20,268300070,27026,69.89,9990,9990,9920,12960,6980,9970,9927.48,3.93,0,-47,10023,9996,9973,9946,9923,9985,9935,38,2990,500,7370,10,1,7680000,764,53.21,1.01,12,0.35,187.00,9883.00,10080,20241105,-1.29,9280,20231219,7.22,10080,-1.29,20241105,9320,6.76,20240103,10080,-1.29,20241105,9280,7.22,20231219,0.00,N,442900,500,38 억,,302161,N,N,0,N,00,N
20241209,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-20,5,-0.20,248221020,25007,64.67,9990,9990,9920,12960,6980,9970,9926.06,3.93,0,-61,10023,9996,9973,9946,9923,9985,9935,38,2990,500,7370,10,1,7680000,764,53.21,1.01,12,0.33,187.00,9883.00,10080,20241105,-1.29,9280,20231219,7.22,10080,-1.29,20241105,9320,6.76,20240103,10080,-1.29,20241105,9280,7.22,20231219,0.00,N,442900,500,38 억,,302161,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 9950 0 3 0.00 131050530 13187 42.64 9940 9960 9930 12930 6970 9950 9937.86 3.93 0 2971 10023 9986 9953 9916 9883 9970 9900 38 2980 500 7360 10 1 7680000 764 53.21 1.01 12 0.17 187.00 9883.00 10080 20241105 -1.29 9280 20231219 7.22 10080 -1.29 20241105 9320 6.76 20240103 10080 -1.29 20241105 9280 7.22 20231219 0.00 N 442900 500 38 억 302112 N N 0 N 00 N
3 20241210 151238 57 100.00 KOSDAQ 금융 N N N N N 9950 0 3 0.00 131050530 13187 42.64 9940 9960 9930 12930 6970 9950 9937.86 3.93 0 2971 10023 9986 9953 9916 9883 9970 9900 38 2980 500 7360 10 1 7680000 764 53.21 1.01 12 0.17 187.00 9883.00 10080 20241105 -1.29 9280 20231219 7.22 10080 -1.29 20241105 9320 6.76 20240103 10080 -1.29 20241105 9280 7.22 20231219 0.00 N 442900 500 38 억 302112 N N 0 N 00 N
4 20241210 141238 57 100.00 KOSDAQ 금융 N N N N N 9950 0 3 0.00 131050530 13187 42.64 9940 9960 9930 12930 6970 9950 9937.86 3.93 0 2971 10023 9986 9953 9916 9883 9970 9900 38 2980 500 7360 10 1 7680000 764 53.21 1.01 12 0.17 187.00 9883.00 10080 20241105 -1.29 9280 20231219 7.22 10080 -1.29 20241105 9320 6.76 20240103 10080 -1.29 20241105 9280 7.22 20231219 0.00 N 442900 500 38 억 302112 N N 0 N 00 N
5 20241210 131240 57 100.00 KOSDAQ 금융 N N N N N 9950 0 3 0.00 131000780 13182 42.62 9940 9960 9930 12930 6970 9950 9937.85 3.93 0 2971 10023 9986 9953 9916 9883 9970 9900 38 2980 500 7360 10 1 7680000 764 53.21 1.01 12 0.17 187.00 9883.00 10080 20241105 -1.29 9280 20231219 7.22 10080 -1.29 20241105 9320 6.76 20240103 10080 -1.29 20241105 9280 7.22 20231219 0.00 N 442900 500 38 억 302112 N N 0 N 00 N
6 20241210 121237 57 100.00 KOSDAQ 금융 N N N N N 9960 10 2 0.10 130005780 13082 42.30 9940 9960 9930 12930 6970 9950 9937.76 3.93 0 2971 10023 9986 9953 9916 9883 9970 9900 38 2980 500 7360 10 1 7680000 765 53.26 1.01 12 0.17 187.00 9883.00 10080 20241105 -1.19 9280 20231219 7.33 10080 -1.19 20241105 9320 6.87 20240103 10080 -1.19 20241105 9280 7.33 20231219 0.00 N 442900 500 38 억 302112 N N 0 N 00 N
7 20241210 111237 57 100.00 KOSDAQ 금융 N N N N N 9960 10 2 0.10 129208980 13002 42.04 9940 9960 9930 12930 6970 9950 9937.62 3.93 0 2971 10023 9986 9953 9916 9883 9970 9900 38 2980 500 7360 10 1 7680000 765 53.26 1.01 12 0.17 187.00 9883.00 10080 20241105 -1.19 9280 20231219 7.33 10080 -1.19 20241105 9320 6.87 20240103 10080 -1.19 20241105 9280 7.33 20231219 0.00 N 442900 500 38 억 302112 N N 0 N 00 N
8 20241210 101239 57 100.00 KOSDAQ 금융 N N N N N 9960 10 2 0.10 129208980 13002 42.04 9940 9960 9930 12930 6970 9950 9937.62 3.93 0 2971 10023 9986 9953 9916 9883 9970 9900 38 2980 500 7360 10 1 7680000 765 53.26 1.01 12 0.17 187.00 9883.00 10080 20241105 -1.19 9280 20231219 7.33 10080 -1.19 20241105 9320 6.87 20240103 10080 -1.19 20241105 9280 7.33 20231219 0.00 N 442900 500 38 억 302112 N N 0 N 00 N
9 20241210 091246 57 100.00 KOSDAQ 금융 N N N N N 9930 -20 5 -0.20 102117780 10282 33.25 9940 9940 9930 12930 6970 9950 9931.70 3.93 0 251 10023 9986 9953 9916 9883 9970 9900 38 2980 500 7360 10 1 7680000 763 53.10 1.00 12 0.13 187.00 9883.00 10080 20241105 -1.49 9280 20231219 7.00 10080 -1.49 20241105 9320 6.55 20240103 10080 -1.49 20241105 9280 7.00 20231219 0.00 N 442900 500 38 억 302112 N N 0 N 00 N
10 20241209 161234 57 100.00 KOSDAQ 금융 N N N N N 9950 -20 5 -0.20 307115020 30927 79.98 9990 9990 9920 12960 6980 9970 9930.32 3.93 0 -49 10023 9996 9973 9946 9923 9985 9935 38 2990 500 7370 10 1 7680000 764 53.21 1.01 12 0.40 187.00 9883.00 10080 20241105 -1.29 9280 20231219 7.22 10080 -1.29 20241105 9320 6.76 20240103 10080 -1.29 20241105 9280 7.22 20231219 0.00 N 442900 500 38 억 302161 N N 0 N 00 N
11 20241209 151236 57 100.00 KOSDAQ 금융 N N N N N 9950 -20 5 -0.20 268300070 27026 69.89 9990 9990 9920 12960 6980 9970 9927.48 3.93 0 -47 10023 9996 9973 9946 9923 9985 9935 38 2990 500 7370 10 1 7680000 764 53.21 1.01 12 0.35 187.00 9883.00 10080 20241105 -1.29 9280 20231219 7.22 10080 -1.29 20241105 9320 6.76 20240103 10080 -1.29 20241105 9280 7.22 20231219 0.00 N 442900 500 38 억 302161 N N 0 N 00 N
12 20241209 141234 57 100.00 KOSDAQ 금융 N N N N N 9950 -20 5 -0.20 248221020 25007 64.67 9990 9990 9920 12960 6980 9970 9926.06 3.93 0 -61 10023 9996 9973 9946 9923 9985 9935 38 2990 500 7370 10 1 7680000 764 53.21 1.01 12 0.33 187.00 9883.00 10080 20241105 -1.29 9280 20231219 7.22 10080 -1.29 20241105 9320 6.76 20240103 10080 -1.29 20241105 9280 7.22 20231219 0.00 N 442900 500 38 억 302161 N N 0 N 00 N