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
445360/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
20241210,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,3606075,1752,54.51,2060,2065,2055,2680,1450,2065,2058.26,0.02,0,-251,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4310000,89,30.37,1.02,12,0.04,68.00,2017.00,2160,20240118,-4.40,2005,20231204,2.99,2160,-4.40,20240118,2055,0.49,20241210,2160,-4.40,20240118,2035,1.47,20231211,0.00,N,445360,100,4 억,,769,N,N,0,N,00,N
20241210,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,3372790,1639,51.00,2060,2065,2055,2680,1450,2065,2057.83,0.02,0,-239,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4310000,89,30.29,1.02,12,0.04,68.00,2017.00,2160,20240118,-4.63,2005,20231204,2.74,2160,-4.63,20240118,2055,0.24,20241210,2160,-4.63,20240118,2035,1.23,20231211,0.00,N,445360,100,4 억,,769,N,N,0,N,00,N
20241210,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,1649470,802,24.95,2060,2065,2055,2680,1450,2065,2056.70,0.02,0,-27,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4310000,89,30.37,1.02,12,0.02,68.00,2017.00,2160,20240118,-4.40,2005,20231204,2.99,2160,-4.40,20240118,2055,0.49,20241210,2160,-4.40,20240118,2035,1.47,20231211,0.00,N,445360,100,4 억,,769,N,N,0,N,00,N
20241210,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,1649470,802,24.95,2060,2065,2055,2680,1450,2065,2056.70,0.02,0,-27,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4310000,89,30.37,1.02,12,0.02,68.00,2017.00,2160,20240118,-4.40,2005,20231204,2.99,2160,-4.40,20240118,2055,0.49,20241210,2160,-4.40,20240118,2035,1.47,20231211,0.00,N,445360,100,4 억,,769,N,N,0,N,00,N
20241210,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,1649470,802,24.95,2060,2065,2055,2680,1450,2065,2056.70,0.02,0,-27,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4310000,89,30.37,1.02,12,0.02,68.00,2017.00,2160,20240118,-4.40,2005,20231204,2.99,2160,-4.40,20240118,2055,0.49,20241210,2160,-4.40,20240118,2035,1.47,20231211,0.00,N,445360,100,4 억,,769,N,N,0,N,00,N
20241210,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,1649470,802,24.95,2060,2065,2055,2680,1450,2065,2056.70,0.02,0,-27,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4310000,89,30.37,1.02,12,0.02,68.00,2017.00,2160,20240118,-4.40,2005,20231204,2.99,2160,-4.40,20240118,2055,0.49,20241210,2160,-4.40,20240118,2035,1.47,20231211,0.00,N,445360,100,4 억,,769,N,N,0,N,00,N
20241210,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,1649470,802,24.95,2060,2065,2055,2680,1450,2065,2056.70,0.02,0,-27,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4310000,89,30.37,1.02,12,0.02,68.00,2017.00,2160,20240118,-4.40,2005,20231204,2.99,2160,-4.40,20240118,2055,0.49,20241210,2160,-4.40,20240118,2035,1.47,20231211,0.00,N,445360,100,4 억,,769,N,N,0,N,00,N
20241210,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.02,0,0,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4310000,89,30.37,1.02,12,0.00,68.00,2017.00,2160,20240118,-4.40,2005,20231204,2.99,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2035,1.47,20231211,0.00,N,445360,100,4 억,,769,N,N,0,N,00,N
20241209,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,6620970,3214,60.64,2060,2065,2060,2680,1450,2065,2060.04,0.02,0,-999,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4310000,89,30.37,1.02,12,0.07,68.00,2017.00,2160,20240118,-4.40,2005,20231204,2.99,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2035,1.47,20231211,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20241209,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,6618905,3213,60.62,2060,2065,2060,2680,1450,2065,2060.04,0.02,0,-999,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4310000,89,30.29,1.02,12,0.07,68.00,2017.00,2160,20240118,-4.63,2005,20231204,2.74,2160,-4.63,20240118,2055,0.24,20241115,2160,-4.63,20240118,2035,1.23,20231211,0.00,N,445360,100,4 억,,838,N,N,0,N,00,N
20241209,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,6618905,3213,60.62,2060,2065,2060,2680,1450,2065,2060.04,0.02,0,-999,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4310000,89,30.29,1.02,12,0.07,68.00,2017.00,2160,20240118,-4.63,2005,20231204,2.74,2160,-4.63,20240118,2055,0.24,20241115,2160,-4.63,20240118,2035,1.23,20231211,0.00,N,445360,100,4 억,,838,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 161238 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 3606075 1752 54.51 2060 2065 2055 2680 1450 2065 2058.26 0.02 0 -251 2068 2066 2063 2061 2058 2067 2062 4 615 100 1440 5 1 4310000 89 30.37 1.02 12 0.04 68.00 2017.00 2160 20240118 -4.40 2005 20231204 2.99 2160 -4.40 20240118 2055 0.49 20241210 2160 -4.40 20240118 2035 1.47 20231211 0.00 N 445360 100 4 억 769 N N 0 N 00 N
3 20241210 151240 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 3372790 1639 51.00 2060 2065 2055 2680 1450 2065 2057.83 0.02 0 -239 2068 2066 2063 2061 2058 2067 2062 4 615 100 1440 5 1 4310000 89 30.29 1.02 12 0.04 68.00 2017.00 2160 20240118 -4.63 2005 20231204 2.74 2160 -4.63 20240118 2055 0.24 20241210 2160 -4.63 20240118 2035 1.23 20231211 0.00 N 445360 100 4 억 769 N N 0 N 00 N
4 20241210 141240 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 1649470 802 24.95 2060 2065 2055 2680 1450 2065 2056.70 0.02 0 -27 2068 2066 2063 2061 2058 2067 2062 4 615 100 1440 5 1 4310000 89 30.37 1.02 12 0.02 68.00 2017.00 2160 20240118 -4.40 2005 20231204 2.99 2160 -4.40 20240118 2055 0.49 20241210 2160 -4.40 20240118 2035 1.47 20231211 0.00 N 445360 100 4 억 769 N N 0 N 00 N
5 20241210 131242 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 1649470 802 24.95 2060 2065 2055 2680 1450 2065 2056.70 0.02 0 -27 2068 2066 2063 2061 2058 2067 2062 4 615 100 1440 5 1 4310000 89 30.37 1.02 12 0.02 68.00 2017.00 2160 20240118 -4.40 2005 20231204 2.99 2160 -4.40 20240118 2055 0.49 20241210 2160 -4.40 20240118 2035 1.47 20231211 0.00 N 445360 100 4 억 769 N N 0 N 00 N
6 20241210 121239 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 1649470 802 24.95 2060 2065 2055 2680 1450 2065 2056.70 0.02 0 -27 2068 2066 2063 2061 2058 2067 2062 4 615 100 1440 5 1 4310000 89 30.37 1.02 12 0.02 68.00 2017.00 2160 20240118 -4.40 2005 20231204 2.99 2160 -4.40 20240118 2055 0.49 20241210 2160 -4.40 20240118 2035 1.47 20231211 0.00 N 445360 100 4 억 769 N N 0 N 00 N
7 20241210 111239 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 1649470 802 24.95 2060 2065 2055 2680 1450 2065 2056.70 0.02 0 -27 2068 2066 2063 2061 2058 2067 2062 4 615 100 1440 5 1 4310000 89 30.37 1.02 12 0.02 68.00 2017.00 2160 20240118 -4.40 2005 20231204 2.99 2160 -4.40 20240118 2055 0.49 20241210 2160 -4.40 20240118 2035 1.47 20231211 0.00 N 445360 100 4 억 769 N N 0 N 00 N
8 20241210 101240 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 1649470 802 24.95 2060 2065 2055 2680 1450 2065 2056.70 0.02 0 -27 2068 2066 2063 2061 2058 2067 2062 4 615 100 1440 5 1 4310000 89 30.37 1.02 12 0.02 68.00 2017.00 2160 20240118 -4.40 2005 20231204 2.99 2160 -4.40 20240118 2055 0.49 20241210 2160 -4.40 20240118 2035 1.47 20231211 0.00 N 445360 100 4 억 769 N N 0 N 00 N
9 20241210 091248 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 0 0 0.00 0 0 0 2680 1450 2065 0.00 0.02 0 0 2068 2066 2063 2061 2058 2067 2062 4 615 100 1440 5 1 4310000 89 30.37 1.02 12 0.00 68.00 2017.00 2160 20240118 -4.40 2005 20231204 2.99 2160 -4.40 20240118 2055 0.49 20241115 2160 -4.40 20240118 2035 1.47 20231211 0.00 N 445360 100 4 억 769 N N 0 N 00 N
10 20241209 161235 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 6620970 3214 60.64 2060 2065 2060 2680 1450 2065 2060.04 0.02 0 -999 2068 2066 2063 2061 2058 2067 2062 4 615 100 1440 5 1 4310000 89 30.37 1.02 12 0.07 68.00 2017.00 2160 20240118 -4.40 2005 20231204 2.99 2160 -4.40 20240118 2055 0.49 20241115 2160 -4.40 20240118 2035 1.47 20231211 0.00 N 445360 100 4 억 838 N N 0 N 00 N
11 20241209 151238 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 6618905 3213 60.62 2060 2065 2060 2680 1450 2065 2060.04 0.02 0 -999 2068 2066 2063 2061 2058 2067 2062 4 615 100 1440 5 1 4310000 89 30.29 1.02 12 0.07 68.00 2017.00 2160 20240118 -4.63 2005 20231204 2.74 2160 -4.63 20240118 2055 0.24 20241115 2160 -4.63 20240118 2035 1.23 20231211 0.00 N 445360 100 4 억 838 N N 0 N 00 N
12 20241209 141236 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 6618905 3213 60.62 2060 2065 2060 2680 1450 2065 2060.04 0.02 0 -999 2068 2066 2063 2061 2058 2067 2062 4 615 100 1440 5 1 4310000 89 30.29 1.02 12 0.07 68.00 2017.00 2160 20240118 -4.63 2005 20231204 2.74 2160 -4.63 20240118 2055 0.24 20241115 2160 -4.63 20240118 2035 1.23 20231211 0.00 N 445360 100 4 억 838 N N 0 N 00 N