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
445970/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,2080,-15,5,-0.72,57825585,27606,111.03,2110,2110,2080,2720,1470,2095,2094.67,0.03,0,39,2131,2112,2096,2077,2061,2105,2070,5,625,100,1500,5,1,5360000,111,38.52,1.01,12,0.52,54.00,2051.00,2310,20240715,-9.96,2060,20231218,0.97,2310,-9.96,20240715,2075,0.24,20240102,2310,-9.96,20240715,2060,0.97,20231218,0.00,N,445970,100,5 억,,1388,N,N,0,N,00,N
20241210,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,55351975,26424,106.28,2110,2110,2090,2720,1470,2095,2094.76,0.03,0,121,2131,2112,2096,2077,2061,2105,2070,5,625,100,1500,5,1,5360000,112,38.70,1.02,12,0.49,54.00,2051.00,2310,20240715,-9.52,2060,20231218,1.46,2310,-9.52,20240715,2075,0.72,20240102,2310,-9.52,20240715,2060,1.46,20231218,0.00,N,445970,100,5 억,,1388,N,N,0,N,00,N
20241210,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,53489775,25533,102.69,2110,2110,2090,2720,1470,2095,2094.93,0.03,0,228,2131,2112,2096,2077,2061,2105,2070,5,625,100,1500,5,1,5360000,112,38.80,1.02,12,0.48,54.00,2051.00,2310,20240715,-9.31,2060,20231218,1.70,2310,-9.31,20240715,2075,0.96,20240102,2310,-9.31,20240715,2060,1.70,20231218,0.00,N,445970,100,5 억,,1388,N,N,0,N,00,N
20241210,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,859185,411,1.65,2110,2110,2090,2720,1470,2095,2090.47,0.03,0,0,2131,2112,2096,2077,2061,2105,2070,5,625,100,1500,5,1,5360000,112,38.70,1.02,12,0.01,54.00,2051.00,2310,20240715,-9.52,2060,20231218,1.46,2310,-9.52,20240715,2075,0.72,20240102,2310,-9.52,20240715,2060,1.46,20231218,0.00,N,445970,100,5 억,,1388,N,N,0,N,00,N
20241210,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,380570,182,0.73,2110,2110,2090,2720,1470,2095,2091.04,0.03,0,0,2131,2112,2096,2077,2061,2105,2070,5,625,100,1500,5,1,5360000,112,38.70,1.02,12,0.00,54.00,2051.00,2310,20240715,-9.52,2060,20231218,1.46,2310,-9.52,20240715,2075,0.72,20240102,2310,-9.52,20240715,2060,1.46,20231218,0.00,N,445970,100,5 억,,1388,N,N,0,N,00,N
20241210,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,380570,182,0.73,2110,2110,2090,2720,1470,2095,2091.04,0.03,0,0,2131,2112,2096,2077,2061,2105,2070,5,625,100,1500,5,1,5360000,112,38.70,1.02,12,0.00,54.00,2051.00,2310,20240715,-9.52,2060,20231218,1.46,2310,-9.52,20240715,2075,0.72,20240102,2310,-9.52,20240715,2060,1.46,20231218,0.00,N,445970,100,5 억,,1388,N,N,0,N,00,N
20241210,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,67070,32,0.13,2110,2110,2090,2720,1470,2095,2095.94,0.03,0,0,2131,2112,2096,2077,2061,2105,2070,5,625,100,1500,5,1,5360000,112,38.80,1.02,12,0.00,54.00,2051.00,2310,20240715,-9.31,2060,20231218,1.70,2310,-9.31,20240715,2075,0.96,20240102,2310,-9.31,20240715,2060,1.70,20231218,0.00,N,445970,100,5 억,,1388,N,N,0,N,00,N
20241210,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,60795,29,0.12,2110,2110,2095,2720,1470,2095,2096.38,0.03,0,0,2131,2112,2096,2077,2061,2105,2070,5,625,100,1500,5,1,5360000,112,38.80,1.02,12,0.00,54.00,2051.00,2310,20240715,-9.31,2060,20231218,1.70,2310,-9.31,20240715,2075,0.96,20240102,2310,-9.31,20240715,2060,1.70,20231218,0.00,N,445970,100,5 억,,1388,N,N,0,N,00,N
20241209,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,51769000,24863,216.71,2115,2115,2080,2735,1475,2105,2082.17,0.03,0,-521,2128,2116,2103,2091,2078,2110,2085,5,630,100,1510,5,1,5360000,112,38.80,1.02,12,0.46,54.00,2051.00,2310,20240715,-9.31,2060,20231218,1.70,2310,-9.31,20240715,2075,0.96,20240102,2310,-9.31,20240715,2060,1.70,20231218,0.00,N,445970,100,5 억,,1444,N,N,0,N,00,N
20241209,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,51750145,24854,216.63,2115,2115,2080,2735,1475,2105,2082.17,0.03,0,-521,2128,2116,2103,2091,2078,2110,2085,5,630,100,1510,5,1,5360000,112,38.80,1.02,12,0.46,54.00,2051.00,2310,20240715,-9.31,2060,20231218,1.70,2310,-9.31,20240715,2075,0.96,20240102,2310,-9.31,20240715,2060,1.70,20231218,0.00,N,445970,100,5 억,,1444,N,N,0,N,00,N
20241209,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,47571765,22850,199.16,2115,2115,2080,2735,1475,2105,2081.92,0.03,0,-521,2128,2116,2103,2091,2078,2110,2085,5,630,100,1510,5,1,5360000,112,38.61,1.02,12,0.43,54.00,2051.00,2310,20240715,-9.74,2060,20231218,1.21,2310,-9.74,20240715,2075,0.48,20240102,2310,-9.74,20240715,2060,1.21,20231218,0.00,N,445970,100,5 억,,1444,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 2080 -15 5 -0.72 57825585 27606 111.03 2110 2110 2080 2720 1470 2095 2094.67 0.03 0 39 2131 2112 2096 2077 2061 2105 2070 5 625 100 1500 5 1 5360000 111 38.52 1.01 12 0.52 54.00 2051.00 2310 20240715 -9.96 2060 20231218 0.97 2310 -9.96 20240715 2075 0.24 20240102 2310 -9.96 20240715 2060 0.97 20231218 0.00 N 445970 100 5 억 1388 N N 0 N 00 N
3 20241210 151241 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 55351975 26424 106.28 2110 2110 2090 2720 1470 2095 2094.76 0.03 0 121 2131 2112 2096 2077 2061 2105 2070 5 625 100 1500 5 1 5360000 112 38.70 1.02 12 0.49 54.00 2051.00 2310 20240715 -9.52 2060 20231218 1.46 2310 -9.52 20240715 2075 0.72 20240102 2310 -9.52 20240715 2060 1.46 20231218 0.00 N 445970 100 5 억 1388 N N 0 N 00 N
4 20241210 141240 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 53489775 25533 102.69 2110 2110 2090 2720 1470 2095 2094.93 0.03 0 228 2131 2112 2096 2077 2061 2105 2070 5 625 100 1500 5 1 5360000 112 38.80 1.02 12 0.48 54.00 2051.00 2310 20240715 -9.31 2060 20231218 1.70 2310 -9.31 20240715 2075 0.96 20240102 2310 -9.31 20240715 2060 1.70 20231218 0.00 N 445970 100 5 억 1388 N N 0 N 00 N
5 20241210 131243 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 859185 411 1.65 2110 2110 2090 2720 1470 2095 2090.47 0.03 0 0 2131 2112 2096 2077 2061 2105 2070 5 625 100 1500 5 1 5360000 112 38.70 1.02 12 0.01 54.00 2051.00 2310 20240715 -9.52 2060 20231218 1.46 2310 -9.52 20240715 2075 0.72 20240102 2310 -9.52 20240715 2060 1.46 20231218 0.00 N 445970 100 5 억 1388 N N 0 N 00 N
6 20241210 121240 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 380570 182 0.73 2110 2110 2090 2720 1470 2095 2091.04 0.03 0 0 2131 2112 2096 2077 2061 2105 2070 5 625 100 1500 5 1 5360000 112 38.70 1.02 12 0.00 54.00 2051.00 2310 20240715 -9.52 2060 20231218 1.46 2310 -9.52 20240715 2075 0.72 20240102 2310 -9.52 20240715 2060 1.46 20231218 0.00 N 445970 100 5 억 1388 N N 0 N 00 N
7 20241210 111240 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 380570 182 0.73 2110 2110 2090 2720 1470 2095 2091.04 0.03 0 0 2131 2112 2096 2077 2061 2105 2070 5 625 100 1500 5 1 5360000 112 38.70 1.02 12 0.00 54.00 2051.00 2310 20240715 -9.52 2060 20231218 1.46 2310 -9.52 20240715 2075 0.72 20240102 2310 -9.52 20240715 2060 1.46 20231218 0.00 N 445970 100 5 억 1388 N N 0 N 00 N
8 20241210 101241 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 67070 32 0.13 2110 2110 2090 2720 1470 2095 2095.94 0.03 0 0 2131 2112 2096 2077 2061 2105 2070 5 625 100 1500 5 1 5360000 112 38.80 1.02 12 0.00 54.00 2051.00 2310 20240715 -9.31 2060 20231218 1.70 2310 -9.31 20240715 2075 0.96 20240102 2310 -9.31 20240715 2060 1.70 20231218 0.00 N 445970 100 5 억 1388 N N 0 N 00 N
9 20241210 091248 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 60795 29 0.12 2110 2110 2095 2720 1470 2095 2096.38 0.03 0 0 2131 2112 2096 2077 2061 2105 2070 5 625 100 1500 5 1 5360000 112 38.80 1.02 12 0.00 54.00 2051.00 2310 20240715 -9.31 2060 20231218 1.70 2310 -9.31 20240715 2075 0.96 20240102 2310 -9.31 20240715 2060 1.70 20231218 0.00 N 445970 100 5 억 1388 N N 0 N 00 N
10 20241209 161236 57 100.00 KOSDAQ 금융 N N N N N 2095 -10 5 -0.48 51769000 24863 216.71 2115 2115 2080 2735 1475 2105 2082.17 0.03 0 -521 2128 2116 2103 2091 2078 2110 2085 5 630 100 1510 5 1 5360000 112 38.80 1.02 12 0.46 54.00 2051.00 2310 20240715 -9.31 2060 20231218 1.70 2310 -9.31 20240715 2075 0.96 20240102 2310 -9.31 20240715 2060 1.70 20231218 0.00 N 445970 100 5 억 1444 N N 0 N 00 N
11 20241209 151238 57 100.00 KOSDAQ 금융 N N N N N 2095 -10 5 -0.48 51750145 24854 216.63 2115 2115 2080 2735 1475 2105 2082.17 0.03 0 -521 2128 2116 2103 2091 2078 2110 2085 5 630 100 1510 5 1 5360000 112 38.80 1.02 12 0.46 54.00 2051.00 2310 20240715 -9.31 2060 20231218 1.70 2310 -9.31 20240715 2075 0.96 20240102 2310 -9.31 20240715 2060 1.70 20231218 0.00 N 445970 100 5 억 1444 N N 0 N 00 N
12 20241209 141236 57 100.00 KOSDAQ 금융 N N N N N 2085 -20 5 -0.95 47571765 22850 199.16 2115 2115 2080 2735 1475 2105 2081.92 0.03 0 -521 2128 2116 2103 2091 2078 2110 2085 5 630 100 1510 5 1 5360000 112 38.61 1.02 12 0.43 54.00 2051.00 2310 20240715 -9.74 2060 20231218 1.21 2310 -9.74 20240715 2075 0.48 20240102 2310 -9.74 20240715 2060 1.21 20231218 0.00 N 445970 100 5 억 1444 N N 0 N 00 N