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
446190/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
20241210,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,4916340,2357,19.90,2085,2090,2080,2710,1460,2085,2085.85,1.41,0,426,2188,2136,2098,2046,2008,2117,2027,5,625,100,1500,5,1,4950000,103,44.47,1.03,12,0.05,47.00,2033.00,2395,20240816,-12.73,2055,20231211,1.70,2395,-12.73,20240816,2060,1.46,20241209,2395,-12.73,20240816,2055,1.70,20231211,0.43,N,446190,100,4 억,,69793,N,N,0,N,00,N
20241210,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,4872455,2336,19.72,2085,2090,2080,2710,1460,2085,2085.81,1.41,0,417,2188,2136,2098,2046,2008,2117,2027,5,625,100,1500,5,1,4950000,103,44.47,1.03,12,0.05,47.00,2033.00,2395,20240816,-12.73,2055,20231211,1.70,2395,-12.73,20240816,2060,1.46,20241209,2395,-12.73,20240816,2055,1.70,20231211,0.43,N,446190,100,4 억,,69793,N,N,0,N,00,N
20241210,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,4264020,2044,17.26,2085,2090,2085,2710,1460,2085,2086.12,1.41,0,420,2188,2136,2098,2046,2008,2117,2027,5,625,100,1500,5,1,4950000,103,44.47,1.03,12,0.04,47.00,2033.00,2395,20240816,-12.73,2055,20231211,1.70,2395,-12.73,20240816,2060,1.46,20241209,2395,-12.73,20240816,2055,1.70,20231211,0.43,N,446190,100,4 억,,69793,N,N,0,N,00,N
20241210,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,3960970,1899,16.03,2085,2090,2085,2710,1460,2085,2085.82,1.41,0,320,2188,2136,2098,2046,2008,2117,2027,5,625,100,1500,5,1,4950000,103,44.47,1.03,12,0.04,47.00,2033.00,2395,20240816,-12.73,2055,20231211,1.70,2395,-12.73,20240816,2060,1.46,20241209,2395,-12.73,20240816,2055,1.70,20231211,0.43,N,446190,100,4 억,,69793,N,N,0,N,00,N
20241210,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,3729035,1788,15.09,2085,2090,2085,2710,1460,2085,2085.59,1.41,0,209,2188,2136,2098,2046,2008,2117,2027,5,625,100,1500,5,1,4950000,103,44.47,1.03,12,0.04,47.00,2033.00,2395,20240816,-12.73,2055,20231211,1.70,2395,-12.73,20240816,2060,1.46,20241209,2395,-12.73,20240816,2055,1.70,20231211,0.43,N,446190,100,4 억,,69793,N,N,0,N,00,N
20241210,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,3522125,1689,14.26,2085,2090,2085,2710,1460,2085,2085.33,1.41,0,110,2188,2136,2098,2046,2008,2117,2027,5,625,100,1500,5,1,4950000,103,44.47,1.03,12,0.03,47.00,2033.00,2395,20240816,-12.73,2055,20231211,1.70,2395,-12.73,20240816,2060,1.46,20241209,2395,-12.73,20240816,2055,1.70,20231211,0.43,N,446190,100,4 억,,69793,N,N,0,N,00,N
20241210,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,3354930,1609,13.58,2085,2090,2085,2710,1460,2085,2085.10,1.41,0,31,2188,2136,2098,2046,2008,2117,2027,5,625,100,1500,5,1,4950000,103,44.47,1.03,12,0.03,47.00,2033.00,2395,20240816,-12.73,2055,20231211,1.70,2395,-12.73,20240816,2060,1.46,20241209,2395,-12.73,20240816,2055,1.70,20231211,0.43,N,446190,100,4 억,,69793,N,N,0,N,00,N
20241210,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2850350,1367,11.54,2085,2090,2085,2710,1460,2085,2085.11,1.41,0,31,2188,2136,2098,2046,2008,2117,2027,5,625,100,1500,5,1,4950000,103,44.36,1.03,12,0.03,47.00,2033.00,2395,20240816,-12.94,2055,20231211,1.46,2395,-12.94,20240816,2060,1.21,20241209,2395,-12.94,20240816,2055,1.46,20231211,0.43,N,446190,100,4 억,,69793,N,N,0,N,00,N
20241209,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,24525635,11845,78.51,2150,2150,2060,2710,1460,2085,2070.55,1.40,0,668,2151,2117,2096,2062,2041,2107,2052,5,625,100,1500,5,1,4950000,103,44.36,1.03,12,0.24,47.00,2033.00,2395,20240816,-12.94,2055,20231211,1.46,2395,-12.94,20240816,2060,1.21,20241209,2395,-12.94,20240816,2055,1.46,20231211,0.43,N,446190,100,4 억,,69264,N,N,0,N,00,N
20241209,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,24259275,11717,77.66,2150,2150,2060,2710,1460,2085,2070.43,1.40,0,654,2151,2117,2096,2062,2041,2107,2052,5,625,100,1500,5,1,4950000,103,44.36,1.03,12,0.24,47.00,2033.00,2395,20240816,-12.94,2055,20231211,1.46,2395,-12.94,20240816,2060,1.21,20241209,2395,-12.94,20240816,2055,1.46,20231211,0.43,N,446190,100,4 억,,69264,N,N,0,N,00,N
20241209,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,23794870,11494,76.18,2150,2150,2060,2710,1460,2085,2070.20,1.40,0,549,2151,2117,2096,2062,2041,2107,2052,5,625,100,1500,5,1,4950000,103,44.26,1.02,12,0.23,47.00,2033.00,2395,20240816,-13.15,2055,20231211,1.22,2395,-13.15,20240816,2060,0.97,20241209,2395,-13.15,20240816,2055,1.22,20231211,0.43,N,446190,100,4 억,,69264,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 161239 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 4916340 2357 19.90 2085 2090 2080 2710 1460 2085 2085.85 1.41 0 426 2188 2136 2098 2046 2008 2117 2027 5 625 100 1500 5 1 4950000 103 44.47 1.03 12 0.05 47.00 2033.00 2395 20240816 -12.73 2055 20231211 1.70 2395 -12.73 20240816 2060 1.46 20241209 2395 -12.73 20240816 2055 1.70 20231211 0.43 N 446190 100 4 억 69793 N N 0 N 00 N
3 20241210 151242 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 4872455 2336 19.72 2085 2090 2080 2710 1460 2085 2085.81 1.41 0 417 2188 2136 2098 2046 2008 2117 2027 5 625 100 1500 5 1 4950000 103 44.47 1.03 12 0.05 47.00 2033.00 2395 20240816 -12.73 2055 20231211 1.70 2395 -12.73 20240816 2060 1.46 20241209 2395 -12.73 20240816 2055 1.70 20231211 0.43 N 446190 100 4 억 69793 N N 0 N 00 N
4 20241210 141241 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 4264020 2044 17.26 2085 2090 2085 2710 1460 2085 2086.12 1.41 0 420 2188 2136 2098 2046 2008 2117 2027 5 625 100 1500 5 1 4950000 103 44.47 1.03 12 0.04 47.00 2033.00 2395 20240816 -12.73 2055 20231211 1.70 2395 -12.73 20240816 2060 1.46 20241209 2395 -12.73 20240816 2055 1.70 20231211 0.43 N 446190 100 4 억 69793 N N 0 N 00 N
5 20241210 131243 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 3960970 1899 16.03 2085 2090 2085 2710 1460 2085 2085.82 1.41 0 320 2188 2136 2098 2046 2008 2117 2027 5 625 100 1500 5 1 4950000 103 44.47 1.03 12 0.04 47.00 2033.00 2395 20240816 -12.73 2055 20231211 1.70 2395 -12.73 20240816 2060 1.46 20241209 2395 -12.73 20240816 2055 1.70 20231211 0.43 N 446190 100 4 억 69793 N N 0 N 00 N
6 20241210 121240 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 3729035 1788 15.09 2085 2090 2085 2710 1460 2085 2085.59 1.41 0 209 2188 2136 2098 2046 2008 2117 2027 5 625 100 1500 5 1 4950000 103 44.47 1.03 12 0.04 47.00 2033.00 2395 20240816 -12.73 2055 20231211 1.70 2395 -12.73 20240816 2060 1.46 20241209 2395 -12.73 20240816 2055 1.70 20231211 0.43 N 446190 100 4 억 69793 N N 0 N 00 N
7 20241210 111240 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 3522125 1689 14.26 2085 2090 2085 2710 1460 2085 2085.33 1.41 0 110 2188 2136 2098 2046 2008 2117 2027 5 625 100 1500 5 1 4950000 103 44.47 1.03 12 0.03 47.00 2033.00 2395 20240816 -12.73 2055 20231211 1.70 2395 -12.73 20240816 2060 1.46 20241209 2395 -12.73 20240816 2055 1.70 20231211 0.43 N 446190 100 4 억 69793 N N 0 N 00 N
8 20241210 101242 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 3354930 1609 13.58 2085 2090 2085 2710 1460 2085 2085.10 1.41 0 31 2188 2136 2098 2046 2008 2117 2027 5 625 100 1500 5 1 4950000 103 44.47 1.03 12 0.03 47.00 2033.00 2395 20240816 -12.73 2055 20231211 1.70 2395 -12.73 20240816 2060 1.46 20241209 2395 -12.73 20240816 2055 1.70 20231211 0.43 N 446190 100 4 억 69793 N N 0 N 00 N
9 20241210 091249 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 2850350 1367 11.54 2085 2090 2085 2710 1460 2085 2085.11 1.41 0 31 2188 2136 2098 2046 2008 2117 2027 5 625 100 1500 5 1 4950000 103 44.36 1.03 12 0.03 47.00 2033.00 2395 20240816 -12.94 2055 20231211 1.46 2395 -12.94 20240816 2060 1.21 20241209 2395 -12.94 20240816 2055 1.46 20231211 0.43 N 446190 100 4 억 69793 N N 0 N 00 N
10 20241209 161237 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 24525635 11845 78.51 2150 2150 2060 2710 1460 2085 2070.55 1.40 0 668 2151 2117 2096 2062 2041 2107 2052 5 625 100 1500 5 1 4950000 103 44.36 1.03 12 0.24 47.00 2033.00 2395 20240816 -12.94 2055 20231211 1.46 2395 -12.94 20240816 2060 1.21 20241209 2395 -12.94 20240816 2055 1.46 20231211 0.43 N 446190 100 4 억 69264 N N 0 N 00 N
11 20241209 151239 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 24259275 11717 77.66 2150 2150 2060 2710 1460 2085 2070.43 1.40 0 654 2151 2117 2096 2062 2041 2107 2052 5 625 100 1500 5 1 4950000 103 44.36 1.03 12 0.24 47.00 2033.00 2395 20240816 -12.94 2055 20231211 1.46 2395 -12.94 20240816 2060 1.21 20241209 2395 -12.94 20240816 2055 1.46 20231211 0.43 N 446190 100 4 억 69264 N N 0 N 00 N
12 20241209 141237 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 23794870 11494 76.18 2150 2150 2060 2710 1460 2085 2070.20 1.40 0 549 2151 2117 2096 2062 2041 2107 2052 5 625 100 1500 5 1 4950000 103 44.26 1.02 12 0.23 47.00 2033.00 2395 20240816 -13.15 2055 20231211 1.22 2395 -13.15 20240816 2060 0.97 20241209 2395 -13.15 20240816 2055 1.22 20231211 0.43 N 446190 100 4 억 69264 N N 0 N 00 N