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
446750/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
20241210,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,12184220,5879,154.02,2070,2075,2060,2690,1450,2070,2072.50,0.01,0,-183,2100,2085,2060,2045,2020,2072,2032,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.10,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,897,N,N,0,N,00,N
20241210,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,12159380,5867,153.71,2070,2075,2060,2690,1450,2070,2072.50,0.01,0,-176,2100,2085,2060,2045,2020,2072,2032,6,620,100,1490,5,1,6030000,125,54.61,1.06,12,0.10,38.00,1962.00,2245,20240710,-7.57,2015,20231218,2.98,2245,-7.57,20240710,2035,1.97,20241125,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,897,N,N,0,N,00,N
20241210,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,10795470,5205,136.36,2070,2075,2065,2690,1450,2070,2074.06,0.01,0,-12,2100,2085,2060,2045,2020,2072,2032,6,620,100,1490,5,1,6030000,125,54.61,1.06,12,0.09,38.00,1962.00,2245,20240710,-7.57,2015,20231218,2.98,2245,-7.57,20240710,2035,1.97,20241125,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,897,N,N,0,N,00,N
20241210,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,423330,205,5.37,2070,2070,2065,2690,1450,2070,2065.02,0.01,0,-11,2100,2085,2060,2045,2020,2072,2032,6,620,100,1490,5,1,6030000,125,54.34,1.05,12,0.00,38.00,1962.00,2245,20240710,-8.02,2015,20231218,2.48,2245,-8.02,20240710,2035,1.47,20241125,2245,-8.02,20240710,2015,2.48,20231218,0.00,N,446750,100,6 억,,897,N,N,0,N,00,N
20241210,121241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,276715,134,3.51,2070,2070,2065,2690,1450,2070,2065.04,0.01,0,-11,2100,2085,2060,2045,2020,2072,2032,6,620,100,1490,5,1,6030000,125,54.34,1.05,12,0.00,38.00,1962.00,2245,20240710,-8.02,2015,20231218,2.48,2245,-8.02,20240710,2035,1.47,20241125,2245,-8.02,20240710,2015,2.48,20231218,0.00,N,446750,100,6 억,,897,N,N,0,N,00,N
20241210,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,276715,134,3.51,2070,2070,2065,2690,1450,2070,2065.04,0.01,0,-11,2100,2085,2060,2045,2020,2072,2032,6,620,100,1490,5,1,6030000,125,54.34,1.05,12,0.00,38.00,1962.00,2245,20240710,-8.02,2015,20231218,2.48,2245,-8.02,20240710,2035,1.47,20241125,2245,-8.02,20240710,2015,2.48,20231218,0.00,N,446750,100,6 억,,897,N,N,0,N,00,N
20241210,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,256065,124,3.25,2070,2070,2065,2690,1450,2070,2065.04,0.01,0,-11,2100,2085,2060,2045,2020,2072,2032,6,620,100,1490,5,1,6030000,125,54.34,1.05,12,0.00,38.00,1962.00,2245,20240710,-8.02,2015,20231218,2.48,2245,-8.02,20240710,2035,1.47,20241125,2245,-8.02,20240710,2015,2.48,20231218,0.00,N,446750,100,6 억,,897,N,N,0,N,00,N
20241210,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2070,1,0.03,2070,2070,2070,2690,1450,2070,2070.00,0.01,0,0,2100,2085,2060,2045,2020,2072,2032,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,897,N,N,0,N,00,N
20241209,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,7781655,3817,39.62,2075,2075,2035,2675,1445,2060,2038.68,0.01,0,38,2080,2070,2055,2045,2030,2062,2037,6,615,100,1480,5,1,6030000,125,54.47,1.06,12,0.06,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241209,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,894,N,N,0,N,00,N
20241209,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,6977665,3424,35.54,2075,2075,2035,2675,1445,2060,2037.87,0.01,0,16,2080,2070,2055,2045,2030,2062,2037,6,615,100,1480,5,1,6030000,123,53.82,1.04,12,0.06,38.00,1962.00,2245,20240710,-8.91,2015,20231218,1.49,2245,-8.91,20240710,2035,0.49,20241209,2245,-8.91,20240710,2015,1.49,20231218,0.00,N,446750,100,6 억,,894,N,N,0,N,00,N
20241209,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,6636155,3257,33.80,2075,2075,2035,2675,1445,2060,2037.51,0.01,0,-150,2080,2070,2055,2045,2030,2062,2037,6,615,100,1480,5,1,6030000,123,53.82,1.04,12,0.05,38.00,1962.00,2245,20240710,-8.91,2015,20231218,1.49,2245,-8.91,20240710,2035,0.49,20241209,2245,-8.91,20240710,2015,1.49,20231218,0.00,N,446750,100,6 억,,894,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 161240 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 12184220 5879 154.02 2070 2075 2060 2690 1450 2070 2072.50 0.01 0 -183 2100 2085 2060 2045 2020 2072 2032 6 620 100 1490 5 1 6030000 125 54.47 1.06 12 0.10 38.00 1962.00 2245 20240710 -7.80 2015 20231218 2.73 2245 -7.80 20240710 2035 1.72 20241125 2245 -7.80 20240710 2015 2.73 20231218 0.00 N 446750 100 6 억 897 N N 0 N 00 N
3 20241210 151243 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 12159380 5867 153.71 2070 2075 2060 2690 1450 2070 2072.50 0.01 0 -176 2100 2085 2060 2045 2020 2072 2032 6 620 100 1490 5 1 6030000 125 54.61 1.06 12 0.10 38.00 1962.00 2245 20240710 -7.57 2015 20231218 2.98 2245 -7.57 20240710 2035 1.97 20241125 2245 -7.57 20240710 2015 2.98 20231218 0.00 N 446750 100 6 억 897 N N 0 N 00 N
4 20241210 141242 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 10795470 5205 136.36 2070 2075 2065 2690 1450 2070 2074.06 0.01 0 -12 2100 2085 2060 2045 2020 2072 2032 6 620 100 1490 5 1 6030000 125 54.61 1.06 12 0.09 38.00 1962.00 2245 20240710 -7.57 2015 20231218 2.98 2245 -7.57 20240710 2035 1.97 20241125 2245 -7.57 20240710 2015 2.98 20231218 0.00 N 446750 100 6 억 897 N N 0 N 00 N
5 20241210 131245 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 423330 205 5.37 2070 2070 2065 2690 1450 2070 2065.02 0.01 0 -11 2100 2085 2060 2045 2020 2072 2032 6 620 100 1490 5 1 6030000 125 54.34 1.05 12 0.00 38.00 1962.00 2245 20240710 -8.02 2015 20231218 2.48 2245 -8.02 20240710 2035 1.47 20241125 2245 -8.02 20240710 2015 2.48 20231218 0.00 N 446750 100 6 억 897 N N 0 N 00 N
6 20241210 121241 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 276715 134 3.51 2070 2070 2065 2690 1450 2070 2065.04 0.01 0 -11 2100 2085 2060 2045 2020 2072 2032 6 620 100 1490 5 1 6030000 125 54.34 1.05 12 0.00 38.00 1962.00 2245 20240710 -8.02 2015 20231218 2.48 2245 -8.02 20240710 2035 1.47 20241125 2245 -8.02 20240710 2015 2.48 20231218 0.00 N 446750 100 6 억 897 N N 0 N 00 N
7 20241210 111241 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 276715 134 3.51 2070 2070 2065 2690 1450 2070 2065.04 0.01 0 -11 2100 2085 2060 2045 2020 2072 2032 6 620 100 1490 5 1 6030000 125 54.34 1.05 12 0.00 38.00 1962.00 2245 20240710 -8.02 2015 20231218 2.48 2245 -8.02 20240710 2035 1.47 20241125 2245 -8.02 20240710 2015 2.48 20231218 0.00 N 446750 100 6 억 897 N N 0 N 00 N
8 20241210 101243 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 256065 124 3.25 2070 2070 2065 2690 1450 2070 2065.04 0.01 0 -11 2100 2085 2060 2045 2020 2072 2032 6 620 100 1490 5 1 6030000 125 54.34 1.05 12 0.00 38.00 1962.00 2245 20240710 -8.02 2015 20231218 2.48 2245 -8.02 20240710 2035 1.47 20241125 2245 -8.02 20240710 2015 2.48 20231218 0.00 N 446750 100 6 억 897 N N 0 N 00 N
9 20241210 091250 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 2070 1 0.03 2070 2070 2070 2690 1450 2070 2070.00 0.01 0 0 2100 2085 2060 2045 2020 2072 2032 6 620 100 1490 5 1 6030000 125 54.47 1.06 12 0.00 38.00 1962.00 2245 20240710 -7.80 2015 20231218 2.73 2245 -7.80 20240710 2035 1.72 20241125 2245 -7.80 20240710 2015 2.73 20231218 0.00 N 446750 100 6 억 897 N N 0 N 00 N
10 20241209 161238 57 100.00 KOSDAQ 금융 N N N N N 2070 10 2 0.49 7781655 3817 39.62 2075 2075 2035 2675 1445 2060 2038.68 0.01 0 38 2080 2070 2055 2045 2030 2062 2037 6 615 100 1480 5 1 6030000 125 54.47 1.06 12 0.06 38.00 1962.00 2245 20240710 -7.80 2015 20231218 2.73 2245 -7.80 20240710 2035 1.72 20241209 2245 -7.80 20240710 2015 2.73 20231218 0.00 N 446750 100 6 억 894 N N 0 N 00 N
11 20241209 151240 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 6977665 3424 35.54 2075 2075 2035 2675 1445 2060 2037.87 0.01 0 16 2080 2070 2055 2045 2030 2062 2037 6 615 100 1480 5 1 6030000 123 53.82 1.04 12 0.06 38.00 1962.00 2245 20240710 -8.91 2015 20231218 1.49 2245 -8.91 20240710 2035 0.49 20241209 2245 -8.91 20240710 2015 1.49 20231218 0.00 N 446750 100 6 억 894 N N 0 N 00 N
12 20241209 141238 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 6636155 3257 33.80 2075 2075 2035 2675 1445 2060 2037.51 0.01 0 -150 2080 2070 2055 2045 2030 2062 2037 6 615 100 1480 5 1 6030000 123 53.82 1.04 12 0.05 38.00 1962.00 2245 20240710 -8.91 2015 20231218 1.49 2245 -8.91 20240710 2035 0.49 20241209 2245 -8.91 20240710 2015 1.49 20231218 0.00 N 446750 100 6 억 894 N N 0 N 00 N