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
448370/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
20241210,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2012045,989,14.09,2045,2045,2020,2625,1415,2020,2034.42,0.05,0,179,2096,2057,2036,1997,1976,2047,1987,6,605,100,1370,5,1,5620000,114,80.80,1.05,12,0.02,25.00,1927.00,2225,20240226,-9.21,1986,20231218,1.71,2225,-9.21,20240226,2005,0.75,20240102,2225,-9.21,20240226,1986,1.71,20231218,0.00,N,448370,100,5 억,,2812,N,N,0,N,00,N
20241210,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,1949210,958,13.65,2045,2045,2025,2625,1415,2020,2034.67,0.05,0,204,2096,2057,2036,1997,1976,2047,1987,6,605,100,1370,5,1,5620000,114,81.20,1.05,12,0.02,25.00,1927.00,2225,20240226,-8.76,1986,20231218,2.22,2225,-8.76,20240226,2005,1.25,20240102,2225,-8.76,20240226,1986,2.22,20231218,0.00,N,448370,100,5 억,,2812,N,N,0,N,00,N
20241210,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,25,2,1.24,486700,238,3.39,2045,2045,2035,2625,1415,2020,2044.96,0.05,0,234,2096,2057,2036,1997,1976,2047,1987,6,605,100,1370,5,1,5620000,115,81.80,1.06,12,0.00,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,2812,N,N,0,N,00,N
20241210,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,25,2,1.24,364000,178,2.54,2045,2045,2035,2625,1415,2020,2044.94,0.05,0,174,2096,2057,2036,1997,1976,2047,1987,6,605,100,1370,5,1,5620000,115,81.80,1.06,12,0.00,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,2812,N,N,0,N,00,N
20241210,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,25,2,1.24,229030,112,1.60,2045,2045,2035,2625,1415,2020,2044.91,0.05,0,108,2096,2057,2036,1997,1976,2047,1987,6,605,100,1370,5,1,5620000,115,81.80,1.06,12,0.00,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,2812,N,N,0,N,00,N
20241210,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,25,2,1.24,106330,52,0.74,2045,2045,2035,2625,1415,2020,2044.81,0.05,0,48,2096,2057,2036,1997,1976,2047,1987,6,605,100,1370,5,1,5620000,115,81.80,1.06,12,0.00,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,2812,N,N,0,N,00,N
20241210,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,25,2,1.24,4090,2,0.03,2045,2045,2045,2625,1415,2020,2045.00,0.05,0,0,2096,2057,2036,1997,1976,2047,1987,6,605,100,1370,5,1,5620000,115,81.80,1.06,12,0.00,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,2812,N,N,0,N,00,N
20241210,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,25,2,1.24,2045,1,0.01,2045,2045,2045,2625,1415,2020,2045.00,0.05,0,0,2096,2057,2036,1997,1976,2047,1987,6,605,100,1370,5,1,5620000,115,81.80,1.06,12,0.00,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,2812,N,N,0,N,00,N
20241209,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,14182850,7019,12.74,2075,2075,2015,2635,1425,2030,2020.64,0.05,0,241,2073,2051,2038,2016,2003,2045,2010,6,605,100,1380,5,1,5620000,114,80.80,1.05,12,0.12,25.00,1927.00,2225,20240226,-9.21,1986,20231218,1.71,2225,-9.21,20240226,2005,0.75,20240102,2225,-9.21,20240226,1986,1.71,20231218,0.00,N,448370,100,5 억,,2628,N,N,0,N,00,N
20241209,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,13877390,6868,12.47,2075,2075,2015,2635,1425,2030,2020.59,0.05,0,348,2073,2051,2038,2016,2003,2045,2010,6,605,100,1380,5,1,5620000,115,81.60,1.06,12,0.12,25.00,1927.00,2225,20240226,-8.31,1986,20231218,2.72,2225,-8.31,20240226,2005,1.75,20240102,2225,-8.31,20240226,1986,2.72,20231218,0.00,N,448370,100,5 억,,2628,N,N,0,N,00,N
20241209,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13439355,6653,12.08,2075,2075,2015,2635,1425,2030,2020.04,0.05,0,185,2073,2051,2038,2016,2003,2045,2010,6,605,100,1380,5,1,5620000,114,81.40,1.06,12,0.12,25.00,1927.00,2225,20240226,-8.54,1986,20231218,2.47,2225,-8.54,20240226,2005,1.50,20240102,2225,-8.54,20240226,1986,2.47,20231218,0.00,N,448370,100,5 억,,2628,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 161241 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 2012045 989 14.09 2045 2045 2020 2625 1415 2020 2034.42 0.05 0 179 2096 2057 2036 1997 1976 2047 1987 6 605 100 1370 5 1 5620000 114 80.80 1.05 12 0.02 25.00 1927.00 2225 20240226 -9.21 1986 20231218 1.71 2225 -9.21 20240226 2005 0.75 20240102 2225 -9.21 20240226 1986 1.71 20231218 0.00 N 448370 100 5 억 2812 N N 0 N 00 N
3 20241210 151244 57 100.00 KOSDAQ 금융 N N N N N 2030 10 2 0.50 1949210 958 13.65 2045 2045 2025 2625 1415 2020 2034.67 0.05 0 204 2096 2057 2036 1997 1976 2047 1987 6 605 100 1370 5 1 5620000 114 81.20 1.05 12 0.02 25.00 1927.00 2225 20240226 -8.76 1986 20231218 2.22 2225 -8.76 20240226 2005 1.25 20240102 2225 -8.76 20240226 1986 2.22 20231218 0.00 N 448370 100 5 억 2812 N N 0 N 00 N
4 20241210 141243 57 100.00 KOSDAQ 금융 N N N N N 2045 25 2 1.24 486700 238 3.39 2045 2045 2035 2625 1415 2020 2044.96 0.05 0 234 2096 2057 2036 1997 1976 2047 1987 6 605 100 1370 5 1 5620000 115 81.80 1.06 12 0.00 25.00 1927.00 2225 20240226 -8.09 1986 20231218 2.97 2225 -8.09 20240226 2005 2.00 20240102 2225 -8.09 20240226 1986 2.97 20231218 0.00 N 448370 100 5 억 2812 N N 0 N 00 N
5 20241210 131246 57 100.00 KOSDAQ 금융 N N N N N 2045 25 2 1.24 364000 178 2.54 2045 2045 2035 2625 1415 2020 2044.94 0.05 0 174 2096 2057 2036 1997 1976 2047 1987 6 605 100 1370 5 1 5620000 115 81.80 1.06 12 0.00 25.00 1927.00 2225 20240226 -8.09 1986 20231218 2.97 2225 -8.09 20240226 2005 2.00 20240102 2225 -8.09 20240226 1986 2.97 20231218 0.00 N 448370 100 5 억 2812 N N 0 N 00 N
6 20241210 121243 57 100.00 KOSDAQ 금융 N N N N N 2045 25 2 1.24 229030 112 1.60 2045 2045 2035 2625 1415 2020 2044.91 0.05 0 108 2096 2057 2036 1997 1976 2047 1987 6 605 100 1370 5 1 5620000 115 81.80 1.06 12 0.00 25.00 1927.00 2225 20240226 -8.09 1986 20231218 2.97 2225 -8.09 20240226 2005 2.00 20240102 2225 -8.09 20240226 1986 2.97 20231218 0.00 N 448370 100 5 억 2812 N N 0 N 00 N
7 20241210 111243 57 100.00 KOSDAQ 금융 N N N N N 2045 25 2 1.24 106330 52 0.74 2045 2045 2035 2625 1415 2020 2044.81 0.05 0 48 2096 2057 2036 1997 1976 2047 1987 6 605 100 1370 5 1 5620000 115 81.80 1.06 12 0.00 25.00 1927.00 2225 20240226 -8.09 1986 20231218 2.97 2225 -8.09 20240226 2005 2.00 20240102 2225 -8.09 20240226 1986 2.97 20231218 0.00 N 448370 100 5 억 2812 N N 0 N 00 N
8 20241210 101244 57 100.00 KOSDAQ 금융 N N N N N 2045 25 2 1.24 4090 2 0.03 2045 2045 2045 2625 1415 2020 2045.00 0.05 0 0 2096 2057 2036 1997 1976 2047 1987 6 605 100 1370 5 1 5620000 115 81.80 1.06 12 0.00 25.00 1927.00 2225 20240226 -8.09 1986 20231218 2.97 2225 -8.09 20240226 2005 2.00 20240102 2225 -8.09 20240226 1986 2.97 20231218 0.00 N 448370 100 5 억 2812 N N 0 N 00 N
9 20241210 091251 57 100.00 KOSDAQ 금융 N N N N N 2045 25 2 1.24 2045 1 0.01 2045 2045 2045 2625 1415 2020 2045.00 0.05 0 0 2096 2057 2036 1997 1976 2047 1987 6 605 100 1370 5 1 5620000 115 81.80 1.06 12 0.00 25.00 1927.00 2225 20240226 -8.09 1986 20231218 2.97 2225 -8.09 20240226 2005 2.00 20240102 2225 -8.09 20240226 1986 2.97 20231218 0.00 N 448370 100 5 억 2812 N N 0 N 00 N
10 20241209 161239 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 14182850 7019 12.74 2075 2075 2015 2635 1425 2030 2020.64 0.05 0 241 2073 2051 2038 2016 2003 2045 2010 6 605 100 1380 5 1 5620000 114 80.80 1.05 12 0.12 25.00 1927.00 2225 20240226 -9.21 1986 20231218 1.71 2225 -9.21 20240226 2005 0.75 20240102 2225 -9.21 20240226 1986 1.71 20231218 0.00 N 448370 100 5 억 2628 N N 0 N 00 N
11 20241209 151241 57 100.00 KOSDAQ 금융 N N N N N 2040 10 2 0.49 13877390 6868 12.47 2075 2075 2015 2635 1425 2030 2020.59 0.05 0 348 2073 2051 2038 2016 2003 2045 2010 6 605 100 1380 5 1 5620000 115 81.60 1.06 12 0.12 25.00 1927.00 2225 20240226 -8.31 1986 20231218 2.72 2225 -8.31 20240226 2005 1.75 20240102 2225 -8.31 20240226 1986 2.72 20231218 0.00 N 448370 100 5 억 2628 N N 0 N 00 N
12 20241209 141239 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 13439355 6653 12.08 2075 2075 2015 2635 1425 2030 2020.04 0.05 0 185 2073 2051 2038 2016 2003 2045 2010 6 605 100 1380 5 1 5620000 114 81.40 1.06 12 0.12 25.00 1927.00 2225 20240226 -8.54 1986 20231218 2.47 2225 -8.54 20240226 2005 1.50 20240102 2225 -8.54 20240226 1986 2.47 20231218 0.00 N 448370 100 5 억 2628 N N 0 N 00 N