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
448740/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
20241210,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10020,0,3,0.00,31262450,3117,8.94,10020,10040,10010,13020,7020,10020,10029.66,0.43,0,-13,10046,10032,10016,10002,9986,10025,9995,23,3000,500,7410,10,1,4664000,467,53.87,1.05,12,0.07,186.00,9506.00,10180,20241106,-1.57,9400,20231222,6.60,10180,-1.57,20241106,9410,6.48,20240102,10180,-1.57,20241106,9400,6.60,20231222,0.00,N,448740,500,23 억,,20211,N,N,0,N,00,N
20241210,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10030,10,2,0.10,31172270,3108,8.91,10020,10040,10010,13020,7020,10020,10029.69,0.43,0,-13,10046,10032,10016,10002,9986,10025,9995,23,3000,500,7410,10,1,4664000,468,53.92,1.06,12,0.07,186.00,9506.00,10180,20241106,-1.47,9400,20231222,6.70,10180,-1.47,20241106,9410,6.59,20240102,10180,-1.47,20241106,9400,6.70,20231222,0.00,N,448740,500,23 억,,20211,N,N,0,N,00,N
20241210,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10030,10,2,0.10,20180020,2012,5.77,10020,10040,10010,13020,7020,10020,10029.83,0.43,0,-13,10046,10032,10016,10002,9986,10025,9995,23,3000,500,7410,10,1,4664000,468,53.92,1.06,12,0.04,186.00,9506.00,10180,20241106,-1.47,9400,20231222,6.70,10180,-1.47,20241106,9410,6.59,20240102,10180,-1.47,20241106,9400,6.70,20231222,0.00,N,448740,500,23 억,,20211,N,N,0,N,00,N
20241210,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10020,0,3,0.00,17030870,1698,4.87,10020,10040,10010,13020,7020,10020,10029.96,0.43,0,-1,10046,10032,10016,10002,9986,10025,9995,23,3000,500,7410,10,1,4664000,467,53.87,1.05,12,0.04,186.00,9506.00,10180,20241106,-1.57,9400,20231222,6.60,10180,-1.57,20241106,9410,6.48,20240102,10180,-1.57,20241106,9400,6.60,20231222,0.00,N,448740,500,23 억,,20211,N,N,0,N,00,N
20241210,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10030,10,2,0.10,15656940,1561,4.48,10020,10040,10010,13020,7020,10020,10030.07,0.43,0,-1,10046,10032,10016,10002,9986,10025,9995,23,3000,500,7410,10,1,4664000,468,53.92,1.06,12,0.03,186.00,9506.00,10180,20241106,-1.47,9400,20231222,6.70,10180,-1.47,20241106,9410,6.59,20240102,10180,-1.47,20241106,9400,6.70,20231222,0.00,N,448740,500,23 억,,20211,N,N,0,N,00,N
20241210,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10040,20,2,0.20,10004980,998,2.86,10020,10040,10010,13020,7020,10020,10025.03,0.43,0,-1,10046,10032,10016,10002,9986,10025,9995,23,3000,500,7410,10,1,4664000,468,53.98,1.06,12,0.02,186.00,9506.00,10180,20241106,-1.38,9400,20231222,6.81,10180,-1.38,20241106,9410,6.70,20240102,10180,-1.38,20241106,9400,6.81,20231222,0.00,N,448740,500,23 억,,20211,N,N,0,N,00,N
20241210,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10030,10,2,0.10,9543530,952,2.73,10020,10030,10010,13020,7020,10020,10024.72,0.43,0,-1,10046,10032,10016,10002,9986,10025,9995,23,3000,500,7410,10,1,4664000,468,53.92,1.06,12,0.02,186.00,9506.00,10180,20241106,-1.47,9400,20231222,6.70,10180,-1.47,20241106,9410,6.59,20240102,10180,-1.47,20241106,9400,6.70,20231222,0.00,N,448740,500,23 억,,20211,N,N,0,N,00,N
20241210,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,-10,5,-0.10,60090,6,0.02,10020,10020,10010,13020,7020,10020,10015.00,0.43,0,0,10046,10032,10016,10002,9986,10025,9995,23,3000,500,7410,10,1,4664000,467,53.82,1.05,12,0.00,186.00,9506.00,10180,20241106,-1.67,9400,20231222,6.49,10180,-1.67,20241106,9410,6.38,20240102,10180,-1.67,20241106,9400,6.49,20231222,0.00,N,448740,500,23 억,,20211,N,N,0,N,00,N
20241209,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10020,-40,5,-0.40,349220990,34880,211.75,10030,10030,10000,13070,7050,10060,10012.07,0.43,0,-37,10086,10072,10046,10032,10006,10080,10040,23,3010,500,7440,10,1,4664000,467,53.87,1.05,12,0.75,186.00,9506.00,10180,20241106,-1.57,9400,20231222,6.60,10180,-1.57,20241106,9410,6.48,20240102,10180,-1.57,20241106,9400,6.60,20231222,0.00,N,448740,500,23 억,,20249,N,N,0,N,00,N
20241209,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10020,-40,5,-0.40,333169110,33278,202.03,10030,10030,10000,13070,7050,10060,10011.69,0.43,0,150,10086,10072,10046,10032,10006,10080,10040,23,3010,500,7440,10,1,4664000,467,53.87,1.05,12,0.71,186.00,9506.00,10180,20241106,-1.57,9400,20231222,6.60,10180,-1.57,20241106,9410,6.48,20240102,10180,-1.57,20241106,9400,6.60,20231222,0.00,N,448740,500,23 억,,20249,N,N,0,N,00,N
20241209,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,-50,5,-0.50,331727260,33134,201.15,10030,10030,10000,13070,7050,10060,10011.69,0.43,0,142,10086,10072,10046,10032,10006,10080,10040,23,3010,500,7440,10,1,4664000,467,53.82,1.05,12,0.71,186.00,9506.00,10180,20241106,-1.67,9400,20231222,6.49,10180,-1.67,20241106,9410,6.38,20240102,10180,-1.67,20241106,9400,6.49,20231222,0.00,N,448740,500,23 억,,20249,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 161242 57 100.00 KOSDAQ 금융 N N N N N 10020 0 3 0.00 31262450 3117 8.94 10020 10040 10010 13020 7020 10020 10029.66 0.43 0 -13 10046 10032 10016 10002 9986 10025 9995 23 3000 500 7410 10 1 4664000 467 53.87 1.05 12 0.07 186.00 9506.00 10180 20241106 -1.57 9400 20231222 6.60 10180 -1.57 20241106 9410 6.48 20240102 10180 -1.57 20241106 9400 6.60 20231222 0.00 N 448740 500 23 억 20211 N N 0 N 00 N
3 20241210 151245 57 100.00 KOSDAQ 금융 N N N N N 10030 10 2 0.10 31172270 3108 8.91 10020 10040 10010 13020 7020 10020 10029.69 0.43 0 -13 10046 10032 10016 10002 9986 10025 9995 23 3000 500 7410 10 1 4664000 468 53.92 1.06 12 0.07 186.00 9506.00 10180 20241106 -1.47 9400 20231222 6.70 10180 -1.47 20241106 9410 6.59 20240102 10180 -1.47 20241106 9400 6.70 20231222 0.00 N 448740 500 23 억 20211 N N 0 N 00 N
4 20241210 141244 57 100.00 KOSDAQ 금융 N N N N N 10030 10 2 0.10 20180020 2012 5.77 10020 10040 10010 13020 7020 10020 10029.83 0.43 0 -13 10046 10032 10016 10002 9986 10025 9995 23 3000 500 7410 10 1 4664000 468 53.92 1.06 12 0.04 186.00 9506.00 10180 20241106 -1.47 9400 20231222 6.70 10180 -1.47 20241106 9410 6.59 20240102 10180 -1.47 20241106 9400 6.70 20231222 0.00 N 448740 500 23 억 20211 N N 0 N 00 N
5 20241210 131246 57 100.00 KOSDAQ 금융 N N N N N 10020 0 3 0.00 17030870 1698 4.87 10020 10040 10010 13020 7020 10020 10029.96 0.43 0 -1 10046 10032 10016 10002 9986 10025 9995 23 3000 500 7410 10 1 4664000 467 53.87 1.05 12 0.04 186.00 9506.00 10180 20241106 -1.57 9400 20231222 6.60 10180 -1.57 20241106 9410 6.48 20240102 10180 -1.57 20241106 9400 6.60 20231222 0.00 N 448740 500 23 억 20211 N N 0 N 00 N
6 20241210 121243 57 100.00 KOSDAQ 금융 N N N N N 10030 10 2 0.10 15656940 1561 4.48 10020 10040 10010 13020 7020 10020 10030.07 0.43 0 -1 10046 10032 10016 10002 9986 10025 9995 23 3000 500 7410 10 1 4664000 468 53.92 1.06 12 0.03 186.00 9506.00 10180 20241106 -1.47 9400 20231222 6.70 10180 -1.47 20241106 9410 6.59 20240102 10180 -1.47 20241106 9400 6.70 20231222 0.00 N 448740 500 23 억 20211 N N 0 N 00 N
7 20241210 111243 57 100.00 KOSDAQ 금융 N N N N N 10040 20 2 0.20 10004980 998 2.86 10020 10040 10010 13020 7020 10020 10025.03 0.43 0 -1 10046 10032 10016 10002 9986 10025 9995 23 3000 500 7410 10 1 4664000 468 53.98 1.06 12 0.02 186.00 9506.00 10180 20241106 -1.38 9400 20231222 6.81 10180 -1.38 20241106 9410 6.70 20240102 10180 -1.38 20241106 9400 6.81 20231222 0.00 N 448740 500 23 억 20211 N N 0 N 00 N
8 20241210 101245 57 100.00 KOSDAQ 금융 N N N N N 10030 10 2 0.10 9543530 952 2.73 10020 10030 10010 13020 7020 10020 10024.72 0.43 0 -1 10046 10032 10016 10002 9986 10025 9995 23 3000 500 7410 10 1 4664000 468 53.92 1.06 12 0.02 186.00 9506.00 10180 20241106 -1.47 9400 20231222 6.70 10180 -1.47 20241106 9410 6.59 20240102 10180 -1.47 20241106 9400 6.70 20231222 0.00 N 448740 500 23 억 20211 N N 0 N 00 N
9 20241210 091252 57 100.00 KOSDAQ 금융 N N N N N 10010 -10 5 -0.10 60090 6 0.02 10020 10020 10010 13020 7020 10020 10015.00 0.43 0 0 10046 10032 10016 10002 9986 10025 9995 23 3000 500 7410 10 1 4664000 467 53.82 1.05 12 0.00 186.00 9506.00 10180 20241106 -1.67 9400 20231222 6.49 10180 -1.67 20241106 9410 6.38 20240102 10180 -1.67 20241106 9400 6.49 20231222 0.00 N 448740 500 23 억 20211 N N 0 N 00 N
10 20241209 161240 57 100.00 KOSDAQ 금융 N N N N N 10020 -40 5 -0.40 349220990 34880 211.75 10030 10030 10000 13070 7050 10060 10012.07 0.43 0 -37 10086 10072 10046 10032 10006 10080 10040 23 3010 500 7440 10 1 4664000 467 53.87 1.05 12 0.75 186.00 9506.00 10180 20241106 -1.57 9400 20231222 6.60 10180 -1.57 20241106 9410 6.48 20240102 10180 -1.57 20241106 9400 6.60 20231222 0.00 N 448740 500 23 억 20249 N N 0 N 00 N
11 20241209 151242 57 100.00 KOSDAQ 금융 N N N N N 10020 -40 5 -0.40 333169110 33278 202.03 10030 10030 10000 13070 7050 10060 10011.69 0.43 0 150 10086 10072 10046 10032 10006 10080 10040 23 3010 500 7440 10 1 4664000 467 53.87 1.05 12 0.71 186.00 9506.00 10180 20241106 -1.57 9400 20231222 6.60 10180 -1.57 20241106 9410 6.48 20240102 10180 -1.57 20241106 9400 6.60 20231222 0.00 N 448740 500 23 억 20249 N N 0 N 00 N
12 20241209 141240 57 100.00 KOSDAQ 금융 N N N N N 10010 -50 5 -0.50 331727260 33134 201.15 10030 10030 10000 13070 7050 10060 10011.69 0.43 0 142 10086 10072 10046 10032 10006 10080 10040 23 3010 500 7440 10 1 4664000 467 53.82 1.05 12 0.71 186.00 9506.00 10180 20241106 -1.67 9400 20231222 6.49 10180 -1.67 20241106 9410 6.38 20240102 10180 -1.67 20241106 9400 6.49 20231222 0.00 N 448740 500 23 억 20249 N N 0 N 00 N