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
448760/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
20241210,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,33123985,15748,672.13,2125,2125,2095,2740,1480,2110,2103.38,0.04,0,300,2150,2130,2115,2095,2080,2122,2087,4,630,100,1470,5,1,4430000,93,87.50,1.07,12,0.36,24.00,1958.00,2500,20240425,-16.00,2090,20241204,0.48,2500,-16.00,20240425,2090,0.48,20241204,2500,-16.00,20240425,2090,0.48,20241204,0.00,N,448760,100,4 억,,1911,N,N,0,N,00,N
20241210,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,29563530,14053,599.79,2125,2125,2095,2740,1480,2110,2103.72,0.04,0,1903,2150,2130,2115,2095,2080,2122,2087,4,630,100,1470,5,1,4430000,93,87.92,1.08,12,0.32,24.00,1958.00,2500,20240425,-15.60,2090,20241204,0.96,2500,-15.60,20240425,2090,0.96,20241204,2500,-15.60,20240425,2090,0.96,20241204,0.00,N,448760,100,4 억,,1911,N,N,0,N,00,N
20241210,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,22907600,10889,464.75,2125,2125,2095,2740,1480,2110,2103.74,0.04,0,875,2150,2130,2115,2095,2080,2122,2087,4,630,100,1470,5,1,4430000,93,87.71,1.08,12,0.25,24.00,1958.00,2500,20240425,-15.80,2090,20241204,0.72,2500,-15.80,20240425,2090,0.72,20241204,2500,-15.80,20240425,2090,0.72,20241204,0.00,N,448760,100,4 억,,1911,N,N,0,N,00,N
20241210,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,21337270,10143,432.91,2125,2125,2095,2740,1480,2110,2103.64,0.04,0,840,2150,2130,2115,2095,2080,2122,2087,4,630,100,1470,5,1,4430000,93,87.71,1.08,12,0.23,24.00,1958.00,2500,20240425,-15.80,2090,20241204,0.72,2500,-15.80,20240425,2090,0.72,20241204,2500,-15.80,20240425,2090,0.72,20241204,0.00,N,448760,100,4 억,,1911,N,N,0,N,00,N
20241210,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,19391215,9218,393.43,2125,2125,2095,2740,1480,2110,2103.62,0.04,0,807,2150,2130,2115,2095,2080,2122,2087,4,630,100,1470,5,1,4430000,93,87.71,1.08,12,0.21,24.00,1958.00,2500,20240425,-15.80,2090,20241204,0.72,2500,-15.80,20240425,2090,0.72,20241204,2500,-15.80,20240425,2090,0.72,20241204,0.00,N,448760,100,4 억,,1911,N,N,0,N,00,N
20241210,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,17886140,8503,362.91,2125,2125,2095,2740,1480,2110,2103.51,0.04,0,792,2150,2130,2115,2095,2080,2122,2087,4,630,100,1470,5,1,4430000,93,87.71,1.08,12,0.19,24.00,1958.00,2500,20240425,-15.80,2090,20241204,0.72,2500,-15.80,20240425,2090,0.72,20241204,2500,-15.80,20240425,2090,0.72,20241204,0.00,N,448760,100,4 억,,1911,N,N,0,N,00,N
20241210,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,15947435,7582,323.60,2125,2125,2095,2740,1480,2110,2103.33,0.04,0,540,2150,2130,2115,2095,2080,2122,2087,4,630,100,1470,5,1,4430000,93,87.71,1.08,12,0.17,24.00,1958.00,2500,20240425,-15.80,2090,20241204,0.72,2500,-15.80,20240425,2090,0.72,20241204,2500,-15.80,20240425,2090,0.72,20241204,0.00,N,448760,100,4 억,,1911,N,N,0,N,00,N
20241210,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,2125,1,0.04,2125,2125,2125,2740,1480,2110,2125.00,0.04,0,0,2150,2130,2115,2095,2080,2122,2087,4,630,100,1470,5,1,4430000,94,88.54,1.09,12,0.00,24.00,1958.00,2500,20240425,-15.00,2090,20241204,1.67,2500,-15.00,20240425,2090,1.67,20241204,2500,-15.00,20240425,2090,1.67,20241204,0.00,N,448760,100,4 억,,1911,N,N,0,N,00,N
20241209,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,4922275,2343,11.93,2135,2135,2100,2735,1475,2105,2100.84,0.04,0,-68,2125,2115,2110,2100,2095,2112,2097,4,630,100,1470,5,1,4430000,93,87.92,1.08,12,0.05,24.00,1958.00,2500,20240425,-15.60,2090,20241204,0.96,2500,-15.60,20240425,2090,0.96,20241204,2500,-15.60,20240425,2090,0.96,20241204,0.00,N,448760,100,4 억,,1979,N,N,0,N,00,N
20241209,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,4909615,2337,11.90,2135,2135,2100,2735,1475,2105,2100.82,0.04,0,-68,2125,2115,2110,2100,2095,2112,2097,4,630,100,1470,5,1,4430000,93,87.92,1.08,12,0.05,24.00,1958.00,2500,20240425,-15.60,2090,20241204,0.96,2500,-15.60,20240425,2090,0.96,20241204,2500,-15.60,20240425,2090,0.96,20241204,0.00,N,448760,100,4 억,,1979,N,N,0,N,00,N
20241209,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,4907505,2336,11.89,2135,2135,2100,2735,1475,2105,2100.82,0.04,0,-68,2125,2115,2110,2100,2095,2112,2097,4,630,100,1470,5,1,4430000,93,87.71,1.08,12,0.05,24.00,1958.00,2500,20240425,-15.80,2090,20241204,0.72,2500,-15.80,20240425,2090,0.72,20241204,2500,-15.80,20240425,2090,0.72,20241204,0.00,N,448760,100,4 억,,1979,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 161243 57 100.00 KOSDAQ 금융 N N N N N 2100 -10 5 -0.47 33123985 15748 672.13 2125 2125 2095 2740 1480 2110 2103.38 0.04 0 300 2150 2130 2115 2095 2080 2122 2087 4 630 100 1470 5 1 4430000 93 87.50 1.07 12 0.36 24.00 1958.00 2500 20240425 -16.00 2090 20241204 0.48 2500 -16.00 20240425 2090 0.48 20241204 2500 -16.00 20240425 2090 0.48 20241204 0.00 N 448760 100 4 억 1911 N N 0 N 00 N
3 20241210 151245 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 29563530 14053 599.79 2125 2125 2095 2740 1480 2110 2103.72 0.04 0 1903 2150 2130 2115 2095 2080 2122 2087 4 630 100 1470 5 1 4430000 93 87.92 1.08 12 0.32 24.00 1958.00 2500 20240425 -15.60 2090 20241204 0.96 2500 -15.60 20240425 2090 0.96 20241204 2500 -15.60 20240425 2090 0.96 20241204 0.00 N 448760 100 4 억 1911 N N 0 N 00 N
4 20241210 141245 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 22907600 10889 464.75 2125 2125 2095 2740 1480 2110 2103.74 0.04 0 875 2150 2130 2115 2095 2080 2122 2087 4 630 100 1470 5 1 4430000 93 87.71 1.08 12 0.25 24.00 1958.00 2500 20240425 -15.80 2090 20241204 0.72 2500 -15.80 20240425 2090 0.72 20241204 2500 -15.80 20240425 2090 0.72 20241204 0.00 N 448760 100 4 억 1911 N N 0 N 00 N
5 20241210 131247 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 21337270 10143 432.91 2125 2125 2095 2740 1480 2110 2103.64 0.04 0 840 2150 2130 2115 2095 2080 2122 2087 4 630 100 1470 5 1 4430000 93 87.71 1.08 12 0.23 24.00 1958.00 2500 20240425 -15.80 2090 20241204 0.72 2500 -15.80 20240425 2090 0.72 20241204 2500 -15.80 20240425 2090 0.72 20241204 0.00 N 448760 100 4 억 1911 N N 0 N 00 N
6 20241210 121244 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 19391215 9218 393.43 2125 2125 2095 2740 1480 2110 2103.62 0.04 0 807 2150 2130 2115 2095 2080 2122 2087 4 630 100 1470 5 1 4430000 93 87.71 1.08 12 0.21 24.00 1958.00 2500 20240425 -15.80 2090 20241204 0.72 2500 -15.80 20240425 2090 0.72 20241204 2500 -15.80 20240425 2090 0.72 20241204 0.00 N 448760 100 4 억 1911 N N 0 N 00 N
7 20241210 111244 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 17886140 8503 362.91 2125 2125 2095 2740 1480 2110 2103.51 0.04 0 792 2150 2130 2115 2095 2080 2122 2087 4 630 100 1470 5 1 4430000 93 87.71 1.08 12 0.19 24.00 1958.00 2500 20240425 -15.80 2090 20241204 0.72 2500 -15.80 20240425 2090 0.72 20241204 2500 -15.80 20240425 2090 0.72 20241204 0.00 N 448760 100 4 억 1911 N N 0 N 00 N
8 20241210 101245 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 15947435 7582 323.60 2125 2125 2095 2740 1480 2110 2103.33 0.04 0 540 2150 2130 2115 2095 2080 2122 2087 4 630 100 1470 5 1 4430000 93 87.71 1.08 12 0.17 24.00 1958.00 2500 20240425 -15.80 2090 20241204 0.72 2500 -15.80 20240425 2090 0.72 20241204 2500 -15.80 20240425 2090 0.72 20241204 0.00 N 448760 100 4 억 1911 N N 0 N 00 N
9 20241210 091253 57 100.00 KOSDAQ 금융 N N N N N 2125 15 2 0.71 2125 1 0.04 2125 2125 2125 2740 1480 2110 2125.00 0.04 0 0 2150 2130 2115 2095 2080 2122 2087 4 630 100 1470 5 1 4430000 94 88.54 1.09 12 0.00 24.00 1958.00 2500 20240425 -15.00 2090 20241204 1.67 2500 -15.00 20240425 2090 1.67 20241204 2500 -15.00 20240425 2090 1.67 20241204 0.00 N 448760 100 4 억 1911 N N 0 N 00 N
10 20241209 161240 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 4922275 2343 11.93 2135 2135 2100 2735 1475 2105 2100.84 0.04 0 -68 2125 2115 2110 2100 2095 2112 2097 4 630 100 1470 5 1 4430000 93 87.92 1.08 12 0.05 24.00 1958.00 2500 20240425 -15.60 2090 20241204 0.96 2500 -15.60 20240425 2090 0.96 20241204 2500 -15.60 20240425 2090 0.96 20241204 0.00 N 448760 100 4 억 1979 N N 0 N 00 N
11 20241209 151242 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 4909615 2337 11.90 2135 2135 2100 2735 1475 2105 2100.82 0.04 0 -68 2125 2115 2110 2100 2095 2112 2097 4 630 100 1470 5 1 4430000 93 87.92 1.08 12 0.05 24.00 1958.00 2500 20240425 -15.60 2090 20241204 0.96 2500 -15.60 20240425 2090 0.96 20241204 2500 -15.60 20240425 2090 0.96 20241204 0.00 N 448760 100 4 억 1979 N N 0 N 00 N
12 20241209 141240 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 4907505 2336 11.89 2135 2135 2100 2735 1475 2105 2100.82 0.04 0 -68 2125 2115 2110 2100 2095 2112 2097 4 630 100 1470 5 1 4430000 93 87.71 1.08 12 0.05 24.00 1958.00 2500 20240425 -15.80 2090 20241204 0.72 2500 -15.80 20240425 2090 0.72 20241204 2500 -15.80 20240425 2090 0.72 20241204 0.00 N 448760 100 4 억 1979 N N 0 N 00 N