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
448830/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,2080,10,2,0.48,24235410,11718,268.95,2075,2080,2040,2690,1450,2070,2068.22,4.17,0,1098,2096,2082,2066,2052,2036,2075,2045,5,620,100,1400,5,1,4920000,102,109.47,1.04,12,0.24,19.00,2000.00,2635,20240401,-21.06,2015,20231205,3.23,2635,-21.06,20240401,2040,1.96,20241210,2635,-21.06,20240401,2015,3.23,20231211,0.04,N,448830,100,4 억,,205107,N,N,0,N,00,N
20241210,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,24168930,11686,268.21,2075,2080,2040,2690,1450,2070,2068.20,4.17,0,1083,2096,2082,2066,2052,2036,2075,2045,5,620,100,1400,5,1,4920000,102,109.47,1.04,12,0.24,19.00,2000.00,2635,20240401,-21.06,2015,20231205,3.23,2635,-21.06,20240401,2040,1.96,20241210,2635,-21.06,20240401,2015,3.23,20231211,0.04,N,448830,100,4 억,,205107,N,N,0,N,00,N
20241210,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,22180190,10723,246.11,2075,2080,2040,2690,1450,2070,2068.47,4.17,0,1038,2096,2082,2066,2052,2036,2075,2045,5,620,100,1400,5,1,4920000,102,108.95,1.03,12,0.22,19.00,2000.00,2635,20240401,-21.44,2015,20231205,2.73,2635,-21.44,20240401,2040,1.47,20241210,2635,-21.44,20240401,2015,2.73,20231211,0.04,N,448830,100,4 억,,205107,N,N,0,N,00,N
20241210,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,21652750,10469,240.28,2075,2080,2040,2690,1450,2070,2068.27,4.17,0,816,2096,2082,2066,2052,2036,2075,2045,5,620,100,1400,5,1,4920000,102,109.21,1.04,12,0.21,19.00,2000.00,2635,20240401,-21.25,2015,20231205,2.98,2635,-21.25,20240401,2040,1.72,20241210,2635,-21.25,20240401,2015,2.98,20231211,0.04,N,448830,100,4 억,,205107,N,N,0,N,00,N
20241210,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,21166810,10235,234.91,2075,2080,2040,2690,1450,2070,2068.08,4.17,0,592,2096,2082,2066,2052,2036,2075,2045,5,620,100,1400,5,1,4920000,102,109.21,1.04,12,0.21,19.00,2000.00,2635,20240401,-21.25,2015,20231205,2.98,2635,-21.25,20240401,2040,1.72,20241210,2635,-21.25,20240401,2015,2.98,20231211,0.04,N,448830,100,4 억,,205107,N,N,0,N,00,N
20241210,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,20668390,9995,229.40,2075,2080,2040,2690,1450,2070,2067.87,4.17,0,371,2096,2082,2066,2052,2036,2075,2045,5,620,100,1400,5,1,4920000,102,109.21,1.04,12,0.20,19.00,2000.00,2635,20240401,-21.25,2015,20231205,2.98,2635,-21.25,20240401,2040,1.72,20241210,2635,-21.25,20240401,2015,2.98,20231211,0.04,N,448830,100,4 억,,205107,N,N,0,N,00,N
20241210,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,20019090,9682,222.22,2075,2080,2040,2690,1450,2070,2067.66,4.17,0,161,2096,2082,2066,2052,2036,2075,2045,5,620,100,1400,5,1,4920000,102,109.47,1.04,12,0.20,19.00,2000.00,2635,20240401,-21.06,2015,20231205,3.23,2635,-21.06,20240401,2040,1.96,20241210,2635,-21.06,20240401,2015,3.23,20231211,0.04,N,448830,100,4 억,,205107,N,N,0,N,00,N
20241210,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,13534760,6550,150.33,2075,2075,2040,2690,1450,2070,2066.38,4.17,0,9,2096,2082,2066,2052,2036,2075,2045,5,620,100,1400,5,1,4920000,102,108.95,1.03,12,0.13,19.00,2000.00,2635,20240401,-21.44,2015,20231205,2.73,2635,-21.44,20240401,2040,1.47,20241210,2635,-21.44,20240401,2015,2.73,20231211,0.04,N,448830,100,4 억,,205107,N,N,0,N,00,N
20241209,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,8959600,4357,31.43,2080,2080,2050,2690,1450,2070,2056.37,4.17,0,887,2120,2095,2075,2050,2030,2085,2040,5,620,100,1400,5,1,4920000,102,108.95,1.03,12,0.09,19.00,2000.00,2635,20240401,-21.44,2015,20231205,2.73,2635,-21.44,20240401,2050,0.98,20241209,2635,-21.44,20240401,2015,2.73,20231211,0.04,N,448830,100,4 억,,205137,N,N,0,N,00,N
20241209,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,8854030,4306,31.06,2080,2080,2050,2690,1450,2070,2056.21,4.17,0,852,2120,2095,2075,2050,2030,2085,2040,5,620,100,1400,5,1,4920000,102,108.95,1.03,12,0.09,19.00,2000.00,2635,20240401,-21.44,2015,20231205,2.73,2635,-21.44,20240401,2050,0.98,20241209,2635,-21.44,20240401,2015,2.73,20231211,0.04,N,448830,100,4 억,,205137,N,N,0,N,00,N
20241209,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,8155130,3968,28.62,2080,2080,2050,2690,1450,2070,2055.22,4.17,0,567,2120,2095,2075,2050,2030,2085,2040,5,620,100,1400,5,1,4920000,102,108.95,1.03,12,0.08,19.00,2000.00,2635,20240401,-21.44,2015,20231205,2.73,2635,-21.44,20240401,2050,0.98,20241209,2635,-21.44,20240401,2015,2.73,20231211,0.04,N,448830,100,4 억,,205137,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 2080 10 2 0.48 24235410 11718 268.95 2075 2080 2040 2690 1450 2070 2068.22 4.17 0 1098 2096 2082 2066 2052 2036 2075 2045 5 620 100 1400 5 1 4920000 102 109.47 1.04 12 0.24 19.00 2000.00 2635 20240401 -21.06 2015 20231205 3.23 2635 -21.06 20240401 2040 1.96 20241210 2635 -21.06 20240401 2015 3.23 20231211 0.04 N 448830 100 4 억 205107 N N 0 N 00 N
3 20241210 151246 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 24168930 11686 268.21 2075 2080 2040 2690 1450 2070 2068.20 4.17 0 1083 2096 2082 2066 2052 2036 2075 2045 5 620 100 1400 5 1 4920000 102 109.47 1.04 12 0.24 19.00 2000.00 2635 20240401 -21.06 2015 20231205 3.23 2635 -21.06 20240401 2040 1.96 20241210 2635 -21.06 20240401 2015 3.23 20231211 0.04 N 448830 100 4 억 205107 N N 0 N 00 N
4 20241210 141245 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 22180190 10723 246.11 2075 2080 2040 2690 1450 2070 2068.47 4.17 0 1038 2096 2082 2066 2052 2036 2075 2045 5 620 100 1400 5 1 4920000 102 108.95 1.03 12 0.22 19.00 2000.00 2635 20240401 -21.44 2015 20231205 2.73 2635 -21.44 20240401 2040 1.47 20241210 2635 -21.44 20240401 2015 2.73 20231211 0.04 N 448830 100 4 억 205107 N N 0 N 00 N
5 20241210 131247 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 21652750 10469 240.28 2075 2080 2040 2690 1450 2070 2068.27 4.17 0 816 2096 2082 2066 2052 2036 2075 2045 5 620 100 1400 5 1 4920000 102 109.21 1.04 12 0.21 19.00 2000.00 2635 20240401 -21.25 2015 20231205 2.98 2635 -21.25 20240401 2040 1.72 20241210 2635 -21.25 20240401 2015 2.98 20231211 0.04 N 448830 100 4 억 205107 N N 0 N 00 N
6 20241210 121244 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 21166810 10235 234.91 2075 2080 2040 2690 1450 2070 2068.08 4.17 0 592 2096 2082 2066 2052 2036 2075 2045 5 620 100 1400 5 1 4920000 102 109.21 1.04 12 0.21 19.00 2000.00 2635 20240401 -21.25 2015 20231205 2.98 2635 -21.25 20240401 2040 1.72 20241210 2635 -21.25 20240401 2015 2.98 20231211 0.04 N 448830 100 4 억 205107 N N 0 N 00 N
7 20241210 111244 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 20668390 9995 229.40 2075 2080 2040 2690 1450 2070 2067.87 4.17 0 371 2096 2082 2066 2052 2036 2075 2045 5 620 100 1400 5 1 4920000 102 109.21 1.04 12 0.20 19.00 2000.00 2635 20240401 -21.25 2015 20231205 2.98 2635 -21.25 20240401 2040 1.72 20241210 2635 -21.25 20240401 2015 2.98 20231211 0.04 N 448830 100 4 억 205107 N N 0 N 00 N
8 20241210 101246 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 20019090 9682 222.22 2075 2080 2040 2690 1450 2070 2067.66 4.17 0 161 2096 2082 2066 2052 2036 2075 2045 5 620 100 1400 5 1 4920000 102 109.47 1.04 12 0.20 19.00 2000.00 2635 20240401 -21.06 2015 20231205 3.23 2635 -21.06 20240401 2040 1.96 20241210 2635 -21.06 20240401 2015 3.23 20231211 0.04 N 448830 100 4 억 205107 N N 0 N 00 N
9 20241210 091253 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 13534760 6550 150.33 2075 2075 2040 2690 1450 2070 2066.38 4.17 0 9 2096 2082 2066 2052 2036 2075 2045 5 620 100 1400 5 1 4920000 102 108.95 1.03 12 0.13 19.00 2000.00 2635 20240401 -21.44 2015 20231205 2.73 2635 -21.44 20240401 2040 1.47 20241210 2635 -21.44 20240401 2015 2.73 20231211 0.04 N 448830 100 4 억 205107 N N 0 N 00 N
10 20241209 161240 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 8959600 4357 31.43 2080 2080 2050 2690 1450 2070 2056.37 4.17 0 887 2120 2095 2075 2050 2030 2085 2040 5 620 100 1400 5 1 4920000 102 108.95 1.03 12 0.09 19.00 2000.00 2635 20240401 -21.44 2015 20231205 2.73 2635 -21.44 20240401 2050 0.98 20241209 2635 -21.44 20240401 2015 2.73 20231211 0.04 N 448830 100 4 억 205137 N N 0 N 00 N
11 20241209 151243 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 8854030 4306 31.06 2080 2080 2050 2690 1450 2070 2056.21 4.17 0 852 2120 2095 2075 2050 2030 2085 2040 5 620 100 1400 5 1 4920000 102 108.95 1.03 12 0.09 19.00 2000.00 2635 20240401 -21.44 2015 20231205 2.73 2635 -21.44 20240401 2050 0.98 20241209 2635 -21.44 20240401 2015 2.73 20231211 0.04 N 448830 100 4 억 205137 N N 0 N 00 N
12 20241209 141241 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 8155130 3968 28.62 2080 2080 2050 2690 1450 2070 2055.22 4.17 0 567 2120 2095 2075 2050 2030 2085 2040 5 620 100 1400 5 1 4920000 102 108.95 1.03 12 0.08 19.00 2000.00 2635 20240401 -21.44 2015 20231205 2.73 2635 -21.44 20240401 2050 0.98 20241209 2635 -21.44 20240401 2015 2.73 20231211 0.04 N 448830 100 4 억 205137 N N 0 N 00 N