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
450050/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
20241210,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,6020555,2953,40.73,2035,2055,2035,2635,1425,2030,2038.79,0.02,0,-215,2076,2052,2036,2012,1996,2065,2025,5,605,100,1420,5,1,5014000,102,107.11,1.08,12,0.06,19.00,1882.00,2280,20240522,-10.75,2020,20231206,0.74,2280,-10.75,20240522,2020,0.74,20241121,2280,-10.75,20240522,2020,0.74,20231212,0.00,N,450050,100,5 억,,927,N,N,0,N,00,N
20241210,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,5994060,2940,40.55,2035,2055,2035,2635,1425,2030,2038.80,0.02,0,-205,2076,2052,2036,2012,1996,2065,2025,5,605,100,1420,5,1,5014000,102,107.11,1.08,12,0.06,19.00,1882.00,2280,20240522,-10.75,2020,20231206,0.74,2280,-10.75,20240522,2020,0.74,20241121,2280,-10.75,20240522,2020,0.74,20231212,0.00,N,450050,100,5 억,,927,N,N,0,N,00,N
20241210,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,4302975,2109,29.09,2035,2055,2035,2635,1425,2030,2040.29,0.02,0,6,2076,2052,2036,2012,1996,2065,2025,5,605,100,1420,5,1,5014000,102,107.11,1.08,12,0.04,19.00,1882.00,2280,20240522,-10.75,2020,20231206,0.74,2280,-10.75,20240522,2020,0.74,20241121,2280,-10.75,20240522,2020,0.74,20231212,0.00,N,450050,100,5 억,,927,N,N,0,N,00,N
20241210,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,2267975,1109,15.30,2035,2055,2035,2635,1425,2030,2045.06,0.02,0,6,2076,2052,2036,2012,1996,2065,2025,5,605,100,1420,5,1,5014000,102,107.11,1.08,12,0.02,19.00,1882.00,2280,20240522,-10.75,2020,20231206,0.74,2280,-10.75,20240522,2020,0.74,20241121,2280,-10.75,20240522,2020,0.74,20231212,0.00,N,450050,100,5 억,,927,N,N,0,N,00,N
20241210,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,2267975,1109,15.30,2035,2055,2035,2635,1425,2030,2045.06,0.02,0,6,2076,2052,2036,2012,1996,2065,2025,5,605,100,1420,5,1,5014000,102,107.11,1.08,12,0.02,19.00,1882.00,2280,20240522,-10.75,2020,20231206,0.74,2280,-10.75,20240522,2020,0.74,20241121,2280,-10.75,20240522,2020,0.74,20231212,0.00,N,450050,100,5 억,,927,N,N,0,N,00,N
20241210,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,2267975,1109,15.30,2035,2055,2035,2635,1425,2030,2045.06,0.02,0,6,2076,2052,2036,2012,1996,2065,2025,5,605,100,1420,5,1,5014000,102,107.11,1.08,12,0.02,19.00,1882.00,2280,20240522,-10.75,2020,20231206,0.74,2280,-10.75,20240522,2020,0.74,20241121,2280,-10.75,20240522,2020,0.74,20231212,0.00,N,450050,100,5 억,,927,N,N,0,N,00,N
20241210,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,25,2,1.23,2145875,1049,14.47,2035,2055,2035,2635,1425,2030,2045.64,0.02,0,6,2076,2052,2036,2012,1996,2065,2025,5,605,100,1420,5,1,5014000,103,108.16,1.09,12,0.02,19.00,1882.00,2280,20240522,-9.87,2020,20231206,1.73,2280,-9.87,20240522,2020,1.73,20241121,2280,-9.87,20240522,2020,1.73,20231212,0.00,N,450050,100,5 억,,927,N,N,0,N,00,N
20241210,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.02,0,0,2076,2052,2036,2012,1996,2065,2025,5,605,100,1420,5,1,5014000,102,106.84,1.08,12,0.00,19.00,1882.00,2280,20240522,-10.96,2020,20231206,0.50,2280,-10.96,20240522,2020,0.50,20241121,2280,-10.96,20240522,2020,0.50,20231212,0.00,N,450050,100,5 억,,927,N,N,0,N,00,N
20241209,161241,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-20,5,-0.98,14764510,7250,1214.41,2025,2060,2020,2665,1435,2050,2036.48,0.02,0,3026,2080,2065,2050,2035,2020,2072,2042,5,615,100,1430,5,1,5014000,102,106.84,1.08,12,0.14,19.00,1882.00,2280,20240522,-10.96,2020,20241209,0.50,2280,-10.96,20240522,2020,0.50,20241209,2280,-10.96,20240522,2020,0.50,20241209,0.00,N,450050,100,5 억,,811,N,N,0,N,00,N
20241209,151244,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,5,2,0.24,10530410,5175,866.83,2025,2060,2020,2665,1435,2050,2034.86,0.02,0,957,2080,2065,2050,2035,2020,2072,2042,5,615,100,1430,5,1,5014000,103,108.16,1.09,12,0.10,19.00,1882.00,2280,20240522,-9.87,2020,20241209,1.73,2280,-9.87,20240522,2020,1.73,20241209,2280,-9.87,20240522,2020,1.73,20241209,0.00,N,450050,100,5 억,,811,N,N,0,N,00,N
20241209,141242,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-25,5,-1.22,6473340,3187,533.84,2025,2060,2020,2665,1435,2050,2031.17,0.02,0,-1020,2080,2065,2050,2035,2020,2072,2042,5,615,100,1430,5,1,5014000,102,106.58,1.08,12,0.06,19.00,1882.00,2280,20240522,-11.18,2020,20241209,0.25,2280,-11.18,20240522,2020,0.25,20241209,2280,-11.18,20240522,2020,0.25,20241209,0.00,N,450050,100,5 억,,811,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 161244 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 6020555 2953 40.73 2035 2055 2035 2635 1425 2030 2038.79 0.02 0 -215 2076 2052 2036 2012 1996 2065 2025 5 605 100 1420 5 1 5014000 102 107.11 1.08 12 0.06 19.00 1882.00 2280 20240522 -10.75 2020 20231206 0.74 2280 -10.75 20240522 2020 0.74 20241121 2280 -10.75 20240522 2020 0.74 20231212 0.00 N 450050 100 5 억 927 N N 0 N 00 N
3 20241210 151246 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 5994060 2940 40.55 2035 2055 2035 2635 1425 2030 2038.80 0.02 0 -205 2076 2052 2036 2012 1996 2065 2025 5 605 100 1420 5 1 5014000 102 107.11 1.08 12 0.06 19.00 1882.00 2280 20240522 -10.75 2020 20231206 0.74 2280 -10.75 20240522 2020 0.74 20241121 2280 -10.75 20240522 2020 0.74 20231212 0.00 N 450050 100 5 억 927 N N 0 N 00 N
4 20241210 141246 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 4302975 2109 29.09 2035 2055 2035 2635 1425 2030 2040.29 0.02 0 6 2076 2052 2036 2012 1996 2065 2025 5 605 100 1420 5 1 5014000 102 107.11 1.08 12 0.04 19.00 1882.00 2280 20240522 -10.75 2020 20231206 0.74 2280 -10.75 20240522 2020 0.74 20241121 2280 -10.75 20240522 2020 0.74 20231212 0.00 N 450050 100 5 억 927 N N 0 N 00 N
5 20241210 131248 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 2267975 1109 15.30 2035 2055 2035 2635 1425 2030 2045.06 0.02 0 6 2076 2052 2036 2012 1996 2065 2025 5 605 100 1420 5 1 5014000 102 107.11 1.08 12 0.02 19.00 1882.00 2280 20240522 -10.75 2020 20231206 0.74 2280 -10.75 20240522 2020 0.74 20241121 2280 -10.75 20240522 2020 0.74 20231212 0.00 N 450050 100 5 억 927 N N 0 N 00 N
6 20241210 121245 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 2267975 1109 15.30 2035 2055 2035 2635 1425 2030 2045.06 0.02 0 6 2076 2052 2036 2012 1996 2065 2025 5 605 100 1420 5 1 5014000 102 107.11 1.08 12 0.02 19.00 1882.00 2280 20240522 -10.75 2020 20231206 0.74 2280 -10.75 20240522 2020 0.74 20241121 2280 -10.75 20240522 2020 0.74 20231212 0.00 N 450050 100 5 억 927 N N 0 N 00 N
7 20241210 111245 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 2267975 1109 15.30 2035 2055 2035 2635 1425 2030 2045.06 0.02 0 6 2076 2052 2036 2012 1996 2065 2025 5 605 100 1420 5 1 5014000 102 107.11 1.08 12 0.02 19.00 1882.00 2280 20240522 -10.75 2020 20231206 0.74 2280 -10.75 20240522 2020 0.74 20241121 2280 -10.75 20240522 2020 0.74 20231212 0.00 N 450050 100 5 억 927 N N 0 N 00 N
8 20241210 101246 57 100.00 KOSDAQ 금융 N N N N N 2055 25 2 1.23 2145875 1049 14.47 2035 2055 2035 2635 1425 2030 2045.64 0.02 0 6 2076 2052 2036 2012 1996 2065 2025 5 605 100 1420 5 1 5014000 103 108.16 1.09 12 0.02 19.00 1882.00 2280 20240522 -9.87 2020 20231206 1.73 2280 -9.87 20240522 2020 1.73 20241121 2280 -9.87 20240522 2020 1.73 20231212 0.00 N 450050 100 5 억 927 N N 0 N 00 N
9 20241210 091254 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 0 0 0.00 0 0 0 2635 1425 2030 0.00 0.02 0 0 2076 2052 2036 2012 1996 2065 2025 5 605 100 1420 5 1 5014000 102 106.84 1.08 12 0.00 19.00 1882.00 2280 20240522 -10.96 2020 20231206 0.50 2280 -10.96 20240522 2020 0.50 20241121 2280 -10.96 20240522 2020 0.50 20231212 0.00 N 450050 100 5 억 927 N N 0 N 00 N
10 20241209 161241 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 -20 5 -0.98 14764510 7250 1214.41 2025 2060 2020 2665 1435 2050 2036.48 0.02 0 3026 2080 2065 2050 2035 2020 2072 2042 5 615 100 1430 5 1 5014000 102 106.84 1.08 12 0.14 19.00 1882.00 2280 20240522 -10.96 2020 20241209 0.50 2280 -10.96 20240522 2020 0.50 20241209 2280 -10.96 20240522 2020 0.50 20241209 0.00 N 450050 100 5 억 811 N N 0 N 00 N
11 20241209 151244 57 100.00 KOSDAQ 신저가 금융 N N N N N 2055 5 2 0.24 10530410 5175 866.83 2025 2060 2020 2665 1435 2050 2034.86 0.02 0 957 2080 2065 2050 2035 2020 2072 2042 5 615 100 1430 5 1 5014000 103 108.16 1.09 12 0.10 19.00 1882.00 2280 20240522 -9.87 2020 20241209 1.73 2280 -9.87 20240522 2020 1.73 20241209 2280 -9.87 20240522 2020 1.73 20241209 0.00 N 450050 100 5 억 811 N N 0 N 00 N
12 20241209 141242 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 -25 5 -1.22 6473340 3187 533.84 2025 2060 2020 2665 1435 2050 2031.17 0.02 0 -1020 2080 2065 2050 2035 2020 2072 2042 5 615 100 1430 5 1 5014000 102 106.58 1.08 12 0.06 19.00 1882.00 2280 20240522 -11.18 2020 20241209 0.25 2280 -11.18 20240522 2020 0.25 20241209 2280 -11.18 20240522 2020 0.25 20241209 0.00 N 450050 100 5 억 811 N N 0 N 00 N