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
454640/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
20241210,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,18335075,8923,219.56,2050,2060,2045,2665,1435,2050,2054.81,0.02,0,8610,2083,2066,2048,2031,2013,2057,2022,5,615,100,1430,5,1,5401000,111,66.45,1.11,12,0.17,31.00,1854.00,2230,20240614,-7.62,2000,20231218,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231218,0.00,N,454640,100,5 억,,939,N,N,0,N,00,N
20241210,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,18267130,8890,218.75,2050,2060,2045,2665,1435,2050,2054.80,0.02,0,8591,2083,2066,2048,2031,2013,2057,2022,5,615,100,1430,5,1,5401000,111,66.29,1.11,12,0.16,31.00,1854.00,2230,20240614,-7.85,2000,20231218,2.75,2230,-7.85,20240614,2010,2.24,20240326,2230,-7.85,20240614,2000,2.75,20231218,0.00,N,454640,100,5 억,,939,N,N,0,N,00,N
20241210,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,16075595,7824,192.52,2050,2060,2045,2665,1435,2050,2054.65,0.02,0,7672,2083,2066,2048,2031,2013,2057,2022,5,615,100,1430,5,1,5401000,111,66.29,1.11,12,0.14,31.00,1854.00,2230,20240614,-7.85,2000,20231218,2.75,2230,-7.85,20240614,2010,2.24,20240326,2230,-7.85,20240614,2000,2.75,20231218,0.00,N,454640,100,5 억,,939,N,N,0,N,00,N
20241210,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,15108840,7354,180.95,2050,2060,2045,2665,1435,2050,2054.51,0.02,0,7202,2083,2066,2048,2031,2013,2057,2022,5,615,100,1430,5,1,5401000,111,66.45,1.11,12,0.14,31.00,1854.00,2230,20240614,-7.62,2000,20231218,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231218,0.00,N,454640,100,5 억,,939,N,N,0,N,00,N
20241210,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,14148250,6887,169.46,2050,2060,2045,2665,1435,2050,2054.34,0.02,0,6735,2083,2066,2048,2031,2013,2057,2022,5,615,100,1430,5,1,5401000,111,66.45,1.11,12,0.13,31.00,1854.00,2230,20240614,-7.62,2000,20231218,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231218,0.00,N,454640,100,5 억,,939,N,N,0,N,00,N
20241210,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,12688470,6177,151.99,2050,2055,2045,2665,1435,2050,2054.15,0.02,0,6026,2083,2066,2048,2031,2013,2057,2022,5,615,100,1430,5,1,5401000,111,66.13,1.11,12,0.11,31.00,1854.00,2230,20240614,-8.07,2000,20231218,2.50,2230,-8.07,20240614,2010,1.99,20240326,2230,-8.07,20240614,2000,2.50,20231218,0.00,N,454640,100,5 억,,939,N,N,0,N,00,N
20241210,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,5304545,2583,63.56,2050,2055,2045,2665,1435,2050,2053.64,0.02,0,2522,2083,2066,2048,2031,2013,2057,2022,5,615,100,1430,5,1,5401000,111,66.29,1.11,12,0.05,31.00,1854.00,2230,20240614,-7.85,2000,20231218,2.75,2230,-7.85,20240614,2010,2.24,20240326,2230,-7.85,20240614,2000,2.75,20231218,0.00,N,454640,100,5 억,,939,N,N,0,N,00,N
20241210,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,69700,34,0.84,2050,2050,2050,2665,1435,2050,2050.00,0.02,0,9,2083,2066,2048,2031,2013,2057,2022,5,615,100,1430,5,1,5401000,111,66.13,1.11,12,0.00,31.00,1854.00,2230,20240614,-8.07,2000,20231218,2.50,2230,-8.07,20240614,2010,1.99,20240326,2230,-8.07,20240614,2000,2.50,20231218,0.00,N,454640,100,5 억,,939,N,N,0,N,00,N
20241209,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-20,5,-0.97,8290395,4064,53.65,2065,2065,2030,2690,1450,2070,2039.96,0.02,0,792,2103,2086,2058,2041,2013,2072,2027,5,620,100,1440,5,1,5401000,111,66.13,1.11,12,0.08,31.00,1854.00,2230,20240614,-8.07,2000,20231218,2.50,2230,-8.07,20240614,2010,1.99,20240326,2230,-8.07,20240614,2000,2.50,20231218,0.00,N,454640,100,5 억,,993,N,N,0,N,00,N
20241209,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-20,5,-0.97,8200195,4020,53.07,2065,2065,2030,2690,1450,2070,2039.85,0.02,0,760,2103,2086,2058,2041,2013,2072,2027,5,620,100,1440,5,1,5401000,111,66.13,1.11,12,0.07,31.00,1854.00,2230,20240614,-8.07,2000,20231218,2.50,2230,-8.07,20240614,2010,1.99,20240326,2230,-8.07,20240614,2000,2.50,20231218,0.00,N,454640,100,5 억,,993,N,N,0,N,00,N
20241209,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-20,5,-0.97,7555720,3705,48.91,2065,2065,2030,2690,1450,2070,2039.33,0.02,0,465,2103,2086,2058,2041,2013,2072,2027,5,620,100,1440,5,1,5401000,111,66.13,1.11,12,0.07,31.00,1854.00,2230,20240614,-8.07,2000,20231218,2.50,2230,-8.07,20240614,2010,1.99,20240326,2230,-8.07,20240614,2000,2.50,20231218,0.00,N,454640,100,5 억,,993,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 161250 57 100.00 KOSDAQ 금융 N N N N N 2060 10 2 0.49 18335075 8923 219.56 2050 2060 2045 2665 1435 2050 2054.81 0.02 0 8610 2083 2066 2048 2031 2013 2057 2022 5 615 100 1430 5 1 5401000 111 66.45 1.11 12 0.17 31.00 1854.00 2230 20240614 -7.62 2000 20231218 3.00 2230 -7.62 20240614 2010 2.49 20240326 2230 -7.62 20240614 2000 3.00 20231218 0.00 N 454640 100 5 억 939 N N 0 N 00 N
3 20241210 151253 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 18267130 8890 218.75 2050 2060 2045 2665 1435 2050 2054.80 0.02 0 8591 2083 2066 2048 2031 2013 2057 2022 5 615 100 1430 5 1 5401000 111 66.29 1.11 12 0.16 31.00 1854.00 2230 20240614 -7.85 2000 20231218 2.75 2230 -7.85 20240614 2010 2.24 20240326 2230 -7.85 20240614 2000 2.75 20231218 0.00 N 454640 100 5 억 939 N N 0 N 00 N
4 20241210 141253 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 16075595 7824 192.52 2050 2060 2045 2665 1435 2050 2054.65 0.02 0 7672 2083 2066 2048 2031 2013 2057 2022 5 615 100 1430 5 1 5401000 111 66.29 1.11 12 0.14 31.00 1854.00 2230 20240614 -7.85 2000 20231218 2.75 2230 -7.85 20240614 2010 2.24 20240326 2230 -7.85 20240614 2000 2.75 20231218 0.00 N 454640 100 5 억 939 N N 0 N 00 N
5 20241210 131255 57 100.00 KOSDAQ 금융 N N N N N 2060 10 2 0.49 15108840 7354 180.95 2050 2060 2045 2665 1435 2050 2054.51 0.02 0 7202 2083 2066 2048 2031 2013 2057 2022 5 615 100 1430 5 1 5401000 111 66.45 1.11 12 0.14 31.00 1854.00 2230 20240614 -7.62 2000 20231218 3.00 2230 -7.62 20240614 2010 2.49 20240326 2230 -7.62 20240614 2000 3.00 20231218 0.00 N 454640 100 5 억 939 N N 0 N 00 N
6 20241210 121251 57 100.00 KOSDAQ 금융 N N N N N 2060 10 2 0.49 14148250 6887 169.46 2050 2060 2045 2665 1435 2050 2054.34 0.02 0 6735 2083 2066 2048 2031 2013 2057 2022 5 615 100 1430 5 1 5401000 111 66.45 1.11 12 0.13 31.00 1854.00 2230 20240614 -7.62 2000 20231218 3.00 2230 -7.62 20240614 2010 2.49 20240326 2230 -7.62 20240614 2000 3.00 20231218 0.00 N 454640 100 5 억 939 N N 0 N 00 N
7 20241210 111252 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 12688470 6177 151.99 2050 2055 2045 2665 1435 2050 2054.15 0.02 0 6026 2083 2066 2048 2031 2013 2057 2022 5 615 100 1430 5 1 5401000 111 66.13 1.11 12 0.11 31.00 1854.00 2230 20240614 -8.07 2000 20231218 2.50 2230 -8.07 20240614 2010 1.99 20240326 2230 -8.07 20240614 2000 2.50 20231218 0.00 N 454640 100 5 억 939 N N 0 N 00 N
8 20241210 101253 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 5304545 2583 63.56 2050 2055 2045 2665 1435 2050 2053.64 0.02 0 2522 2083 2066 2048 2031 2013 2057 2022 5 615 100 1430 5 1 5401000 111 66.29 1.11 12 0.05 31.00 1854.00 2230 20240614 -7.85 2000 20231218 2.75 2230 -7.85 20240614 2010 2.24 20240326 2230 -7.85 20240614 2000 2.75 20231218 0.00 N 454640 100 5 억 939 N N 0 N 00 N
9 20241210 091301 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 69700 34 0.84 2050 2050 2050 2665 1435 2050 2050.00 0.02 0 9 2083 2066 2048 2031 2013 2057 2022 5 615 100 1430 5 1 5401000 111 66.13 1.11 12 0.00 31.00 1854.00 2230 20240614 -8.07 2000 20231218 2.50 2230 -8.07 20240614 2010 1.99 20240326 2230 -8.07 20240614 2000 2.50 20231218 0.00 N 454640 100 5 억 939 N N 0 N 00 N
10 20241209 161248 57 100.00 KOSDAQ 금융 N N N N N 2050 -20 5 -0.97 8290395 4064 53.65 2065 2065 2030 2690 1450 2070 2039.96 0.02 0 792 2103 2086 2058 2041 2013 2072 2027 5 620 100 1440 5 1 5401000 111 66.13 1.11 12 0.08 31.00 1854.00 2230 20240614 -8.07 2000 20231218 2.50 2230 -8.07 20240614 2010 1.99 20240326 2230 -8.07 20240614 2000 2.50 20231218 0.00 N 454640 100 5 억 993 N N 0 N 00 N
11 20241209 151251 57 100.00 KOSDAQ 금융 N N N N N 2050 -20 5 -0.97 8200195 4020 53.07 2065 2065 2030 2690 1450 2070 2039.85 0.02 0 760 2103 2086 2058 2041 2013 2072 2027 5 620 100 1440 5 1 5401000 111 66.13 1.11 12 0.07 31.00 1854.00 2230 20240614 -8.07 2000 20231218 2.50 2230 -8.07 20240614 2010 1.99 20240326 2230 -8.07 20240614 2000 2.50 20231218 0.00 N 454640 100 5 억 993 N N 0 N 00 N
12 20241209 141248 57 100.00 KOSDAQ 금융 N N N N N 2050 -20 5 -0.97 7555720 3705 48.91 2065 2065 2030 2690 1450 2070 2039.33 0.02 0 465 2103 2086 2058 2041 2013 2072 2027 5 620 100 1440 5 1 5401000 111 66.13 1.11 12 0.07 31.00 1854.00 2230 20240614 -8.07 2000 20231218 2.50 2230 -8.07 20240614 2010 1.99 20240326 2230 -8.07 20240614 2000 2.50 20231218 0.00 N 454640 100 5 억 993 N N 0 N 00 N