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
455250/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
20241210,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-20,5,-0.97,88461010,42651,1584.36,2070,2095,2045,2680,1450,2065,2074.07,0.68,0,15410,2078,2071,2058,2051,2038,2075,2055,4,615,100,1440,5,1,4305000,88,68.17,1.04,12,0.99,30.00,1958.00,2103,20240628,-2.76,1591,20231211,28.54,2103,-2.76,20240628,1626,25.77,20240104,2670,-23.41,20240628,2020,1.24,20231211,0.00,N,455250,100,4 억,,29333,N,N,0,N,00,N
20241210,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,87020565,41954,1558.47,2070,2095,2045,2680,1450,2065,2074.19,0.68,0,14813,2078,2071,2058,2051,2038,2075,2055,4,615,100,1440,5,1,4305000,89,69.00,1.06,12,0.97,30.00,1958.00,2103,20240628,-1.57,1591,20231211,30.11,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,29333,N,N,0,N,00,N
20241210,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,30,2,1.45,86219300,41567,1544.09,2070,2095,2045,2680,1450,2065,2074.22,0.68,0,14858,2078,2071,2058,2051,2038,2075,2055,4,615,100,1440,5,1,4305000,90,69.83,1.07,12,0.97,30.00,1958.00,2103,20240628,-0.38,1591,20231211,31.68,2103,-0.38,20240628,1626,28.84,20240104,2670,-21.54,20240628,2020,3.71,20231211,0.00,N,455250,100,4 억,,29333,N,N,0,N,00,N
20241210,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,28448320,13765,511.33,2070,2070,2045,2680,1450,2065,2066.71,0.68,0,12348,2078,2071,2058,2051,2038,2075,2055,4,615,100,1440,5,1,4305000,89,69.00,1.06,12,0.32,30.00,1958.00,2103,20240628,-1.57,1591,20231211,30.11,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,29333,N,N,0,N,00,N
20241210,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,21246955,10286,382.10,2070,2070,2045,2680,1450,2065,2065.62,0.68,0,8869,2078,2071,2058,2051,2038,2075,2055,4,615,100,1440,5,1,4305000,89,69.00,1.06,12,0.24,30.00,1958.00,2103,20240628,-1.57,1591,20231211,30.11,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,29333,N,N,0,N,00,N
20241210,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,14486600,7020,260.77,2070,2070,2045,2680,1450,2065,2063.62,0.68,0,5619,2078,2071,2058,2051,2038,2075,2055,4,615,100,1440,5,1,4305000,89,69.00,1.06,12,0.16,30.00,1958.00,2103,20240628,-1.57,1591,20231211,30.11,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,29333,N,N,0,N,00,N
20241210,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,7311405,3546,131.72,2070,2070,2045,2680,1450,2065,2061.87,0.68,0,2231,2078,2071,2058,2051,2038,2075,2055,4,615,100,1440,5,1,4305000,89,68.83,1.05,12,0.08,30.00,1958.00,2103,20240628,-1.81,1591,20231211,29.79,2103,-1.81,20240628,1626,27.00,20240104,2670,-22.66,20240628,2020,2.23,20231211,0.00,N,455250,100,4 억,,29333,N,N,0,N,00,N
20241210,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,2070,1,0.04,2070,2070,2070,2680,1450,2065,2070.00,0.68,0,0,2078,2071,2058,2051,2038,2075,2055,4,615,100,1440,5,1,4305000,89,69.00,1.06,12,0.00,30.00,1958.00,2103,20240628,-1.57,1591,20231211,30.11,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,29333,N,N,0,N,00,N
20241209,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,5505945,2692,6.16,2065,2065,2045,2680,1450,2065,2045.30,0.68,0,-524,2095,2080,2055,2040,2015,2087,2047,4,615,100,1440,5,1,4305000,89,68.83,1.05,12,0.06,30.00,1958.00,2103,20240628,-1.81,1591,20231211,29.79,2103,-1.81,20240628,1626,27.00,20240104,2670,-22.66,20240628,2020,2.23,20231211,0.00,N,455250,100,4 억,,29399,N,N,0,N,00,N
20241209,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,5481165,2680,6.13,2065,2065,2045,2680,1450,2065,2045.21,0.68,0,-524,2095,2080,2055,2040,2015,2087,2047,4,615,100,1440,5,1,4305000,89,68.83,1.05,12,0.06,30.00,1958.00,2103,20240628,-1.81,1591,20231211,29.79,2103,-1.81,20240628,1626,27.00,20240104,2670,-22.66,20240628,2020,2.23,20231211,0.00,N,455250,100,4 억,,29399,N,N,0,N,00,N
20241209,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,5481165,2680,6.13,2065,2065,2045,2680,1450,2065,2045.21,0.68,0,-524,2095,2080,2055,2040,2015,2087,2047,4,615,100,1440,5,1,4305000,89,68.83,1.05,12,0.06,30.00,1958.00,2103,20240628,-1.81,1591,20231211,29.79,2103,-1.81,20240628,1626,27.00,20240104,2670,-22.66,20240628,2020,2.23,20231211,0.00,N,455250,100,4 억,,29399,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 161251 57 100.00 KOSDAQ 금융 N N N N N 2045 -20 5 -0.97 88461010 42651 1584.36 2070 2095 2045 2680 1450 2065 2074.07 0.68 0 15410 2078 2071 2058 2051 2038 2075 2055 4 615 100 1440 5 1 4305000 88 68.17 1.04 12 0.99 30.00 1958.00 2103 20240628 -2.76 1591 20231211 28.54 2103 -2.76 20240628 1626 25.77 20240104 2670 -23.41 20240628 2020 1.24 20231211 0.00 N 455250 100 4 억 29333 N N 0 N 00 N
3 20241210 151254 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 87020565 41954 1558.47 2070 2095 2045 2680 1450 2065 2074.19 0.68 0 14813 2078 2071 2058 2051 2038 2075 2055 4 615 100 1440 5 1 4305000 89 69.00 1.06 12 0.97 30.00 1958.00 2103 20240628 -1.57 1591 20231211 30.11 2103 -1.57 20240628 1626 27.31 20240104 2670 -22.47 20240628 2020 2.48 20231211 0.00 N 455250 100 4 억 29333 N N 0 N 00 N
4 20241210 141254 57 100.00 KOSDAQ 금융 N N N N N 2095 30 2 1.45 86219300 41567 1544.09 2070 2095 2045 2680 1450 2065 2074.22 0.68 0 14858 2078 2071 2058 2051 2038 2075 2055 4 615 100 1440 5 1 4305000 90 69.83 1.07 12 0.97 30.00 1958.00 2103 20240628 -0.38 1591 20231211 31.68 2103 -0.38 20240628 1626 28.84 20240104 2670 -21.54 20240628 2020 3.71 20231211 0.00 N 455250 100 4 억 29333 N N 0 N 00 N
5 20241210 131255 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 28448320 13765 511.33 2070 2070 2045 2680 1450 2065 2066.71 0.68 0 12348 2078 2071 2058 2051 2038 2075 2055 4 615 100 1440 5 1 4305000 89 69.00 1.06 12 0.32 30.00 1958.00 2103 20240628 -1.57 1591 20231211 30.11 2103 -1.57 20240628 1626 27.31 20240104 2670 -22.47 20240628 2020 2.48 20231211 0.00 N 455250 100 4 억 29333 N N 0 N 00 N
6 20241210 121252 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 21246955 10286 382.10 2070 2070 2045 2680 1450 2065 2065.62 0.68 0 8869 2078 2071 2058 2051 2038 2075 2055 4 615 100 1440 5 1 4305000 89 69.00 1.06 12 0.24 30.00 1958.00 2103 20240628 -1.57 1591 20231211 30.11 2103 -1.57 20240628 1626 27.31 20240104 2670 -22.47 20240628 2020 2.48 20231211 0.00 N 455250 100 4 억 29333 N N 0 N 00 N
7 20241210 111253 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 14486600 7020 260.77 2070 2070 2045 2680 1450 2065 2063.62 0.68 0 5619 2078 2071 2058 2051 2038 2075 2055 4 615 100 1440 5 1 4305000 89 69.00 1.06 12 0.16 30.00 1958.00 2103 20240628 -1.57 1591 20231211 30.11 2103 -1.57 20240628 1626 27.31 20240104 2670 -22.47 20240628 2020 2.48 20231211 0.00 N 455250 100 4 억 29333 N N 0 N 00 N
8 20241210 101254 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 7311405 3546 131.72 2070 2070 2045 2680 1450 2065 2061.87 0.68 0 2231 2078 2071 2058 2051 2038 2075 2055 4 615 100 1440 5 1 4305000 89 68.83 1.05 12 0.08 30.00 1958.00 2103 20240628 -1.81 1591 20231211 29.79 2103 -1.81 20240628 1626 27.00 20240104 2670 -22.66 20240628 2020 2.23 20231211 0.00 N 455250 100 4 억 29333 N N 0 N 00 N
9 20241210 091301 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 2070 1 0.04 2070 2070 2070 2680 1450 2065 2070.00 0.68 0 0 2078 2071 2058 2051 2038 2075 2055 4 615 100 1440 5 1 4305000 89 69.00 1.06 12 0.00 30.00 1958.00 2103 20240628 -1.57 1591 20231211 30.11 2103 -1.57 20240628 1626 27.31 20240104 2670 -22.47 20240628 2020 2.48 20231211 0.00 N 455250 100 4 억 29333 N N 0 N 00 N
10 20241209 161249 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 5505945 2692 6.16 2065 2065 2045 2680 1450 2065 2045.30 0.68 0 -524 2095 2080 2055 2040 2015 2087 2047 4 615 100 1440 5 1 4305000 89 68.83 1.05 12 0.06 30.00 1958.00 2103 20240628 -1.81 1591 20231211 29.79 2103 -1.81 20240628 1626 27.00 20240104 2670 -22.66 20240628 2020 2.23 20231211 0.00 N 455250 100 4 억 29399 N N 0 N 00 N
11 20241209 151252 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 5481165 2680 6.13 2065 2065 2045 2680 1450 2065 2045.21 0.68 0 -524 2095 2080 2055 2040 2015 2087 2047 4 615 100 1440 5 1 4305000 89 68.83 1.05 12 0.06 30.00 1958.00 2103 20240628 -1.81 1591 20231211 29.79 2103 -1.81 20240628 1626 27.00 20240104 2670 -22.66 20240628 2020 2.23 20231211 0.00 N 455250 100 4 억 29399 N N 0 N 00 N
12 20241209 141249 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 5481165 2680 6.13 2065 2065 2045 2680 1450 2065 2045.21 0.68 0 -524 2095 2080 2055 2040 2015 2087 2047 4 615 100 1440 5 1 4305000 89 68.83 1.05 12 0.06 30.00 1958.00 2103 20240628 -1.81 1591 20231211 29.79 2103 -1.81 20240628 1626 27.00 20240104 2670 -22.66 20240628 2020 2.23 20231211 0.00 N 455250 100 4 억 29399 N N 0 N 00 N