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
456490/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
20241210,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,19596500,9514,66.59,2065,2120,2040,2695,1455,2075,2059.75,0.08,0,1724,2245,2160,2100,2015,1955,2130,1985,4,620,100,1490,5,1,4200000,87,129.06,1.05,12,0.23,16.00,1964.00,2355,20240502,-12.31,2005,20241120,2.99,2355,-12.31,20240502,2005,2.99,20241120,2355,-12.31,20240502,2005,2.99,20241120,0.10,N,456490,100,4 억,,3376,N,N,0,N,00,N
20241210,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,19553065,9493,66.44,2065,2120,2040,2695,1455,2075,2059.74,0.08,0,1727,2245,2160,2100,2015,1955,2130,1985,4,620,100,1490,5,1,4200000,87,130.00,1.06,12,0.23,16.00,1964.00,2355,20240502,-11.68,2005,20241120,3.74,2355,-11.68,20240502,2005,3.74,20241120,2355,-11.68,20240502,2005,3.74,20241120,0.10,N,456490,100,4 억,,3376,N,N,0,N,00,N
20241210,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,25,2,1.20,17861725,8680,60.75,2065,2120,2040,2695,1455,2075,2057.80,0.08,0,1788,2245,2160,2100,2015,1955,2130,1985,4,620,100,1490,5,1,4200000,88,131.25,1.07,12,0.21,16.00,1964.00,2355,20240502,-10.83,2005,20241120,4.74,2355,-10.83,20240502,2005,4.74,20241120,2355,-10.83,20240502,2005,4.74,20241120,0.10,N,456490,100,4 억,,3376,N,N,0,N,00,N
20241210,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,25,2,1.20,17861725,8680,60.75,2065,2120,2040,2695,1455,2075,2057.80,0.08,0,1788,2245,2160,2100,2015,1955,2130,1985,4,620,100,1490,5,1,4200000,88,131.25,1.07,12,0.21,16.00,1964.00,2355,20240502,-10.83,2005,20241120,4.74,2355,-10.83,20240502,2005,4.74,20241120,2355,-10.83,20240502,2005,4.74,20241120,0.10,N,456490,100,4 억,,3376,N,N,0,N,00,N
20241210,121254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,25,2,1.20,17861725,8680,60.75,2065,2120,2040,2695,1455,2075,2057.80,0.08,0,1788,2245,2160,2100,2015,1955,2130,1985,4,620,100,1490,5,1,4200000,88,131.25,1.07,12,0.21,16.00,1964.00,2355,20240502,-10.83,2005,20241120,4.74,2355,-10.83,20240502,2005,4.74,20241120,2355,-10.83,20240502,2005,4.74,20241120,0.10,N,456490,100,4 억,,3376,N,N,0,N,00,N
20241210,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,25,2,1.20,17861725,8680,60.75,2065,2120,2040,2695,1455,2075,2057.80,0.08,0,1788,2245,2160,2100,2015,1955,2130,1985,4,620,100,1490,5,1,4200000,88,131.25,1.07,12,0.21,16.00,1964.00,2355,20240502,-10.83,2005,20241120,4.74,2355,-10.83,20240502,2005,4.74,20241120,2355,-10.83,20240502,2005,4.74,20241120,0.10,N,456490,100,4 억,,3376,N,N,0,N,00,N
20241210,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,45,2,2.17,17840725,8670,60.68,2065,2120,2040,2695,1455,2075,2057.75,0.08,0,1798,2245,2160,2100,2015,1955,2130,1985,4,620,100,1490,5,1,4200000,89,132.50,1.08,12,0.21,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2355,-9.98,20240502,2005,5.74,20241120,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,3376,N,N,0,N,00,N
20241210,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.08,0,0,2245,2160,2100,2015,1955,2130,1985,4,620,100,1490,5,1,4200000,87,129.69,1.06,12,0.00,16.00,1964.00,2355,20240502,-11.89,2005,20241120,3.49,2355,-11.89,20240502,2005,3.49,20241120,2355,-11.89,20240502,2005,3.49,20241120,0.10,N,456490,100,4 억,,3376,N,N,0,N,00,N
20241209,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,29593520,14288,105.28,2185,2185,2040,2715,1465,2090,2071.22,0.09,0,-537,2200,2145,2100,2045,2000,2172,2072,4,625,100,1500,5,1,4200000,87,129.69,1.06,12,0.34,16.00,1964.00,2355,20240502,-11.89,2005,20241120,3.49,2355,-11.89,20240502,2005,3.49,20241120,2355,-11.89,20240502,2005,3.49,20241120,0.10,N,456490,100,4 억,,3638,N,N,0,N,00,N
20241209,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-40,5,-1.91,29007145,14003,103.18,2185,2185,2040,2715,1465,2090,2071.50,0.09,0,-532,2200,2145,2100,2045,2000,2172,2072,4,625,100,1500,5,1,4200000,86,128.12,1.04,12,0.33,16.00,1964.00,2355,20240502,-12.95,2005,20241120,2.24,2355,-12.95,20240502,2005,2.24,20241120,2355,-12.95,20240502,2005,2.24,20241120,0.10,N,456490,100,4 억,,3638,N,N,0,N,00,N
20241209,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,18406485,8847,65.19,2185,2185,2050,2715,1465,2090,2080.53,0.09,0,-698,2200,2145,2100,2045,2000,2172,2072,4,625,100,1500,5,1,4200000,88,130.31,1.06,12,0.21,16.00,1964.00,2355,20240502,-11.46,2005,20241120,3.99,2355,-11.46,20240502,2005,3.99,20241120,2355,-11.46,20240502,2005,3.99,20241120,0.10,N,456490,100,4 억,,3638,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 161254 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 19596500 9514 66.59 2065 2120 2040 2695 1455 2075 2059.75 0.08 0 1724 2245 2160 2100 2015 1955 2130 1985 4 620 100 1490 5 1 4200000 87 129.06 1.05 12 0.23 16.00 1964.00 2355 20240502 -12.31 2005 20241120 2.99 2355 -12.31 20240502 2005 2.99 20241120 2355 -12.31 20240502 2005 2.99 20241120 0.10 N 456490 100 4 억 3376 N N 0 N 00 N
3 20241210 151256 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 19553065 9493 66.44 2065 2120 2040 2695 1455 2075 2059.74 0.08 0 1727 2245 2160 2100 2015 1955 2130 1985 4 620 100 1490 5 1 4200000 87 130.00 1.06 12 0.23 16.00 1964.00 2355 20240502 -11.68 2005 20241120 3.74 2355 -11.68 20240502 2005 3.74 20241120 2355 -11.68 20240502 2005 3.74 20241120 0.10 N 456490 100 4 억 3376 N N 0 N 00 N
4 20241210 141256 57 100.00 KOSDAQ 금융 N N N N N 2100 25 2 1.20 17861725 8680 60.75 2065 2120 2040 2695 1455 2075 2057.80 0.08 0 1788 2245 2160 2100 2015 1955 2130 1985 4 620 100 1490 5 1 4200000 88 131.25 1.07 12 0.21 16.00 1964.00 2355 20240502 -10.83 2005 20241120 4.74 2355 -10.83 20240502 2005 4.74 20241120 2355 -10.83 20240502 2005 4.74 20241120 0.10 N 456490 100 4 억 3376 N N 0 N 00 N
5 20241210 131258 57 100.00 KOSDAQ 금융 N N N N N 2100 25 2 1.20 17861725 8680 60.75 2065 2120 2040 2695 1455 2075 2057.80 0.08 0 1788 2245 2160 2100 2015 1955 2130 1985 4 620 100 1490 5 1 4200000 88 131.25 1.07 12 0.21 16.00 1964.00 2355 20240502 -10.83 2005 20241120 4.74 2355 -10.83 20240502 2005 4.74 20241120 2355 -10.83 20240502 2005 4.74 20241120 0.10 N 456490 100 4 억 3376 N N 0 N 00 N
6 20241210 121254 57 100.00 KOSDAQ 금융 N N N N N 2100 25 2 1.20 17861725 8680 60.75 2065 2120 2040 2695 1455 2075 2057.80 0.08 0 1788 2245 2160 2100 2015 1955 2130 1985 4 620 100 1490 5 1 4200000 88 131.25 1.07 12 0.21 16.00 1964.00 2355 20240502 -10.83 2005 20241120 4.74 2355 -10.83 20240502 2005 4.74 20241120 2355 -10.83 20240502 2005 4.74 20241120 0.10 N 456490 100 4 억 3376 N N 0 N 00 N
7 20241210 111255 57 100.00 KOSDAQ 금융 N N N N N 2100 25 2 1.20 17861725 8680 60.75 2065 2120 2040 2695 1455 2075 2057.80 0.08 0 1788 2245 2160 2100 2015 1955 2130 1985 4 620 100 1490 5 1 4200000 88 131.25 1.07 12 0.21 16.00 1964.00 2355 20240502 -10.83 2005 20241120 4.74 2355 -10.83 20240502 2005 4.74 20241120 2355 -10.83 20240502 2005 4.74 20241120 0.10 N 456490 100 4 억 3376 N N 0 N 00 N
8 20241210 101256 57 100.00 KOSDAQ 금융 N N N N N 2120 45 2 2.17 17840725 8670 60.68 2065 2120 2040 2695 1455 2075 2057.75 0.08 0 1798 2245 2160 2100 2015 1955 2130 1985 4 620 100 1490 5 1 4200000 89 132.50 1.08 12 0.21 16.00 1964.00 2355 20240502 -9.98 2005 20241120 5.74 2355 -9.98 20240502 2005 5.74 20241120 2355 -9.98 20240502 2005 5.74 20241120 0.10 N 456490 100 4 억 3376 N N 0 N 00 N
9 20241210 091304 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.08 0 0 2245 2160 2100 2015 1955 2130 1985 4 620 100 1490 5 1 4200000 87 129.69 1.06 12 0.00 16.00 1964.00 2355 20240502 -11.89 2005 20241120 3.49 2355 -11.89 20240502 2005 3.49 20241120 2355 -11.89 20240502 2005 3.49 20241120 0.10 N 456490 100 4 억 3376 N N 0 N 00 N
10 20241209 161251 57 100.00 KOSDAQ 금융 N N N N N 2075 -15 5 -0.72 29593520 14288 105.28 2185 2185 2040 2715 1465 2090 2071.22 0.09 0 -537 2200 2145 2100 2045 2000 2172 2072 4 625 100 1500 5 1 4200000 87 129.69 1.06 12 0.34 16.00 1964.00 2355 20240502 -11.89 2005 20241120 3.49 2355 -11.89 20240502 2005 3.49 20241120 2355 -11.89 20240502 2005 3.49 20241120 0.10 N 456490 100 4 억 3638 N N 0 N 00 N
11 20241209 151254 57 100.00 KOSDAQ 금융 N N N N N 2050 -40 5 -1.91 29007145 14003 103.18 2185 2185 2040 2715 1465 2090 2071.50 0.09 0 -532 2200 2145 2100 2045 2000 2172 2072 4 625 100 1500 5 1 4200000 86 128.12 1.04 12 0.33 16.00 1964.00 2355 20240502 -12.95 2005 20241120 2.24 2355 -12.95 20240502 2005 2.24 20241120 2355 -12.95 20240502 2005 2.24 20241120 0.10 N 456490 100 4 억 3638 N N 0 N 00 N
12 20241209 141252 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 18406485 8847 65.19 2185 2185 2050 2715 1465 2090 2080.53 0.09 0 -698 2200 2145 2100 2045 2000 2172 2072 4 625 100 1500 5 1 4200000 88 130.31 1.06 12 0.21 16.00 1964.00 2355 20240502 -11.46 2005 20241120 3.99 2355 -11.46 20240502 2005 3.99 20241120 2355 -11.46 20240502 2005 3.99 20241120 0.10 N 456490 100 4 억 3638 N N 0 N 00 N