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
458610/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
20241210,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,25,2,1.21,21273080,10224,457.25,2090,2110,2065,2690,1450,2070,2080.70,0.15,0,42,2100,2085,2075,2060,2050,2080,2055,4,620,100,1440,5,1,4230000,89,299.29,1.05,12,0.24,7.00,1993.00,2370,20240617,-11.60,2030,20231220,3.20,2370,-11.60,20240617,2065,1.45,20241210,2370,-11.60,20240617,2030,3.20,20231220,0.00,N,458610,100,4 억,,6528,N,N,0,N,00,N
20241210,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,21254235,10215,456.84,2090,2110,2065,2690,1450,2070,2080.69,0.15,0,44,2100,2085,2075,2060,2050,2080,2055,4,620,100,1440,5,1,4230000,88,298.57,1.05,12,0.24,7.00,1993.00,2370,20240617,-11.81,2030,20231220,2.96,2370,-11.81,20240617,2065,1.21,20241210,2370,-11.81,20240617,2030,2.96,20231220,0.00,N,458610,100,4 억,,6528,N,N,0,N,00,N
20241210,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,25,2,1.21,21041920,10113,452.28,2090,2110,2065,2690,1450,2070,2080.68,0.15,0,93,2100,2085,2075,2060,2050,2080,2055,4,620,100,1440,5,1,4230000,89,299.29,1.05,12,0.24,7.00,1993.00,2370,20240617,-11.60,2030,20231220,3.20,2370,-11.60,20240617,2065,1.45,20241210,2370,-11.60,20240617,2030,3.20,20231220,0.00,N,458610,100,4 억,,6528,N,N,0,N,00,N
20241210,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,25,2,1.21,21041920,10113,452.28,2090,2110,2065,2690,1450,2070,2080.68,0.15,0,93,2100,2085,2075,2060,2050,2080,2055,4,620,100,1440,5,1,4230000,89,299.29,1.05,12,0.24,7.00,1993.00,2370,20240617,-11.60,2030,20231220,3.20,2370,-11.60,20240617,2065,1.45,20241210,2370,-11.60,20240617,2030,3.20,20231220,0.00,N,458610,100,4 억,,6528,N,N,0,N,00,N
20241210,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,25,2,1.21,21041920,10113,452.28,2090,2110,2065,2690,1450,2070,2080.68,0.15,0,93,2100,2085,2075,2060,2050,2080,2055,4,620,100,1440,5,1,4230000,89,299.29,1.05,12,0.24,7.00,1993.00,2370,20240617,-11.60,2030,20231220,3.20,2370,-11.60,20240617,2065,1.45,20241210,2370,-11.60,20240617,2030,3.20,20231220,0.00,N,458610,100,4 억,,6528,N,N,0,N,00,N
20241210,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,40,2,1.93,10624930,5109,228.49,2090,2110,2065,2690,1450,2070,2079.65,0.15,0,94,2100,2085,2075,2060,2050,2080,2055,4,620,100,1440,5,1,4230000,89,301.43,1.06,12,0.12,7.00,1993.00,2370,20240617,-10.97,2030,20231220,3.94,2370,-10.97,20240617,2065,2.18,20241210,2370,-10.97,20240617,2030,3.94,20231220,0.00,N,458610,100,4 억,,6528,N,N,0,N,00,N
20241210,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,5857805,2828,126.48,2090,2090,2065,2690,1450,2070,2071.36,0.15,0,94,2100,2085,2075,2060,2050,2080,2055,4,620,100,1440,5,1,4230000,88,297.86,1.05,12,0.07,7.00,1993.00,2370,20240617,-12.03,2030,20231220,2.71,2370,-12.03,20240617,2065,0.97,20241210,2370,-12.03,20240617,2030,2.71,20231220,0.00,N,458610,100,4 억,,6528,N,N,0,N,00,N
20241210,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,3771550,1825,81.62,2090,2090,2065,2690,1450,2070,2066.60,0.15,0,94,2100,2085,2075,2060,2050,2080,2055,4,620,100,1440,5,1,4230000,88,297.86,1.05,12,0.04,7.00,1993.00,2370,20240617,-12.03,2030,20231220,2.71,2370,-12.03,20240617,2065,0.97,20241210,2370,-12.03,20240617,2030,2.71,20231220,0.00,N,458610,100,4 억,,6528,N,N,0,N,00,N
20241209,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,4618950,2236,22.91,2090,2090,2065,2715,1465,2090,2065.72,0.16,0,-216,2160,2125,2095,2060,2030,2110,2045,4,625,100,1460,5,1,4230000,88,295.71,1.04,12,0.05,7.00,1993.00,2370,20240617,-12.66,2030,20231220,1.97,2370,-12.66,20240617,2065,0.24,20241209,2370,-12.66,20240617,2030,1.97,20231220,0.00,N,458610,100,4 억,,6558,N,N,0,N,00,N
20241209,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,4608600,2231,22.85,2090,2090,2065,2715,1465,2090,2065.71,0.16,0,-216,2160,2125,2095,2060,2030,2110,2045,4,625,100,1460,5,1,4230000,88,295.71,1.04,12,0.05,7.00,1993.00,2370,20240617,-12.66,2030,20231220,1.97,2370,-12.66,20240617,2065,0.24,20241209,2370,-12.66,20240617,2030,1.97,20231220,0.00,N,458610,100,4 억,,6558,N,N,0,N,00,N
20241209,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-25,5,-1.20,4602395,2228,22.82,2090,2090,2065,2715,1465,2090,2065.71,0.16,0,-215,2160,2125,2095,2060,2030,2110,2045,4,625,100,1460,5,1,4230000,87,295.00,1.04,12,0.05,7.00,1993.00,2370,20240617,-12.87,2030,20231220,1.72,2370,-12.87,20240617,2065,0.00,20241209,2370,-12.87,20240617,2030,1.72,20231220,0.00,N,458610,100,4 억,,6558,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 161256 57 100.00 KOSDAQ 금융 N N N N N 2095 25 2 1.21 21273080 10224 457.25 2090 2110 2065 2690 1450 2070 2080.70 0.15 0 42 2100 2085 2075 2060 2050 2080 2055 4 620 100 1440 5 1 4230000 89 299.29 1.05 12 0.24 7.00 1993.00 2370 20240617 -11.60 2030 20231220 3.20 2370 -11.60 20240617 2065 1.45 20241210 2370 -11.60 20240617 2030 3.20 20231220 0.00 N 458610 100 4 억 6528 N N 0 N 00 N
3 20241210 151259 57 100.00 KOSDAQ 금융 N N N N N 2090 20 2 0.97 21254235 10215 456.84 2090 2110 2065 2690 1450 2070 2080.69 0.15 0 44 2100 2085 2075 2060 2050 2080 2055 4 620 100 1440 5 1 4230000 88 298.57 1.05 12 0.24 7.00 1993.00 2370 20240617 -11.81 2030 20231220 2.96 2370 -11.81 20240617 2065 1.21 20241210 2370 -11.81 20240617 2030 2.96 20231220 0.00 N 458610 100 4 억 6528 N N 0 N 00 N
4 20241210 141259 57 100.00 KOSDAQ 금융 N N N N N 2095 25 2 1.21 21041920 10113 452.28 2090 2110 2065 2690 1450 2070 2080.68 0.15 0 93 2100 2085 2075 2060 2050 2080 2055 4 620 100 1440 5 1 4230000 89 299.29 1.05 12 0.24 7.00 1993.00 2370 20240617 -11.60 2030 20231220 3.20 2370 -11.60 20240617 2065 1.45 20241210 2370 -11.60 20240617 2030 3.20 20231220 0.00 N 458610 100 4 억 6528 N N 0 N 00 N
5 20241210 131301 57 100.00 KOSDAQ 금융 N N N N N 2095 25 2 1.21 21041920 10113 452.28 2090 2110 2065 2690 1450 2070 2080.68 0.15 0 93 2100 2085 2075 2060 2050 2080 2055 4 620 100 1440 5 1 4230000 89 299.29 1.05 12 0.24 7.00 1993.00 2370 20240617 -11.60 2030 20231220 3.20 2370 -11.60 20240617 2065 1.45 20241210 2370 -11.60 20240617 2030 3.20 20231220 0.00 N 458610 100 4 억 6528 N N 0 N 00 N
6 20241210 121257 57 100.00 KOSDAQ 금융 N N N N N 2095 25 2 1.21 21041920 10113 452.28 2090 2110 2065 2690 1450 2070 2080.68 0.15 0 93 2100 2085 2075 2060 2050 2080 2055 4 620 100 1440 5 1 4230000 89 299.29 1.05 12 0.24 7.00 1993.00 2370 20240617 -11.60 2030 20231220 3.20 2370 -11.60 20240617 2065 1.45 20241210 2370 -11.60 20240617 2030 3.20 20231220 0.00 N 458610 100 4 억 6528 N N 0 N 00 N
7 20241210 111258 57 100.00 KOSDAQ 금융 N N N N N 2110 40 2 1.93 10624930 5109 228.49 2090 2110 2065 2690 1450 2070 2079.65 0.15 0 94 2100 2085 2075 2060 2050 2080 2055 4 620 100 1440 5 1 4230000 89 301.43 1.06 12 0.12 7.00 1993.00 2370 20240617 -10.97 2030 20231220 3.94 2370 -10.97 20240617 2065 2.18 20241210 2370 -10.97 20240617 2030 3.94 20231220 0.00 N 458610 100 4 억 6528 N N 0 N 00 N
8 20241210 101259 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 5857805 2828 126.48 2090 2090 2065 2690 1450 2070 2071.36 0.15 0 94 2100 2085 2075 2060 2050 2080 2055 4 620 100 1440 5 1 4230000 88 297.86 1.05 12 0.07 7.00 1993.00 2370 20240617 -12.03 2030 20231220 2.71 2370 -12.03 20240617 2065 0.97 20241210 2370 -12.03 20240617 2030 2.71 20231220 0.00 N 458610 100 4 억 6528 N N 0 N 00 N
9 20241210 091307 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 3771550 1825 81.62 2090 2090 2065 2690 1450 2070 2066.60 0.15 0 94 2100 2085 2075 2060 2050 2080 2055 4 620 100 1440 5 1 4230000 88 297.86 1.05 12 0.04 7.00 1993.00 2370 20240617 -12.03 2030 20231220 2.71 2370 -12.03 20240617 2065 0.97 20241210 2370 -12.03 20240617 2030 2.71 20231220 0.00 N 458610 100 4 억 6528 N N 0 N 00 N
10 20241209 161254 57 100.00 KOSDAQ 금융 N N N N N 2070 -20 5 -0.96 4618950 2236 22.91 2090 2090 2065 2715 1465 2090 2065.72 0.16 0 -216 2160 2125 2095 2060 2030 2110 2045 4 625 100 1460 5 1 4230000 88 295.71 1.04 12 0.05 7.00 1993.00 2370 20240617 -12.66 2030 20231220 1.97 2370 -12.66 20240617 2065 0.24 20241209 2370 -12.66 20240617 2030 1.97 20231220 0.00 N 458610 100 4 억 6558 N N 0 N 00 N
11 20241209 151257 57 100.00 KOSDAQ 금융 N N N N N 2070 -20 5 -0.96 4608600 2231 22.85 2090 2090 2065 2715 1465 2090 2065.71 0.16 0 -216 2160 2125 2095 2060 2030 2110 2045 4 625 100 1460 5 1 4230000 88 295.71 1.04 12 0.05 7.00 1993.00 2370 20240617 -12.66 2030 20231220 1.97 2370 -12.66 20240617 2065 0.24 20241209 2370 -12.66 20240617 2030 1.97 20231220 0.00 N 458610 100 4 억 6558 N N 0 N 00 N
12 20241209 141254 57 100.00 KOSDAQ 금융 N N N N N 2065 -25 5 -1.20 4602395 2228 22.82 2090 2090 2065 2715 1465 2090 2065.71 0.16 0 -215 2160 2125 2095 2060 2030 2110 2045 4 625 100 1460 5 1 4230000 87 295.00 1.04 12 0.05 7.00 1993.00 2370 20240617 -12.87 2030 20231220 1.72 2370 -12.87 20240617 2065 0.00 20241209 2370 -12.87 20240617 2030 1.72 20231220 0.00 N 458610 100 4 억 6558 N N 0 N 00 N