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
466910/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
20241210,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1955,-2,5,-0.10,22125255,11289,17.68,1967,1989,1955,2540,1370,1957,1959.90,0.40,0,346,1983,1969,1962,1948,1941,1966,1945,9,583,100,1400,1,1,9100000,178,130.33,1.02,12,0.12,15.00,1912.00,5450,20231201,-64.13,1870,20231212,4.55,2090,-6.46,20240801,1900,2.89,20240102,2090,-6.46,20240801,1870,4.55,20231212,0.00,N,466910,100,9 억,,36779,N,N,0,N,00,N
20241210,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1958,1,2,0.05,19427183,9910,15.52,1967,1989,1958,2540,1370,1957,1960.36,0.40,0,1022,1983,1969,1962,1948,1941,1966,1945,9,583,100,1400,1,1,9100000,178,130.53,1.02,12,0.11,15.00,1912.00,5450,20231201,-64.07,1870,20231212,4.71,2090,-6.32,20240801,1900,3.05,20240102,2090,-6.32,20240801,1870,4.71,20231212,0.00,N,466910,100,9 억,,36779,N,N,0,N,00,N
20241210,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1959,2,2,0.10,18606609,9491,14.87,1967,1989,1958,2540,1370,1957,1960.45,0.40,0,1232,1983,1969,1962,1948,1941,1966,1945,9,583,100,1400,1,1,9100000,178,130.60,1.02,12,0.10,15.00,1912.00,5450,20231201,-64.06,1870,20231212,4.76,2090,-6.27,20240801,1900,3.11,20240102,2090,-6.27,20240801,1870,4.76,20231212,0.00,N,466910,100,9 억,,36779,N,N,0,N,00,N
20241210,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1959,2,2,0.10,18087532,9226,14.45,1967,1989,1958,2540,1370,1957,1960.50,0.40,0,1232,1983,1969,1962,1948,1941,1966,1945,9,583,100,1400,1,1,9100000,178,130.60,1.02,12,0.10,15.00,1912.00,5450,20231201,-64.06,1870,20231212,4.76,2090,-6.27,20240801,1900,3.11,20240102,2090,-6.27,20240801,1870,4.76,20231212,0.00,N,466910,100,9 억,,36779,N,N,0,N,00,N
20241210,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1959,2,2,0.10,16344730,8336,13.06,1967,1989,1958,2540,1370,1957,1960.74,0.40,0,1232,1983,1969,1962,1948,1941,1966,1945,9,583,100,1400,1,1,9100000,178,130.60,1.02,12,0.09,15.00,1912.00,5450,20231201,-64.06,1870,20231212,4.76,2090,-6.27,20240801,1900,3.11,20240102,2090,-6.27,20240801,1870,4.76,20231212,0.00,N,466910,100,9 억,,36779,N,N,0,N,00,N
20241210,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1959,2,2,0.10,15629786,7971,12.49,1967,1989,1958,2540,1370,1957,1960.83,0.40,0,1232,1983,1969,1962,1948,1941,1966,1945,9,583,100,1400,1,1,9100000,178,130.60,1.02,12,0.09,15.00,1912.00,5450,20231201,-64.06,1870,20231212,4.76,2090,-6.27,20240801,1900,3.11,20240102,2090,-6.27,20240801,1870,4.76,20231212,0.00,N,466910,100,9 억,,36779,N,N,0,N,00,N
20241210,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,14,2,0.72,1363848,692,1.08,1967,1989,1967,2540,1370,1957,1970.88,0.40,0,-87,1983,1969,1962,1948,1941,1966,1945,9,583,100,1400,1,1,9100000,179,131.40,1.03,12,0.01,15.00,1912.00,5450,20231201,-63.83,1870,20231212,5.40,2090,-5.69,20240801,1900,3.74,20240102,2090,-5.69,20240801,1870,5.40,20231212,0.00,N,466910,100,9 억,,36779,N,N,0,N,00,N
20241210,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,23,2,1.18,905098,460,0.72,1967,1989,1967,2540,1370,1957,1967.60,0.40,0,-12,1983,1969,1962,1948,1941,1966,1945,9,583,100,1400,1,1,9100000,180,132.00,1.04,12,0.01,15.00,1912.00,5450,20231201,-63.67,1870,20231212,5.88,2090,-5.26,20240801,1900,4.21,20240102,2090,-5.26,20240801,1870,5.88,20231212,0.00,N,466910,100,9 억,,36779,N,N,0,N,00,N
20241209,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1957,-9,5,-0.46,125267809,63836,284.65,1976,1976,1955,2555,1377,1966,1962.34,0.41,0,8684,1987,1976,1968,1957,1949,1972,1953,9,589,100,1410,1,1,9100000,178,130.47,1.02,12,0.70,15.00,1912.00,5450,20231201,-64.09,1870,20231212,4.65,2090,-6.36,20240801,1900,3.00,20240102,2090,-6.36,20240801,1870,4.65,20231212,0.00,N,466910,100,9 억,,37170,N,N,0,N,00,N
20241209,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,-2,5,-0.10,123757132,63066,281.22,1976,1976,1955,2555,1377,1966,1962.34,0.41,0,8102,1987,1976,1968,1957,1949,1972,1953,9,589,100,1410,1,1,9100000,179,130.93,1.03,12,0.69,15.00,1912.00,5450,20231201,-63.96,1870,20231212,5.03,2090,-6.03,20240801,1900,3.37,20240102,2090,-6.03,20240801,1870,5.03,20231212,0.00,N,466910,100,9 억,,37170,N,N,0,N,00,N
20241209,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1956,-10,5,-0.51,102859341,52421,233.75,1976,1976,1955,2555,1377,1966,1962.18,0.41,0,-1154,1987,1976,1968,1957,1949,1972,1953,9,589,100,1410,1,1,9100000,178,130.40,1.02,12,0.58,15.00,1912.00,5450,20231201,-64.11,1870,20231212,4.60,2090,-6.41,20240801,1900,2.95,20240102,2090,-6.41,20240801,1870,4.60,20231212,0.00,N,466910,100,9 억,,37170,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 161306 57 100.00 KOSDAQ 금융 N N N N N 1955 -2 5 -0.10 22125255 11289 17.68 1967 1989 1955 2540 1370 1957 1959.90 0.40 0 346 1983 1969 1962 1948 1941 1966 1945 9 583 100 1400 1 1 9100000 178 130.33 1.02 12 0.12 15.00 1912.00 5450 20231201 -64.13 1870 20231212 4.55 2090 -6.46 20240801 1900 2.89 20240102 2090 -6.46 20240801 1870 4.55 20231212 0.00 N 466910 100 9 억 36779 N N 0 N 00 N
3 20241210 151306 57 100.00 KOSDAQ 금융 N N N N N 1958 1 2 0.05 19427183 9910 15.52 1967 1989 1958 2540 1370 1957 1960.36 0.40 0 1022 1983 1969 1962 1948 1941 1966 1945 9 583 100 1400 1 1 9100000 178 130.53 1.02 12 0.11 15.00 1912.00 5450 20231201 -64.07 1870 20231212 4.71 2090 -6.32 20240801 1900 3.05 20240102 2090 -6.32 20240801 1870 4.71 20231212 0.00 N 466910 100 9 억 36779 N N 0 N 00 N
4 20241210 141306 57 100.00 KOSDAQ 금융 N N N N N 1959 2 2 0.10 18606609 9491 14.87 1967 1989 1958 2540 1370 1957 1960.45 0.40 0 1232 1983 1969 1962 1948 1941 1966 1945 9 583 100 1400 1 1 9100000 178 130.60 1.02 12 0.10 15.00 1912.00 5450 20231201 -64.06 1870 20231212 4.76 2090 -6.27 20240801 1900 3.11 20240102 2090 -6.27 20240801 1870 4.76 20231212 0.00 N 466910 100 9 억 36779 N N 0 N 00 N
5 20241210 131308 57 100.00 KOSDAQ 금융 N N N N N 1959 2 2 0.10 18087532 9226 14.45 1967 1989 1958 2540 1370 1957 1960.50 0.40 0 1232 1983 1969 1962 1948 1941 1966 1945 9 583 100 1400 1 1 9100000 178 130.60 1.02 12 0.10 15.00 1912.00 5450 20231201 -64.06 1870 20231212 4.76 2090 -6.27 20240801 1900 3.11 20240102 2090 -6.27 20240801 1870 4.76 20231212 0.00 N 466910 100 9 억 36779 N N 0 N 00 N
6 20241210 121304 57 100.00 KOSDAQ 금융 N N N N N 1959 2 2 0.10 16344730 8336 13.06 1967 1989 1958 2540 1370 1957 1960.74 0.40 0 1232 1983 1969 1962 1948 1941 1966 1945 9 583 100 1400 1 1 9100000 178 130.60 1.02 12 0.09 15.00 1912.00 5450 20231201 -64.06 1870 20231212 4.76 2090 -6.27 20240801 1900 3.11 20240102 2090 -6.27 20240801 1870 4.76 20231212 0.00 N 466910 100 9 억 36779 N N 0 N 00 N
7 20241210 111305 57 100.00 KOSDAQ 금융 N N N N N 1959 2 2 0.10 15629786 7971 12.49 1967 1989 1958 2540 1370 1957 1960.83 0.40 0 1232 1983 1969 1962 1948 1941 1966 1945 9 583 100 1400 1 1 9100000 178 130.60 1.02 12 0.09 15.00 1912.00 5450 20231201 -64.06 1870 20231212 4.76 2090 -6.27 20240801 1900 3.11 20240102 2090 -6.27 20240801 1870 4.76 20231212 0.00 N 466910 100 9 억 36779 N N 0 N 00 N
8 20241210 101307 57 100.00 KOSDAQ 금융 N N N N N 1971 14 2 0.72 1363848 692 1.08 1967 1989 1967 2540 1370 1957 1970.88 0.40 0 -87 1983 1969 1962 1948 1941 1966 1945 9 583 100 1400 1 1 9100000 179 131.40 1.03 12 0.01 15.00 1912.00 5450 20231201 -63.83 1870 20231212 5.40 2090 -5.69 20240801 1900 3.74 20240102 2090 -5.69 20240801 1870 5.40 20231212 0.00 N 466910 100 9 억 36779 N N 0 N 00 N
9 20241210 091314 57 100.00 KOSDAQ 금융 N N N N N 1980 23 2 1.18 905098 460 0.72 1967 1989 1967 2540 1370 1957 1967.60 0.40 0 -12 1983 1969 1962 1948 1941 1966 1945 9 583 100 1400 1 1 9100000 180 132.00 1.04 12 0.01 15.00 1912.00 5450 20231201 -63.67 1870 20231212 5.88 2090 -5.26 20240801 1900 4.21 20240102 2090 -5.26 20240801 1870 5.88 20231212 0.00 N 466910 100 9 억 36779 N N 0 N 00 N
10 20241209 161301 57 100.00 KOSDAQ 금융 N N N N N 1957 -9 5 -0.46 125267809 63836 284.65 1976 1976 1955 2555 1377 1966 1962.34 0.41 0 8684 1987 1976 1968 1957 1949 1972 1953 9 589 100 1410 1 1 9100000 178 130.47 1.02 12 0.70 15.00 1912.00 5450 20231201 -64.09 1870 20231212 4.65 2090 -6.36 20240801 1900 3.00 20240102 2090 -6.36 20240801 1870 4.65 20231212 0.00 N 466910 100 9 억 37170 N N 0 N 00 N
11 20241209 151304 57 100.00 KOSDAQ 금융 N N N N N 1964 -2 5 -0.10 123757132 63066 281.22 1976 1976 1955 2555 1377 1966 1962.34 0.41 0 8102 1987 1976 1968 1957 1949 1972 1953 9 589 100 1410 1 1 9100000 179 130.93 1.03 12 0.69 15.00 1912.00 5450 20231201 -63.96 1870 20231212 5.03 2090 -6.03 20240801 1900 3.37 20240102 2090 -6.03 20240801 1870 5.03 20231212 0.00 N 466910 100 9 억 37170 N N 0 N 00 N
12 20241209 141302 57 100.00 KOSDAQ 금융 N N N N N 1956 -10 5 -0.51 102859341 52421 233.75 1976 1976 1955 2555 1377 1966 1962.18 0.41 0 -1154 1987 1976 1968 1957 1949 1972 1953 9 589 100 1410 1 1 9100000 178 130.40 1.02 12 0.58 15.00 1912.00 5450 20231201 -64.11 1870 20231212 4.60 2090 -6.41 20240801 1900 2.95 20240102 2090 -6.41 20240801 1870 4.60 20231212 0.00 N 466910 100 9 억 37170 N N 0 N 00 N