ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
465320/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
20241209,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,36281615,17621,109.90,2075,2085,2015,2700,1460,2080,2052.66,0.46,0,194,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,79,-45.11,1.06,12,0.46,-46.00,1954.00,5190,20231205,-60.02,1970,20231205,5.33,2300,-9.78,20240221,2015,2.98,20241209,2300,-9.78,20240221,2005,3.49,20231211,0.00,N,465320,100,3 억,,17638,N,N,0,N,00,N
20241209,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,25740615,12541,78.22,2075,2085,2015,2700,1460,2080,2052.52,0.46,0,174,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,79,-45.11,1.06,12,0.33,-46.00,1954.00,5190,20231205,-60.02,1970,20231205,5.33,2300,-9.78,20240221,2015,2.98,20241209,2300,-9.78,20240221,2005,3.49,20231211,0.00,N,465320,100,3 억,,17638,N,N,0,N,00,N
20241209,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,23591175,11505,71.76,2075,2085,2015,2700,1460,2080,2050.51,0.46,0,124,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,79,-45.00,1.06,12,0.30,-46.00,1954.00,5190,20231205,-60.12,1970,20231205,5.08,2300,-10.00,20240221,2015,2.73,20241209,2300,-10.00,20240221,2005,3.24,20231211,0.00,N,465320,100,3 억,,17638,N,N,0,N,00,N
20241209,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-30,5,-1.44,21308865,10397,64.85,2075,2085,2015,2700,1460,2080,2049.52,0.46,0,94,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,78,-44.57,1.05,12,0.27,-46.00,1954.00,5190,20231205,-60.50,1970,20231205,4.06,2300,-10.87,20240221,2015,1.74,20241209,2300,-10.87,20240221,2005,2.24,20231211,0.00,N,465320,100,3 억,,17638,N,N,0,N,00,N
20241209,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-35,5,-1.68,18028570,8796,54.86,2075,2085,2015,2700,1460,2080,2049.63,0.46,0,150,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,78,-44.46,1.05,12,0.23,-46.00,1954.00,5190,20231205,-60.60,1970,20231205,3.81,2300,-11.09,20240221,2015,1.49,20241209,2300,-11.09,20240221,2005,2.00,20231211,0.00,N,465320,100,3 억,,17638,N,N,0,N,00,N
20241209,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,5992360,2895,18.06,2075,2085,2050,2700,1460,2080,2069.90,0.46,0,69,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,79,-44.89,1.06,12,0.08,-46.00,1954.00,5190,20231205,-60.21,1970,20231205,4.82,2300,-10.22,20240221,2035,1.47,20240102,2300,-10.22,20240221,2005,2.99,20231211,0.00,N,465320,100,3 억,,17638,N,N,0,N,00,N
20241209,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,3523325,1704,10.63,2075,2085,2050,2700,1460,2080,2067.68,0.46,0,-53,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,79,-45.11,1.06,12,0.04,-46.00,1954.00,5190,20231205,-60.02,1970,20231205,5.33,2300,-9.78,20240221,2035,1.97,20240102,2300,-9.78,20240221,2005,3.49,20231211,0.00,N,465320,100,3 억,,17638,N,N,0,N,00,N
20241209,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-30,5,-1.44,768775,375,2.34,2075,2075,2050,2700,1460,2080,2050.07,0.46,0,0,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,78,-44.57,1.05,12,0.01,-46.00,1954.00,5190,20231205,-60.50,1970,20231205,4.06,2300,-10.87,20240221,2035,0.74,20240102,2300,-10.87,20240221,2005,2.24,20231211,0.00,N,465320,100,3 억,,17638,N,N,0,N,00,N
20241206,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,33231195,16033,45.32,2085,2090,2060,2695,1455,2075,2072.67,0.46,0,552,2101,2087,2066,2052,2031,2095,2060,4,620,100,1450,5,1,3810000,79,-45.22,1.06,12,0.42,-46.00,1954.00,5190,20231205,-59.92,1970,20231205,5.58,2300,-9.57,20240221,2035,2.21,20240102,2300,-9.57,20240221,1977,5.21,20231206,0.00,N,465320,100,3 억,,17586,N,N,0,N,00,N
20241206,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,20890675,10058,28.43,2085,2090,2060,2695,1455,2075,2077.02,0.46,0,542,2101,2087,2066,2052,2031,2095,2060,4,620,100,1450,5,1,3810000,79,-44.89,1.06,12,0.26,-46.00,1954.00,5190,20231205,-60.21,1970,20231205,4.82,2300,-10.22,20240221,2035,1.47,20240102,2300,-10.22,20240221,1977,4.45,20231206,0.00,N,465320,100,3 억,,17586,N,N,0,N,00,N
20241206,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,17966700,8642,24.43,2085,2090,2065,2695,1455,2075,2079.00,0.46,0,418,2101,2087,2066,2052,2031,2095,2060,4,620,100,1450,5,1,3810000,79,-44.89,1.06,12,0.23,-46.00,1954.00,5190,20231205,-60.21,1970,20231205,4.82,2300,-10.22,20240221,2035,1.47,20240102,2300,-10.22,20240221,1977,4.45,20231206,0.00,N,465320,100,3 억,,17586,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 20241209 161300 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 36281615 17621 109.90 2075 2085 2015 2700 1460 2080 2052.66 0.46 0 194 2106 2092 2076 2062 2046 2085 2055 4 620 100 1450 5 1 3810000 79 -45.11 1.06 12 0.46 -46.00 1954.00 5190 20231205 -60.02 1970 20231205 5.33 2300 -9.78 20240221 2015 2.98 20241209 2300 -9.78 20240221 2005 3.49 20231211 0.00 N 465320 100 3 억 17638 N N 0 N 00 N
3 20241209 151303 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 25740615 12541 78.22 2075 2085 2015 2700 1460 2080 2052.52 0.46 0 174 2106 2092 2076 2062 2046 2085 2055 4 620 100 1450 5 1 3810000 79 -45.11 1.06 12 0.33 -46.00 1954.00 5190 20231205 -60.02 1970 20231205 5.33 2300 -9.78 20240221 2015 2.98 20241209 2300 -9.78 20240221 2005 3.49 20231211 0.00 N 465320 100 3 억 17638 N N 0 N 00 N
4 20241209 141300 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 23591175 11505 71.76 2075 2085 2015 2700 1460 2080 2050.51 0.46 0 124 2106 2092 2076 2062 2046 2085 2055 4 620 100 1450 5 1 3810000 79 -45.00 1.06 12 0.30 -46.00 1954.00 5190 20231205 -60.12 1970 20231205 5.08 2300 -10.00 20240221 2015 2.73 20241209 2300 -10.00 20240221 2005 3.24 20231211 0.00 N 465320 100 3 억 17638 N N 0 N 00 N
5 20241209 131305 57 100.00 KOSDAQ 금융 N N N N N 2050 -30 5 -1.44 21308865 10397 64.85 2075 2085 2015 2700 1460 2080 2049.52 0.46 0 94 2106 2092 2076 2062 2046 2085 2055 4 620 100 1450 5 1 3810000 78 -44.57 1.05 12 0.27 -46.00 1954.00 5190 20231205 -60.50 1970 20231205 4.06 2300 -10.87 20240221 2015 1.74 20241209 2300 -10.87 20240221 2005 2.24 20231211 0.00 N 465320 100 3 억 17638 N N 0 N 00 N
6 20241209 121301 57 100.00 KOSDAQ 금융 N N N N N 2045 -35 5 -1.68 18028570 8796 54.86 2075 2085 2015 2700 1460 2080 2049.63 0.46 0 150 2106 2092 2076 2062 2046 2085 2055 4 620 100 1450 5 1 3810000 78 -44.46 1.05 12 0.23 -46.00 1954.00 5190 20231205 -60.60 1970 20231205 3.81 2300 -11.09 20240221 2015 1.49 20241209 2300 -11.09 20240221 2005 2.00 20231211 0.00 N 465320 100 3 억 17638 N N 0 N 00 N
7 20241209 111301 57 100.00 KOSDAQ 금융 N N N N N 2065 -15 5 -0.72 5992360 2895 18.06 2075 2085 2050 2700 1460 2080 2069.90 0.46 0 69 2106 2092 2076 2062 2046 2085 2055 4 620 100 1450 5 1 3810000 79 -44.89 1.06 12 0.08 -46.00 1954.00 5190 20231205 -60.21 1970 20231205 4.82 2300 -10.22 20240221 2035 1.47 20240102 2300 -10.22 20240221 2005 2.99 20231211 0.00 N 465320 100 3 억 17638 N N 0 N 00 N
8 20241209 101258 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 3523325 1704 10.63 2075 2085 2050 2700 1460 2080 2067.68 0.46 0 -53 2106 2092 2076 2062 2046 2085 2055 4 620 100 1450 5 1 3810000 79 -45.11 1.06 12 0.04 -46.00 1954.00 5190 20231205 -60.02 1970 20231205 5.33 2300 -9.78 20240221 2035 1.97 20240102 2300 -9.78 20240221 2005 3.49 20231211 0.00 N 465320 100 3 억 17638 N N 0 N 00 N
9 20241209 091251 57 100.00 KOSDAQ 금융 N N N N N 2050 -30 5 -1.44 768775 375 2.34 2075 2075 2050 2700 1460 2080 2050.07 0.46 0 0 2106 2092 2076 2062 2046 2085 2055 4 620 100 1450 5 1 3810000 78 -44.57 1.05 12 0.01 -46.00 1954.00 5190 20231205 -60.50 1970 20231205 4.06 2300 -10.87 20240221 2035 0.74 20240102 2300 -10.87 20240221 2005 2.24 20231211 0.00 N 465320 100 3 억 17638 N N 0 N 00 N
10 20241206 161249 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 33231195 16033 45.32 2085 2090 2060 2695 1455 2075 2072.67 0.46 0 552 2101 2087 2066 2052 2031 2095 2060 4 620 100 1450 5 1 3810000 79 -45.22 1.06 12 0.42 -46.00 1954.00 5190 20231205 -59.92 1970 20231205 5.58 2300 -9.57 20240221 2035 2.21 20240102 2300 -9.57 20240221 1977 5.21 20231206 0.00 N 465320 100 3 억 17586 N N 0 N 00 N
11 20241206 151255 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 20890675 10058 28.43 2085 2090 2060 2695 1455 2075 2077.02 0.46 0 542 2101 2087 2066 2052 2031 2095 2060 4 620 100 1450 5 1 3810000 79 -44.89 1.06 12 0.26 -46.00 1954.00 5190 20231205 -60.21 1970 20231205 4.82 2300 -10.22 20240221 2035 1.47 20240102 2300 -10.22 20240221 1977 4.45 20231206 0.00 N 465320 100 3 억 17586 N N 0 N 00 N
12 20241206 141252 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 17966700 8642 24.43 2085 2090 2065 2695 1455 2075 2079.00 0.46 0 418 2101 2087 2066 2052 2031 2095 2060 4 620 100 1450 5 1 3810000 79 -44.89 1.06 12 0.23 -46.00 1954.00 5190 20231205 -60.21 1970 20231205 4.82 2300 -10.22 20240221 2035 1.47 20240102 2300 -10.22 20240221 1977 4.45 20231206 0.00 N 465320 100 3 억 17586 N N 0 N 00 N