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
023760/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
20241210,160339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,545,18,2,3.42,57563072,106763,45.65,527,547,527,685,369,527,539.17,0.12,0,6275,554,540,532,518,510,536,514,1578,158,500,370,1,1,315609576,1720,2.60,0.28,12,0.03,210.00,1944.00,712,20240226,-23.46,523,20241202,4.21,712,-23.46,20240226,523,4.21,20241202,712,-23.46,20240226,523,4.21,20241202,0.29,N,023760,500,1578 억,,386731,N,N,0,N,00,N
20241210,150338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,547,20,2,3.80,54083993,100398,42.93,527,547,527,685,369,527,538.70,0.12,0,6382,554,540,532,518,510,536,514,1578,158,500,370,1,1,315609576,1726,2.60,0.28,12,0.03,210.00,1944.00,712,20240226,-23.17,523,20241202,4.59,712,-23.17,20240226,523,4.59,20241202,712,-23.17,20240226,523,4.59,20241202,0.29,N,023760,500,1578 억,,386731,N,N,0,N,00,N
20241210,140338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,539,12,2,2.28,34956171,65032,27.81,527,541,527,685,369,527,537.52,0.12,0,5149,554,540,532,518,510,536,514,1578,158,500,370,1,1,315609576,1701,2.57,0.28,12,0.02,210.00,1944.00,712,20240226,-24.30,523,20241202,3.06,712,-24.30,20240226,523,3.06,20241202,712,-24.30,20240226,523,3.06,20241202,0.29,N,023760,500,1578 억,,386731,N,N,0,N,00,N
20241210,130337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,538,11,2,2.09,34427451,64050,27.39,527,541,527,685,369,527,537.51,0.12,0,5149,554,540,532,518,510,536,514,1578,158,500,370,1,1,315609576,1698,2.56,0.28,12,0.02,210.00,1944.00,712,20240226,-24.44,523,20241202,2.87,712,-24.44,20240226,523,2.87,20241202,712,-24.44,20240226,523,2.87,20241202,0.29,N,023760,500,1578 억,,386731,N,N,0,N,00,N
20241210,120337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,540,13,2,2.47,33626656,62565,26.75,527,541,527,685,369,527,537.47,0.12,0,5149,554,540,532,518,510,536,514,1578,158,500,370,1,1,315609576,1704,2.57,0.28,12,0.02,210.00,1944.00,712,20240226,-24.16,523,20241202,3.25,712,-24.16,20240226,523,3.25,20241202,712,-24.16,20240226,523,3.25,20241202,0.29,N,023760,500,1578 억,,386731,N,N,0,N,00,N
20241210,110337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,540,13,2,2.47,27912819,51997,22.23,527,541,527,685,369,527,536.82,0.12,0,5149,554,540,532,518,510,536,514,1578,158,500,370,1,1,315609576,1704,2.57,0.28,12,0.02,210.00,1944.00,712,20240226,-24.16,523,20241202,3.25,712,-24.16,20240226,523,3.25,20241202,712,-24.16,20240226,523,3.25,20241202,0.29,N,023760,500,1578 억,,386731,N,N,0,N,00,N
20241210,100337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,537,10,2,1.90,11602214,21782,9.31,527,539,527,685,369,527,532.65,0.12,0,148,554,540,532,518,510,536,514,1578,158,500,370,1,1,315609576,1695,2.56,0.28,12,0.01,210.00,1944.00,712,20240226,-24.58,523,20241202,2.68,712,-24.58,20240226,523,2.68,20241202,712,-24.58,20240226,523,2.68,20241202,0.29,N,023760,500,1578 억,,386731,N,N,0,N,00,N
20241210,090340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,530,3,2,0.57,3747726,7096,3.03,527,533,527,685,369,527,528.15,0.12,0,0,554,540,532,518,510,536,514,1578,158,500,370,1,1,315609576,1673,2.52,0.27,12,0.00,210.00,1944.00,712,20240226,-25.56,523,20241202,1.34,712,-25.56,20240226,523,1.34,20241202,712,-25.56,20240226,523,1.34,20241202,0.29,N,023760,500,1578 억,,386731,N,N,0,N,00,N
20241209,160336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,527,-20,5,-3.66,124236850,233869,78.48,546,546,524,711,383,547,531.22,0.12,0,-4896,555,550,544,539,533,552,541,1578,164,500,390,1,1,315609576,1663,2.51,0.27,12,0.07,210.00,1944.00,712,20240226,-25.98,523,20241202,0.76,712,-25.98,20240226,523,0.76,20241202,712,-25.98,20240226,523,0.76,20241202,0.29,N,023760,500,1578 억,,389988,N,N,0,N,00,N
20241209,150338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,528,-19,5,-3.47,123648660,232754,78.10,546,546,524,711,383,547,531.24,0.12,0,-4424,555,550,544,539,533,552,541,1578,164,500,390,1,1,315609576,1666,2.51,0.27,12,0.07,210.00,1944.00,712,20240226,-25.84,523,20241202,0.96,712,-25.84,20240226,523,0.96,20241202,712,-25.84,20240226,523,0.96,20241202,0.29,N,023760,500,1578 억,,389988,N,N,0,N,00,N
20241209,140337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,528,-19,5,-3.47,108822832,204651,68.67,546,546,524,711,383,547,531.75,0.12,0,-4204,555,550,544,539,533,552,541,1578,164,500,390,1,1,315609576,1666,2.51,0.27,12,0.06,210.00,1944.00,712,20240226,-25.84,523,20241202,0.96,712,-25.84,20240226,523,0.96,20241202,712,-25.84,20240226,523,0.96,20241202,0.29,N,023760,500,1578 억,,389988,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 160339 57 100.00 KOSDAQ 금융 N N N N N 545 18 2 3.42 57563072 106763 45.65 527 547 527 685 369 527 539.17 0.12 0 6275 554 540 532 518 510 536 514 1578 158 500 370 1 1 315609576 1720 2.60 0.28 12 0.03 210.00 1944.00 712 20240226 -23.46 523 20241202 4.21 712 -23.46 20240226 523 4.21 20241202 712 -23.46 20240226 523 4.21 20241202 0.29 N 023760 500 1578 억 386731 N N 0 N 00 N
3 20241210 150338 57 100.00 KOSDAQ 금융 N N N N N 547 20 2 3.80 54083993 100398 42.93 527 547 527 685 369 527 538.70 0.12 0 6382 554 540 532 518 510 536 514 1578 158 500 370 1 1 315609576 1726 2.60 0.28 12 0.03 210.00 1944.00 712 20240226 -23.17 523 20241202 4.59 712 -23.17 20240226 523 4.59 20241202 712 -23.17 20240226 523 4.59 20241202 0.29 N 023760 500 1578 억 386731 N N 0 N 00 N
4 20241210 140338 57 100.00 KOSDAQ 금융 N N N N N 539 12 2 2.28 34956171 65032 27.81 527 541 527 685 369 527 537.52 0.12 0 5149 554 540 532 518 510 536 514 1578 158 500 370 1 1 315609576 1701 2.57 0.28 12 0.02 210.00 1944.00 712 20240226 -24.30 523 20241202 3.06 712 -24.30 20240226 523 3.06 20241202 712 -24.30 20240226 523 3.06 20241202 0.29 N 023760 500 1578 억 386731 N N 0 N 00 N
5 20241210 130337 57 100.00 KOSDAQ 금융 N N N N N 538 11 2 2.09 34427451 64050 27.39 527 541 527 685 369 527 537.51 0.12 0 5149 554 540 532 518 510 536 514 1578 158 500 370 1 1 315609576 1698 2.56 0.28 12 0.02 210.00 1944.00 712 20240226 -24.44 523 20241202 2.87 712 -24.44 20240226 523 2.87 20241202 712 -24.44 20240226 523 2.87 20241202 0.29 N 023760 500 1578 억 386731 N N 0 N 00 N
6 20241210 120337 57 100.00 KOSDAQ 금융 N N N N N 540 13 2 2.47 33626656 62565 26.75 527 541 527 685 369 527 537.47 0.12 0 5149 554 540 532 518 510 536 514 1578 158 500 370 1 1 315609576 1704 2.57 0.28 12 0.02 210.00 1944.00 712 20240226 -24.16 523 20241202 3.25 712 -24.16 20240226 523 3.25 20241202 712 -24.16 20240226 523 3.25 20241202 0.29 N 023760 500 1578 억 386731 N N 0 N 00 N
7 20241210 110337 57 100.00 KOSDAQ 금융 N N N N N 540 13 2 2.47 27912819 51997 22.23 527 541 527 685 369 527 536.82 0.12 0 5149 554 540 532 518 510 536 514 1578 158 500 370 1 1 315609576 1704 2.57 0.28 12 0.02 210.00 1944.00 712 20240226 -24.16 523 20241202 3.25 712 -24.16 20240226 523 3.25 20241202 712 -24.16 20240226 523 3.25 20241202 0.29 N 023760 500 1578 억 386731 N N 0 N 00 N
8 20241210 100337 57 100.00 KOSDAQ 금융 N N N N N 537 10 2 1.90 11602214 21782 9.31 527 539 527 685 369 527 532.65 0.12 0 148 554 540 532 518 510 536 514 1578 158 500 370 1 1 315609576 1695 2.56 0.28 12 0.01 210.00 1944.00 712 20240226 -24.58 523 20241202 2.68 712 -24.58 20240226 523 2.68 20241202 712 -24.58 20240226 523 2.68 20241202 0.29 N 023760 500 1578 억 386731 N N 0 N 00 N
9 20241210 090340 57 100.00 KOSDAQ 금융 N N N N N 530 3 2 0.57 3747726 7096 3.03 527 533 527 685 369 527 528.15 0.12 0 0 554 540 532 518 510 536 514 1578 158 500 370 1 1 315609576 1673 2.52 0.27 12 0.00 210.00 1944.00 712 20240226 -25.56 523 20241202 1.34 712 -25.56 20240226 523 1.34 20241202 712 -25.56 20240226 523 1.34 20241202 0.29 N 023760 500 1578 억 386731 N N 0 N 00 N
10 20241209 160336 57 100.00 KOSDAQ 금융 N N N N N 527 -20 5 -3.66 124236850 233869 78.48 546 546 524 711 383 547 531.22 0.12 0 -4896 555 550 544 539 533 552 541 1578 164 500 390 1 1 315609576 1663 2.51 0.27 12 0.07 210.00 1944.00 712 20240226 -25.98 523 20241202 0.76 712 -25.98 20240226 523 0.76 20241202 712 -25.98 20240226 523 0.76 20241202 0.29 N 023760 500 1578 억 389988 N N 0 N 00 N
11 20241209 150338 57 100.00 KOSDAQ 금융 N N N N N 528 -19 5 -3.47 123648660 232754 78.10 546 546 524 711 383 547 531.24 0.12 0 -4424 555 550 544 539 533 552 541 1578 164 500 390 1 1 315609576 1666 2.51 0.27 12 0.07 210.00 1944.00 712 20240226 -25.84 523 20241202 0.96 712 -25.84 20240226 523 0.96 20241202 712 -25.84 20240226 523 0.96 20241202 0.29 N 023760 500 1578 억 389988 N N 0 N 00 N
12 20241209 140337 57 100.00 KOSDAQ 금융 N N N N N 528 -19 5 -3.47 108822832 204651 68.67 546 546 524 711 383 547 531.75 0.12 0 -4204 555 550 544 539 533 552 541 1578 164 500 390 1 1 315609576 1666 2.51 0.27 12 0.06 210.00 1944.00 712 20240226 -25.84 523 20241202 0.96 712 -25.84 20240226 523 0.96 20241202 712 -25.84 20240226 523 0.96 20241202 0.29 N 023760 500 1578 억 389988 N N 0 N 00 N