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
034810/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
20241210,160417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5520,220,2,4.15,128313400,23530,25.67,5300,5550,5300,6890,3710,5300,5453.18,0.75,0,3730,5813,5556,5383,5126,4953,5470,5040,163,1590,500,3810,10,1,32556857,1797,-6.28,0.24,12,0.07,-879.00,22826.00,8830,20231211,-37.49,5210,20241209,5.95,8430,-34.52,20240223,5210,5.95,20241209,8830,-37.49,20231211,5210,5.95,20241209,0.92,N,034810,500,162 억,,244146,N,N,0,N,00,N
20241210,150417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5490,190,2,3.58,115389510,21187,23.11,5300,5550,5300,6890,3710,5300,5446.24,0.75,0,3373,5813,5556,5383,5126,4953,5470,5040,163,1590,500,3810,10,1,32556857,1787,-6.25,0.24,12,0.07,-879.00,22826.00,8830,20231211,-37.83,5210,20241209,5.37,8430,-34.88,20240223,5210,5.37,20241209,8830,-37.83,20231211,5210,5.37,20241209,0.92,N,034810,500,162 억,,244146,N,N,0,N,00,N
20241210,140417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5510,210,2,3.96,102675450,18881,20.60,5300,5550,5300,6890,3710,5300,5438.03,0.75,0,3352,5813,5556,5383,5126,4953,5470,5040,163,1590,500,3810,10,1,32556857,1794,-6.27,0.24,12,0.06,-879.00,22826.00,8830,20231211,-37.60,5210,20241209,5.76,8430,-34.64,20240223,5210,5.76,20241209,8830,-37.60,20231211,5210,5.76,20241209,0.92,N,034810,500,162 억,,244146,N,N,0,N,00,N
20241210,130416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5500,200,2,3.77,97655560,17967,19.60,5300,5550,5300,6890,3710,5300,5435.27,0.75,0,2862,5813,5556,5383,5126,4953,5470,5040,163,1590,500,3810,10,1,32556857,1791,-6.26,0.24,12,0.06,-879.00,22826.00,8830,20231211,-37.71,5210,20241209,5.57,8430,-34.76,20240223,5210,5.57,20241209,8830,-37.71,20231211,5210,5.57,20241209,0.92,N,034810,500,162 억,,244146,N,N,0,N,00,N
20241210,120416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5500,200,2,3.77,83636490,15397,16.80,5300,5550,5300,6890,3710,5300,5432.00,0.75,0,2795,5813,5556,5383,5126,4953,5470,5040,163,1590,500,3810,10,1,32556857,1791,-6.26,0.24,12,0.05,-879.00,22826.00,8830,20231211,-37.71,5210,20241209,5.57,8430,-34.76,20240223,5210,5.57,20241209,8830,-37.71,20231211,5210,5.57,20241209,0.92,N,034810,500,162 억,,244146,N,N,0,N,00,N
20241210,110416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5540,240,2,4.53,80792590,14881,16.23,5300,5550,5300,6890,3710,5300,5429.24,0.75,0,2886,5813,5556,5383,5126,4953,5470,5040,163,1590,500,3810,10,1,32556857,1804,-6.30,0.24,12,0.05,-879.00,22826.00,8830,20231211,-37.26,5210,20241209,6.33,8430,-34.28,20240223,5210,6.33,20241209,8830,-37.26,20231211,5210,6.33,20241209,0.92,N,034810,500,162 억,,244146,N,N,0,N,00,N
20241210,100416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5490,190,2,3.58,57627390,10680,11.65,5300,5520,5300,6890,3710,5300,5395.82,0.75,0,2905,5813,5556,5383,5126,4953,5470,5040,163,1590,500,3810,10,1,32556857,1787,-6.25,0.24,12,0.03,-879.00,22826.00,8830,20231211,-37.83,5210,20241209,5.37,8430,-34.88,20240223,5210,5.37,20241209,8830,-37.83,20231211,5210,5.37,20241209,0.92,N,034810,500,162 억,,244146,N,N,0,N,00,N
20241210,090419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5370,70,2,1.32,25261990,4744,5.18,5300,5370,5300,6890,3710,5300,5325.04,0.75,0,737,5813,5556,5383,5126,4953,5470,5040,163,1590,500,3810,10,1,32556857,1748,-6.11,0.24,12,0.01,-879.00,22826.00,8830,20231211,-39.18,5210,20241209,3.07,8430,-36.30,20240223,5210,3.07,20241209,8830,-39.18,20231211,5210,3.07,20241209,0.92,N,034810,500,162 억,,244146,N,N,0,N,00,N
20241209,160414,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5300,-350,5,-6.19,488281100,91602,238.61,5620,5640,5210,7340,3960,5650,5330.55,0.78,0,-8738,5903,5776,5643,5516,5383,5710,5450,163,1690,500,4060,10,1,32556857,1726,-6.03,0.23,12,0.28,-879.00,22826.00,8830,20231211,-39.98,5210,20241209,1.73,8430,-37.13,20240223,5210,1.73,20241209,8830,-39.98,20231211,5210,1.73,20241209,0.92,N,034810,500,162 억,,252852,N,N,0,N,00,N
20241209,150417,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5250,-400,5,-7.08,449854010,84340,219.69,5620,5640,5210,7340,3960,5650,5333.82,0.78,0,-6290,5903,5776,5643,5516,5383,5710,5450,163,1690,500,4060,10,1,32556857,1709,-5.97,0.23,12,0.26,-879.00,22826.00,8830,20231211,-40.54,5210,20241209,0.77,8430,-37.72,20240223,5210,0.77,20241209,8830,-40.54,20231211,5210,0.77,20241209,0.92,N,034810,500,162 억,,252852,N,N,0,N,00,N
20241209,140416,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5280,-370,5,-6.55,346579540,64644,168.39,5620,5640,5280,7340,3960,5650,5361.36,0.78,0,-6783,5903,5776,5643,5516,5383,5710,5450,163,1690,500,4060,10,1,32556857,1719,-6.01,0.23,12,0.20,-879.00,22826.00,8830,20231211,-40.20,5280,20241209,0.00,8430,-37.37,20240223,5280,0.00,20241209,8830,-40.20,20231211,5280,0.00,20241209,0.92,N,034810,500,162 억,,252852,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 160417 57 100.00 KOSDAQ 금융 N N N N N 5520 220 2 4.15 128313400 23530 25.67 5300 5550 5300 6890 3710 5300 5453.18 0.75 0 3730 5813 5556 5383 5126 4953 5470 5040 163 1590 500 3810 10 1 32556857 1797 -6.28 0.24 12 0.07 -879.00 22826.00 8830 20231211 -37.49 5210 20241209 5.95 8430 -34.52 20240223 5210 5.95 20241209 8830 -37.49 20231211 5210 5.95 20241209 0.92 N 034810 500 162 억 244146 N N 0 N 00 N
3 20241210 150417 57 100.00 KOSDAQ 금융 N N N N N 5490 190 2 3.58 115389510 21187 23.11 5300 5550 5300 6890 3710 5300 5446.24 0.75 0 3373 5813 5556 5383 5126 4953 5470 5040 163 1590 500 3810 10 1 32556857 1787 -6.25 0.24 12 0.07 -879.00 22826.00 8830 20231211 -37.83 5210 20241209 5.37 8430 -34.88 20240223 5210 5.37 20241209 8830 -37.83 20231211 5210 5.37 20241209 0.92 N 034810 500 162 억 244146 N N 0 N 00 N
4 20241210 140417 57 100.00 KOSDAQ 금융 N N N N N 5510 210 2 3.96 102675450 18881 20.60 5300 5550 5300 6890 3710 5300 5438.03 0.75 0 3352 5813 5556 5383 5126 4953 5470 5040 163 1590 500 3810 10 1 32556857 1794 -6.27 0.24 12 0.06 -879.00 22826.00 8830 20231211 -37.60 5210 20241209 5.76 8430 -34.64 20240223 5210 5.76 20241209 8830 -37.60 20231211 5210 5.76 20241209 0.92 N 034810 500 162 억 244146 N N 0 N 00 N
5 20241210 130416 57 100.00 KOSDAQ 금융 N N N N N 5500 200 2 3.77 97655560 17967 19.60 5300 5550 5300 6890 3710 5300 5435.27 0.75 0 2862 5813 5556 5383 5126 4953 5470 5040 163 1590 500 3810 10 1 32556857 1791 -6.26 0.24 12 0.06 -879.00 22826.00 8830 20231211 -37.71 5210 20241209 5.57 8430 -34.76 20240223 5210 5.57 20241209 8830 -37.71 20231211 5210 5.57 20241209 0.92 N 034810 500 162 억 244146 N N 0 N 00 N
6 20241210 120416 57 100.00 KOSDAQ 금융 N N N N N 5500 200 2 3.77 83636490 15397 16.80 5300 5550 5300 6890 3710 5300 5432.00 0.75 0 2795 5813 5556 5383 5126 4953 5470 5040 163 1590 500 3810 10 1 32556857 1791 -6.26 0.24 12 0.05 -879.00 22826.00 8830 20231211 -37.71 5210 20241209 5.57 8430 -34.76 20240223 5210 5.57 20241209 8830 -37.71 20231211 5210 5.57 20241209 0.92 N 034810 500 162 억 244146 N N 0 N 00 N
7 20241210 110416 57 100.00 KOSDAQ 금융 N N N N N 5540 240 2 4.53 80792590 14881 16.23 5300 5550 5300 6890 3710 5300 5429.24 0.75 0 2886 5813 5556 5383 5126 4953 5470 5040 163 1590 500 3810 10 1 32556857 1804 -6.30 0.24 12 0.05 -879.00 22826.00 8830 20231211 -37.26 5210 20241209 6.33 8430 -34.28 20240223 5210 6.33 20241209 8830 -37.26 20231211 5210 6.33 20241209 0.92 N 034810 500 162 억 244146 N N 0 N 00 N
8 20241210 100416 57 100.00 KOSDAQ 금융 N N N N N 5490 190 2 3.58 57627390 10680 11.65 5300 5520 5300 6890 3710 5300 5395.82 0.75 0 2905 5813 5556 5383 5126 4953 5470 5040 163 1590 500 3810 10 1 32556857 1787 -6.25 0.24 12 0.03 -879.00 22826.00 8830 20231211 -37.83 5210 20241209 5.37 8430 -34.88 20240223 5210 5.37 20241209 8830 -37.83 20231211 5210 5.37 20241209 0.92 N 034810 500 162 억 244146 N N 0 N 00 N
9 20241210 090419 57 100.00 KOSDAQ 금융 N N N N N 5370 70 2 1.32 25261990 4744 5.18 5300 5370 5300 6890 3710 5300 5325.04 0.75 0 737 5813 5556 5383 5126 4953 5470 5040 163 1590 500 3810 10 1 32556857 1748 -6.11 0.24 12 0.01 -879.00 22826.00 8830 20231211 -39.18 5210 20241209 3.07 8430 -36.30 20240223 5210 3.07 20241209 8830 -39.18 20231211 5210 3.07 20241209 0.92 N 034810 500 162 억 244146 N N 0 N 00 N
10 20241209 160414 57 100.00 KOSDAQ 신저가 금융 N N N N N 5300 -350 5 -6.19 488281100 91602 238.61 5620 5640 5210 7340 3960 5650 5330.55 0.78 0 -8738 5903 5776 5643 5516 5383 5710 5450 163 1690 500 4060 10 1 32556857 1726 -6.03 0.23 12 0.28 -879.00 22826.00 8830 20231211 -39.98 5210 20241209 1.73 8430 -37.13 20240223 5210 1.73 20241209 8830 -39.98 20231211 5210 1.73 20241209 0.92 N 034810 500 162 억 252852 N N 0 N 00 N
11 20241209 150417 57 100.00 KOSDAQ 신저가 금융 N N N N N 5250 -400 5 -7.08 449854010 84340 219.69 5620 5640 5210 7340 3960 5650 5333.82 0.78 0 -6290 5903 5776 5643 5516 5383 5710 5450 163 1690 500 4060 10 1 32556857 1709 -5.97 0.23 12 0.26 -879.00 22826.00 8830 20231211 -40.54 5210 20241209 0.77 8430 -37.72 20240223 5210 0.77 20241209 8830 -40.54 20231211 5210 0.77 20241209 0.92 N 034810 500 162 억 252852 N N 0 N 00 N
12 20241209 140416 57 100.00 KOSDAQ 신저가 금융 N N N N N 5280 -370 5 -6.55 346579540 64644 168.39 5620 5640 5280 7340 3960 5650 5361.36 0.78 0 -6783 5903 5776 5643 5516 5383 5710 5450 163 1690 500 4060 10 1 32556857 1719 -6.01 0.23 12 0.20 -879.00 22826.00 8830 20231211 -40.20 5280 20241209 0.00 8430 -37.37 20240223 5280 0.00 20241209 8830 -40.20 20231211 5280 0.00 20241209 0.92 N 034810 500 162 억 252852 N N 0 N 00 N