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
190650/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
20241210,160900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5390,100,2,1.89,93159380,17603,347.95,5290,5480,5150,6870,3710,5290,5292.24,1.15,0,313,5490,5390,5320,5220,5150,5355,5185,319,1580,5000,3590,10,1,6388000,344,5.93,0.37,03,0.28,909.00,14561.00,7060,20240701,-23.65,5020,20241114,7.37,7060,-23.65,20240701,5020,7.37,20241114,7060,-23.65,20240701,5020,7.37,20241114,0.87,N,190650,5000,319 억,,73664,N,N,0,N,00,N
20241210,150901,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5240,-50,5,-0.95,83552410,15816,312.63,5290,5470,5150,6870,3710,5290,5282.78,1.15,0,698,5490,5390,5320,5220,5150,5355,5185,319,1580,5000,3590,10,1,6388000,335,5.76,0.36,03,0.25,909.00,14561.00,7060,20240701,-25.78,5020,20241114,4.38,7060,-25.78,20240701,5020,4.38,20241114,7060,-25.78,20240701,5020,4.38,20241114,0.87,N,190650,5000,319 억,,73664,N,N,0,N,00,N
20241210,140901,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,10,2,0.19,73285430,13870,274.16,5290,5470,5150,6870,3710,5290,5283.74,1.15,0,171,5490,5390,5320,5220,5150,5355,5185,319,1580,5000,3590,10,1,6388000,339,5.83,0.36,03,0.22,909.00,14561.00,7060,20240701,-24.93,5020,20241114,5.58,7060,-24.93,20240701,5020,5.58,20241114,7060,-24.93,20240701,5020,5.58,20241114,0.87,N,190650,5000,319 억,,73664,N,N,0,N,00,N
20241210,130901,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5290,0,3,0.00,64969040,12298,243.09,5290,5470,5150,6870,3710,5290,5282.89,1.15,0,121,5490,5390,5320,5220,5150,5355,5185,319,1580,5000,3590,10,1,6388000,338,5.82,0.36,03,0.19,909.00,14561.00,7060,20240701,-25.07,5020,20241114,5.38,7060,-25.07,20240701,5020,5.38,20241114,7060,-25.07,20240701,5020,5.38,20241114,0.87,N,190650,5000,319 억,,73664,N,N,0,N,00,N
20241210,120901,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5270,-20,5,-0.38,61701400,11678,230.84,5290,5470,5150,6870,3710,5290,5283.56,1.15,0,114,5490,5390,5320,5220,5150,5355,5185,319,1580,5000,3590,10,1,6388000,337,5.80,0.36,03,0.18,909.00,14561.00,7060,20240701,-25.35,5020,20241114,4.98,7060,-25.35,20240701,5020,4.98,20241114,7060,-25.35,20240701,5020,4.98,20241114,0.87,N,190650,5000,319 억,,73664,N,N,0,N,00,N
20241210,110900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5310,20,2,0.38,38946790,7332,144.93,5290,5470,5150,6870,3710,5290,5311.89,1.15,0,-58,5490,5390,5320,5220,5150,5355,5185,319,1580,5000,3590,10,1,6388000,339,5.84,0.36,03,0.11,909.00,14561.00,7060,20240701,-24.79,5020,20241114,5.78,7060,-24.79,20240701,5020,5.78,20241114,7060,-24.79,20240701,5020,5.78,20241114,0.87,N,190650,5000,319 억,,73664,N,N,0,N,00,N
20241210,100901,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5360,70,2,1.32,8802560,1634,32.30,5290,5450,5290,6870,3710,5290,5387.12,1.15,0,-61,5490,5390,5320,5220,5150,5355,5185,319,1580,5000,3590,10,1,6388000,342,5.90,0.37,03,0.03,909.00,14561.00,7060,20240701,-24.08,5020,20241114,6.77,7060,-24.08,20240701,5020,6.77,20241114,7060,-24.08,20240701,5020,6.77,20241114,0.87,N,190650,5000,319 억,,73664,N,N,0,N,00,N
20241210,090907,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5310,20,2,0.38,555650,105,2.08,5290,5310,5290,6870,3710,5290,5291.90,1.15,0,0,5490,5390,5320,5220,5150,5355,5185,319,1580,5000,3590,10,1,6388000,339,5.84,0.36,03,0.00,909.00,14561.00,7060,20240701,-24.79,5020,20241114,5.78,7060,-24.79,20240701,5020,5.78,20241114,7060,-24.79,20240701,5020,5.78,20241114,0.87,N,190650,5000,319 억,,73664,N,N,0,N,00,N
20241209,160858,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5290,-110,5,-2.04,24708970,4679,211.34,5360,5420,5250,7020,3780,5400,5280.82,1.15,0,-110,5660,5530,5440,5310,5220,5485,5265,319,1620,5000,3670,10,1,6388000,338,5.82,0.36,03,0.07,909.00,14561.00,7060,20240701,-25.07,5020,20241114,5.38,7060,-25.07,20240701,5020,5.38,20241114,7060,-25.07,20240701,5020,5.38,20241114,0.87,N,190650,5000,319 억,,73683,N,N,0,N,00,N
20241209,150859,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5290,-110,5,-2.04,23354750,4423,199.77,5360,5420,5250,7020,3780,5400,5280.30,1.15,0,-102,5660,5530,5440,5310,5220,5485,5265,319,1620,5000,3670,10,1,6388000,338,5.82,0.36,03,0.07,909.00,14561.00,7060,20240701,-25.07,5020,20241114,5.38,7060,-25.07,20240701,5020,5.38,20241114,7060,-25.07,20240701,5020,5.38,20241114,0.87,N,190650,5000,319 억,,73683,N,N,0,N,00,N
20241209,140900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5270,-130,5,-2.41,16118770,3046,137.58,5360,5420,5270,7020,3780,5400,5291.78,1.15,0,-102,5660,5530,5440,5310,5220,5485,5265,319,1620,5000,3670,10,1,6388000,337,5.80,0.36,03,0.05,909.00,14561.00,7060,20240701,-25.35,5020,20241114,4.98,7060,-25.35,20240701,5020,4.98,20241114,7060,-25.35,20240701,5020,4.98,20241114,0.87,N,190650,5000,319 억,,73683,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 160900 57 100.00 KOSDAQ 금융 N N N N N 5390 100 2 1.89 93159380 17603 347.95 5290 5480 5150 6870 3710 5290 5292.24 1.15 0 313 5490 5390 5320 5220 5150 5355 5185 319 1580 5000 3590 10 1 6388000 344 5.93 0.37 03 0.28 909.00 14561.00 7060 20240701 -23.65 5020 20241114 7.37 7060 -23.65 20240701 5020 7.37 20241114 7060 -23.65 20240701 5020 7.37 20241114 0.87 N 190650 5000 319 억 73664 N N 0 N 00 N
3 20241210 150901 57 100.00 KOSDAQ 금융 N N N N N 5240 -50 5 -0.95 83552410 15816 312.63 5290 5470 5150 6870 3710 5290 5282.78 1.15 0 698 5490 5390 5320 5220 5150 5355 5185 319 1580 5000 3590 10 1 6388000 335 5.76 0.36 03 0.25 909.00 14561.00 7060 20240701 -25.78 5020 20241114 4.38 7060 -25.78 20240701 5020 4.38 20241114 7060 -25.78 20240701 5020 4.38 20241114 0.87 N 190650 5000 319 억 73664 N N 0 N 00 N
4 20241210 140901 57 100.00 KOSDAQ 금융 N N N N N 5300 10 2 0.19 73285430 13870 274.16 5290 5470 5150 6870 3710 5290 5283.74 1.15 0 171 5490 5390 5320 5220 5150 5355 5185 319 1580 5000 3590 10 1 6388000 339 5.83 0.36 03 0.22 909.00 14561.00 7060 20240701 -24.93 5020 20241114 5.58 7060 -24.93 20240701 5020 5.58 20241114 7060 -24.93 20240701 5020 5.58 20241114 0.87 N 190650 5000 319 억 73664 N N 0 N 00 N
5 20241210 130901 57 100.00 KOSDAQ 금융 N N N N N 5290 0 3 0.00 64969040 12298 243.09 5290 5470 5150 6870 3710 5290 5282.89 1.15 0 121 5490 5390 5320 5220 5150 5355 5185 319 1580 5000 3590 10 1 6388000 338 5.82 0.36 03 0.19 909.00 14561.00 7060 20240701 -25.07 5020 20241114 5.38 7060 -25.07 20240701 5020 5.38 20241114 7060 -25.07 20240701 5020 5.38 20241114 0.87 N 190650 5000 319 억 73664 N N 0 N 00 N
6 20241210 120901 57 100.00 KOSDAQ 금융 N N N N N 5270 -20 5 -0.38 61701400 11678 230.84 5290 5470 5150 6870 3710 5290 5283.56 1.15 0 114 5490 5390 5320 5220 5150 5355 5185 319 1580 5000 3590 10 1 6388000 337 5.80 0.36 03 0.18 909.00 14561.00 7060 20240701 -25.35 5020 20241114 4.98 7060 -25.35 20240701 5020 4.98 20241114 7060 -25.35 20240701 5020 4.98 20241114 0.87 N 190650 5000 319 억 73664 N N 0 N 00 N
7 20241210 110900 57 100.00 KOSDAQ 금융 N N N N N 5310 20 2 0.38 38946790 7332 144.93 5290 5470 5150 6870 3710 5290 5311.89 1.15 0 -58 5490 5390 5320 5220 5150 5355 5185 319 1580 5000 3590 10 1 6388000 339 5.84 0.36 03 0.11 909.00 14561.00 7060 20240701 -24.79 5020 20241114 5.78 7060 -24.79 20240701 5020 5.78 20241114 7060 -24.79 20240701 5020 5.78 20241114 0.87 N 190650 5000 319 억 73664 N N 0 N 00 N
8 20241210 100901 57 100.00 KOSDAQ 금융 N N N N N 5360 70 2 1.32 8802560 1634 32.30 5290 5450 5290 6870 3710 5290 5387.12 1.15 0 -61 5490 5390 5320 5220 5150 5355 5185 319 1580 5000 3590 10 1 6388000 342 5.90 0.37 03 0.03 909.00 14561.00 7060 20240701 -24.08 5020 20241114 6.77 7060 -24.08 20240701 5020 6.77 20241114 7060 -24.08 20240701 5020 6.77 20241114 0.87 N 190650 5000 319 억 73664 N N 0 N 00 N
9 20241210 090907 57 100.00 KOSDAQ 금융 N N N N N 5310 20 2 0.38 555650 105 2.08 5290 5310 5290 6870 3710 5290 5291.90 1.15 0 0 5490 5390 5320 5220 5150 5355 5185 319 1580 5000 3590 10 1 6388000 339 5.84 0.36 03 0.00 909.00 14561.00 7060 20240701 -24.79 5020 20241114 5.78 7060 -24.79 20240701 5020 5.78 20241114 7060 -24.79 20240701 5020 5.78 20241114 0.87 N 190650 5000 319 억 73664 N N 0 N 00 N
10 20241209 160858 57 100.00 KOSDAQ 금융 N N N N N 5290 -110 5 -2.04 24708970 4679 211.34 5360 5420 5250 7020 3780 5400 5280.82 1.15 0 -110 5660 5530 5440 5310 5220 5485 5265 319 1620 5000 3670 10 1 6388000 338 5.82 0.36 03 0.07 909.00 14561.00 7060 20240701 -25.07 5020 20241114 5.38 7060 -25.07 20240701 5020 5.38 20241114 7060 -25.07 20240701 5020 5.38 20241114 0.87 N 190650 5000 319 억 73683 N N 0 N 00 N
11 20241209 150859 57 100.00 KOSDAQ 금융 N N N N N 5290 -110 5 -2.04 23354750 4423 199.77 5360 5420 5250 7020 3780 5400 5280.30 1.15 0 -102 5660 5530 5440 5310 5220 5485 5265 319 1620 5000 3670 10 1 6388000 338 5.82 0.36 03 0.07 909.00 14561.00 7060 20240701 -25.07 5020 20241114 5.38 7060 -25.07 20240701 5020 5.38 20241114 7060 -25.07 20240701 5020 5.38 20241114 0.87 N 190650 5000 319 억 73683 N N 0 N 00 N
12 20241209 140900 57 100.00 KOSDAQ 금융 N N N N N 5270 -130 5 -2.41 16118770 3046 137.58 5360 5420 5270 7020 3780 5400 5291.78 1.15 0 -102 5660 5530 5440 5310 5220 5485 5265 319 1620 5000 3670 10 1 6388000 337 5.80 0.36 03 0.05 909.00 14561.00 7060 20240701 -25.35 5020 20241114 4.98 7060 -25.35 20240701 5020 4.98 20241114 7060 -25.35 20240701 5020 4.98 20241114 0.87 N 190650 5000 319 억 73683 N N 0 N 00 N