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
204620/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
20241210,160915,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3770,265,2,7.56,2740132205,740397,63.31,3520,3780,3520,4555,2455,3505,3700.89,8.72,0,-46502,3735,3620,3465,3350,3195,3677,3407,306,1050,500,2450,5,1,61116035,2304,-23.86,2.36,12,1.21,-158.00,1597.00,7200,20240412,-47.64,3130,20240909,20.45,7200,-47.64,20240412,3130,20.45,20240909,7200,-47.64,20240412,3130,20.45,20240909,1.15,N,204620,500,305 억,,5332140,N,N,0,N,00,N
20241210,150917,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3770,265,2,7.56,2672411245,722433,61.78,3520,3780,3520,4555,2455,3505,3699.18,8.72,0,-42223,3735,3620,3465,3350,3195,3677,3407,306,1050,500,2450,5,1,61116035,2304,-23.86,2.36,12,1.18,-158.00,1597.00,7200,20240412,-47.64,3130,20240909,20.45,7200,-47.64,20240412,3130,20.45,20240909,7200,-47.64,20240412,3130,20.45,20240909,1.15,N,204620,500,305 억,,5332140,N,N,0,N,00,N
20241210,140917,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3775,270,2,7.70,2159897865,586526,50.16,3520,3775,3520,4555,2455,3505,3682.53,8.72,0,-16554,3735,3620,3465,3350,3195,3677,3407,306,1050,500,2450,5,1,61116035,2307,-23.89,2.36,12,0.96,-158.00,1597.00,7200,20240412,-47.57,3130,20240909,20.61,7200,-47.57,20240412,3130,20.61,20240909,7200,-47.57,20240412,3130,20.61,20240909,1.15,N,204620,500,305 억,,5332140,N,N,0,N,00,N
20241210,130917,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3665,160,2,4.56,1543029490,421434,36.04,3520,3725,3520,4555,2455,3505,3661.38,8.72,0,-58924,3735,3620,3465,3350,3195,3677,3407,306,1050,500,2450,5,1,61116035,2240,-23.20,2.29,12,0.69,-158.00,1597.00,7200,20240412,-49.10,3130,20240909,17.09,7200,-49.10,20240412,3130,17.09,20240909,7200,-49.10,20240412,3130,17.09,20240909,1.15,N,204620,500,305 억,,5332140,N,N,0,N,00,N
20241210,120917,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3685,180,2,5.14,1231130735,336409,28.77,3520,3725,3520,4555,2455,3505,3659.62,8.72,0,-25554,3735,3620,3465,3350,3195,3677,3407,306,1050,500,2450,5,1,61116035,2252,-23.32,2.31,12,0.55,-158.00,1597.00,7200,20240412,-48.82,3130,20240909,17.73,7200,-48.82,20240412,3130,17.73,20240909,7200,-48.82,20240412,3130,17.73,20240909,1.15,N,204620,500,305 억,,5332140,N,N,0,N,00,N
20241210,110916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3700,195,2,5.56,1071873820,293304,25.08,3520,3725,3520,4555,2455,3505,3654.48,8.72,0,-18514,3735,3620,3465,3350,3195,3677,3407,306,1050,500,2450,5,1,61116035,2261,-23.42,2.32,12,0.48,-158.00,1597.00,7200,20240412,-48.61,3130,20240909,18.21,7200,-48.61,20240412,3130,18.21,20240909,7200,-48.61,20240412,3130,18.21,20240909,1.15,N,204620,500,305 억,,5332140,N,N,0,N,00,N
20241210,100917,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3655,150,2,4.28,620696485,171294,14.65,3520,3670,3520,4555,2455,3505,3623.57,8.72,0,-7740,3735,3620,3465,3350,3195,3677,3407,306,1050,500,2450,5,1,61116035,2234,-23.13,2.29,12,0.28,-158.00,1597.00,7200,20240412,-49.24,3130,20240909,16.77,7200,-49.24,20240412,3130,16.77,20240909,7200,-49.24,20240412,3130,16.77,20240909,1.15,N,204620,500,305 억,,5332140,N,N,0,N,00,N
20241210,090923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3575,70,2,2.00,110638705,30887,2.64,3520,3620,3520,4555,2455,3505,3582.05,8.72,0,-7311,3735,3620,3465,3350,3195,3677,3407,306,1050,500,2450,5,1,61116035,2185,-22.63,2.24,12,0.05,-158.00,1597.00,7200,20240412,-50.35,3130,20240909,14.22,7200,-50.35,20240412,3130,14.22,20240909,7200,-50.35,20240412,3130,14.22,20240909,1.15,N,204620,500,305 억,,5332140,N,N,0,N,00,N
20241209,160913,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3505,-95,5,-2.64,4049403325,1168509,70.95,3420,3580,3310,4680,2520,3600,3465.40,8.64,0,-40136,3850,3725,3520,3395,3190,3765,3435,306,1080,500,2520,5,1,61116035,2142,-22.18,2.19,12,1.91,-158.00,1597.00,7200,20240412,-51.32,3130,20240909,11.98,7200,-51.32,20240412,3130,11.98,20240909,7200,-51.32,20240412,3130,11.98,20240909,1.17,N,204620,500,305 억,,5277429,N,N,0,N,00,N
20241209,150914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3505,-95,5,-2.64,3928010920,1133842,68.85,3420,3580,3310,4680,2520,3600,3464.34,8.64,0,-40385,3850,3725,3520,3395,3190,3765,3435,306,1080,500,2520,5,1,61116035,2142,-22.18,2.19,12,1.86,-158.00,1597.00,7200,20240412,-51.32,3130,20240909,11.98,7200,-51.32,20240412,3130,11.98,20240909,7200,-51.32,20240412,3130,11.98,20240909,1.17,N,204620,500,305 억,,5277429,N,N,0,N,00,N
20241209,140916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3515,-85,5,-2.36,3502302250,1012605,61.49,3420,3580,3310,4680,2520,3600,3458.71,8.64,0,-78262,3850,3725,3520,3395,3190,3765,3435,306,1080,500,2520,5,1,61116035,2148,-22.25,2.20,12,1.66,-158.00,1597.00,7200,20240412,-51.18,3130,20240909,12.30,7200,-51.18,20240412,3130,12.30,20240909,7200,-51.18,20240412,3130,12.30,20240909,1.17,N,204620,500,305 억,,5277429,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 160915 57 100.00 KOSDAQ 금융 N N N N N 3770 265 2 7.56 2740132205 740397 63.31 3520 3780 3520 4555 2455 3505 3700.89 8.72 0 -46502 3735 3620 3465 3350 3195 3677 3407 306 1050 500 2450 5 1 61116035 2304 -23.86 2.36 12 1.21 -158.00 1597.00 7200 20240412 -47.64 3130 20240909 20.45 7200 -47.64 20240412 3130 20.45 20240909 7200 -47.64 20240412 3130 20.45 20240909 1.15 N 204620 500 305 억 5332140 N N 0 N 00 N
3 20241210 150917 57 100.00 KOSDAQ 금융 N N N N N 3770 265 2 7.56 2672411245 722433 61.78 3520 3780 3520 4555 2455 3505 3699.18 8.72 0 -42223 3735 3620 3465 3350 3195 3677 3407 306 1050 500 2450 5 1 61116035 2304 -23.86 2.36 12 1.18 -158.00 1597.00 7200 20240412 -47.64 3130 20240909 20.45 7200 -47.64 20240412 3130 20.45 20240909 7200 -47.64 20240412 3130 20.45 20240909 1.15 N 204620 500 305 억 5332140 N N 0 N 00 N
4 20241210 140917 57 100.00 KOSDAQ 금융 N N N N N 3775 270 2 7.70 2159897865 586526 50.16 3520 3775 3520 4555 2455 3505 3682.53 8.72 0 -16554 3735 3620 3465 3350 3195 3677 3407 306 1050 500 2450 5 1 61116035 2307 -23.89 2.36 12 0.96 -158.00 1597.00 7200 20240412 -47.57 3130 20240909 20.61 7200 -47.57 20240412 3130 20.61 20240909 7200 -47.57 20240412 3130 20.61 20240909 1.15 N 204620 500 305 억 5332140 N N 0 N 00 N
5 20241210 130917 57 100.00 KOSDAQ 금융 N N N N N 3665 160 2 4.56 1543029490 421434 36.04 3520 3725 3520 4555 2455 3505 3661.38 8.72 0 -58924 3735 3620 3465 3350 3195 3677 3407 306 1050 500 2450 5 1 61116035 2240 -23.20 2.29 12 0.69 -158.00 1597.00 7200 20240412 -49.10 3130 20240909 17.09 7200 -49.10 20240412 3130 17.09 20240909 7200 -49.10 20240412 3130 17.09 20240909 1.15 N 204620 500 305 억 5332140 N N 0 N 00 N
6 20241210 120917 57 100.00 KOSDAQ 금융 N N N N N 3685 180 2 5.14 1231130735 336409 28.77 3520 3725 3520 4555 2455 3505 3659.62 8.72 0 -25554 3735 3620 3465 3350 3195 3677 3407 306 1050 500 2450 5 1 61116035 2252 -23.32 2.31 12 0.55 -158.00 1597.00 7200 20240412 -48.82 3130 20240909 17.73 7200 -48.82 20240412 3130 17.73 20240909 7200 -48.82 20240412 3130 17.73 20240909 1.15 N 204620 500 305 억 5332140 N N 0 N 00 N
7 20241210 110916 57 100.00 KOSDAQ 금융 N N N N N 3700 195 2 5.56 1071873820 293304 25.08 3520 3725 3520 4555 2455 3505 3654.48 8.72 0 -18514 3735 3620 3465 3350 3195 3677 3407 306 1050 500 2450 5 1 61116035 2261 -23.42 2.32 12 0.48 -158.00 1597.00 7200 20240412 -48.61 3130 20240909 18.21 7200 -48.61 20240412 3130 18.21 20240909 7200 -48.61 20240412 3130 18.21 20240909 1.15 N 204620 500 305 억 5332140 N N 0 N 00 N
8 20241210 100917 57 100.00 KOSDAQ 금융 N N N N N 3655 150 2 4.28 620696485 171294 14.65 3520 3670 3520 4555 2455 3505 3623.57 8.72 0 -7740 3735 3620 3465 3350 3195 3677 3407 306 1050 500 2450 5 1 61116035 2234 -23.13 2.29 12 0.28 -158.00 1597.00 7200 20240412 -49.24 3130 20240909 16.77 7200 -49.24 20240412 3130 16.77 20240909 7200 -49.24 20240412 3130 16.77 20240909 1.15 N 204620 500 305 억 5332140 N N 0 N 00 N
9 20241210 090923 57 100.00 KOSDAQ 금융 N N N N N 3575 70 2 2.00 110638705 30887 2.64 3520 3620 3520 4555 2455 3505 3582.05 8.72 0 -7311 3735 3620 3465 3350 3195 3677 3407 306 1050 500 2450 5 1 61116035 2185 -22.63 2.24 12 0.05 -158.00 1597.00 7200 20240412 -50.35 3130 20240909 14.22 7200 -50.35 20240412 3130 14.22 20240909 7200 -50.35 20240412 3130 14.22 20240909 1.15 N 204620 500 305 억 5332140 N N 0 N 00 N
10 20241209 160913 57 100.00 KOSDAQ 금융 N N N N N 3505 -95 5 -2.64 4049403325 1168509 70.95 3420 3580 3310 4680 2520 3600 3465.40 8.64 0 -40136 3850 3725 3520 3395 3190 3765 3435 306 1080 500 2520 5 1 61116035 2142 -22.18 2.19 12 1.91 -158.00 1597.00 7200 20240412 -51.32 3130 20240909 11.98 7200 -51.32 20240412 3130 11.98 20240909 7200 -51.32 20240412 3130 11.98 20240909 1.17 N 204620 500 305 억 5277429 N N 0 N 00 N
11 20241209 150914 57 100.00 KOSDAQ 금융 N N N N N 3505 -95 5 -2.64 3928010920 1133842 68.85 3420 3580 3310 4680 2520 3600 3464.34 8.64 0 -40385 3850 3725 3520 3395 3190 3765 3435 306 1080 500 2520 5 1 61116035 2142 -22.18 2.19 12 1.86 -158.00 1597.00 7200 20240412 -51.32 3130 20240909 11.98 7200 -51.32 20240412 3130 11.98 20240909 7200 -51.32 20240412 3130 11.98 20240909 1.17 N 204620 500 305 억 5277429 N N 0 N 00 N
12 20241209 140916 57 100.00 KOSDAQ 금융 N N N N N 3515 -85 5 -2.36 3502302250 1012605 61.49 3420 3580 3310 4680 2520 3600 3458.71 8.64 0 -78262 3850 3725 3520 3395 3190 3765 3435 306 1080 500 2520 5 1 61116035 2148 -22.25 2.20 12 1.66 -158.00 1597.00 7200 20240412 -51.18 3130 20240909 12.30 7200 -51.18 20240412 3130 12.30 20240909 7200 -51.18 20240412 3130 12.30 20240909 1.17 N 204620 500 305 억 5277429 N N 0 N 00 N