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
241520/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
20241210,160958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2790,160,2,6.08,545998500,196664,97.73,2630,2865,2630,3415,1845,2630,2776.30,1.08,0,8398,2890,2760,2680,2550,2470,2720,2510,139,785,500,1780,5,1,27496125,767,5.31,0.72,12,0.72,525.00,3891.00,5140,20240123,-45.72,2155,20240805,29.47,5140,-45.72,20240123,2155,29.47,20240805,5140,-45.72,20240123,2155,29.47,20240805,3.47,N,241520,500,139 억,,296883,N,N,30,N,00,N
20241210,151001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2820,190,2,7.22,526615955,189758,94.30,2630,2865,2630,3415,1845,2630,2775.20,1.08,0,4943,2890,2760,2680,2550,2470,2720,2510,139,785,500,1780,5,1,27496125,775,5.37,0.72,12,0.69,525.00,3891.00,5140,20240123,-45.14,2155,20240805,30.86,5140,-45.14,20240123,2155,30.86,20240805,5140,-45.14,20240123,2155,30.86,20240805,3.47,N,241520,500,139 억,,296883,N,N,12,N,00,N
20241210,141001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,200,2,7.60,498256705,179698,89.30,2630,2865,2630,3415,1845,2630,2772.74,1.08,0,-790,2890,2760,2680,2550,2470,2720,2510,139,785,500,1780,5,1,27496125,778,5.39,0.73,12,0.65,525.00,3891.00,5140,20240123,-44.94,2155,20240805,31.32,5140,-44.94,20240123,2155,31.32,20240805,5140,-44.94,20240123,2155,31.32,20240805,3.47,N,241520,500,139 억,,296883,N,N,12,N,00,N
20241210,131001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2815,185,2,7.03,454753525,164208,81.60,2630,2865,2630,3415,1845,2630,2769.37,1.08,0,-9019,2890,2760,2680,2550,2470,2720,2510,139,785,500,1780,5,1,27496125,774,5.36,0.72,12,0.60,525.00,3891.00,5140,20240123,-45.23,2155,20240805,30.63,5140,-45.23,20240123,2155,30.63,20240805,5140,-45.23,20240123,2155,30.63,20240805,3.47,N,241520,500,139 억,,296883,N,N,12,N,00,N
20241210,121001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2795,165,2,6.27,355013680,128914,64.06,2630,2820,2630,3415,1845,2630,2753.88,1.08,0,-10228,2890,2760,2680,2550,2470,2720,2510,139,785,500,1780,5,1,27496125,769,5.32,0.72,12,0.47,525.00,3891.00,5140,20240123,-45.62,2155,20240805,29.70,5140,-45.62,20240123,2155,29.70,20240805,5140,-45.62,20240123,2155,29.70,20240805,3.47,N,241520,500,139 억,,296883,N,N,12,N,00,N
20241210,111000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2755,125,2,4.75,297043630,108189,53.76,2630,2795,2630,3415,1845,2630,2745.60,1.08,0,-10594,2890,2760,2680,2550,2470,2720,2510,139,785,500,1780,5,1,27496125,758,5.25,0.71,12,0.39,525.00,3891.00,5140,20240123,-46.40,2155,20240805,27.84,5140,-46.40,20240123,2155,27.84,20240805,5140,-46.40,20240123,2155,27.84,20240805,3.47,N,241520,500,139 억,,296883,N,N,12,N,00,N
20241210,101001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2790,160,2,6.08,278991215,101700,50.54,2630,2795,2630,3415,1845,2630,2743.28,1.08,0,-11205,2890,2760,2680,2550,2470,2720,2510,139,785,500,1780,5,1,27496125,767,5.31,0.72,12,0.37,525.00,3891.00,5140,20240123,-45.72,2155,20240805,29.47,5140,-45.72,20240123,2155,29.47,20240805,5140,-45.72,20240123,2155,29.47,20240805,3.47,N,241520,500,139 억,,296883,N,N,12,N,00,N
20241210,091007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,85,2,3.23,127590015,46695,23.20,2630,2795,2630,3415,1845,2630,2732.41,1.08,0,-5462,2890,2760,2680,2550,2470,2720,2510,139,785,500,1780,5,1,27496125,747,5.17,0.70,12,0.17,525.00,3891.00,5140,20240123,-47.18,2155,20240805,25.99,5140,-47.18,20240123,2155,25.99,20240805,5140,-47.18,20240123,2155,25.99,20240805,3.47,N,241520,500,139 억,,296883,N,N,12,N,00,N
20241209,160957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2630,-145,5,-5.23,542262055,200955,149.98,2770,2810,2600,3605,1945,2775,2698.54,1.24,0,-42390,2935,2855,2755,2675,2575,2805,2625,139,830,500,1880,5,1,27496125,723,5.01,0.68,12,0.73,525.00,3891.00,5140,20240123,-48.83,2155,20240805,22.04,5140,-48.83,20240123,2155,22.04,20240805,5140,-48.83,20240123,2155,22.04,20240805,3.50,N,241520,500,139 억,,339612,N,N,12,N,00,N
20241209,150959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2660,-115,5,-4.14,534262020,197914,147.71,2770,2810,2600,3605,1945,2775,2699.46,1.24,0,-41546,2935,2855,2755,2675,2575,2805,2625,139,830,500,1880,5,1,27496125,731,5.07,0.68,12,0.72,525.00,3891.00,5140,20240123,-48.25,2155,20240805,23.43,5140,-48.25,20240123,2155,23.43,20240805,5140,-48.25,20240123,2155,23.43,20240805,3.50,N,241520,500,139 억,,339612,N,N,0,N,00,N
20241209,141000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2680,-95,5,-3.42,497590020,183958,137.29,2770,2810,2610,3605,1945,2775,2704.91,1.24,0,-39891,2935,2855,2755,2675,2575,2805,2625,139,830,500,1880,5,1,27496125,737,5.10,0.69,12,0.67,525.00,3891.00,5140,20240123,-47.86,2155,20240805,24.36,5140,-47.86,20240123,2155,24.36,20240805,5140,-47.86,20240123,2155,24.36,20240805,3.50,N,241520,500,139 억,,339612,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 160958 57 100.00 KOSDAQ 금융 N N N N N 2790 160 2 6.08 545998500 196664 97.73 2630 2865 2630 3415 1845 2630 2776.30 1.08 0 8398 2890 2760 2680 2550 2470 2720 2510 139 785 500 1780 5 1 27496125 767 5.31 0.72 12 0.72 525.00 3891.00 5140 20240123 -45.72 2155 20240805 29.47 5140 -45.72 20240123 2155 29.47 20240805 5140 -45.72 20240123 2155 29.47 20240805 3.47 N 241520 500 139 억 296883 N N 30 N 00 N
3 20241210 151001 57 100.00 KOSDAQ 금융 N N N N N 2820 190 2 7.22 526615955 189758 94.30 2630 2865 2630 3415 1845 2630 2775.20 1.08 0 4943 2890 2760 2680 2550 2470 2720 2510 139 785 500 1780 5 1 27496125 775 5.37 0.72 12 0.69 525.00 3891.00 5140 20240123 -45.14 2155 20240805 30.86 5140 -45.14 20240123 2155 30.86 20240805 5140 -45.14 20240123 2155 30.86 20240805 3.47 N 241520 500 139 억 296883 N N 12 N 00 N
4 20241210 141001 57 100.00 KOSDAQ 금융 N N N N N 2830 200 2 7.60 498256705 179698 89.30 2630 2865 2630 3415 1845 2630 2772.74 1.08 0 -790 2890 2760 2680 2550 2470 2720 2510 139 785 500 1780 5 1 27496125 778 5.39 0.73 12 0.65 525.00 3891.00 5140 20240123 -44.94 2155 20240805 31.32 5140 -44.94 20240123 2155 31.32 20240805 5140 -44.94 20240123 2155 31.32 20240805 3.47 N 241520 500 139 억 296883 N N 12 N 00 N
5 20241210 131001 57 100.00 KOSDAQ 금융 N N N N N 2815 185 2 7.03 454753525 164208 81.60 2630 2865 2630 3415 1845 2630 2769.37 1.08 0 -9019 2890 2760 2680 2550 2470 2720 2510 139 785 500 1780 5 1 27496125 774 5.36 0.72 12 0.60 525.00 3891.00 5140 20240123 -45.23 2155 20240805 30.63 5140 -45.23 20240123 2155 30.63 20240805 5140 -45.23 20240123 2155 30.63 20240805 3.47 N 241520 500 139 억 296883 N N 12 N 00 N
6 20241210 121001 57 100.00 KOSDAQ 금융 N N N N N 2795 165 2 6.27 355013680 128914 64.06 2630 2820 2630 3415 1845 2630 2753.88 1.08 0 -10228 2890 2760 2680 2550 2470 2720 2510 139 785 500 1780 5 1 27496125 769 5.32 0.72 12 0.47 525.00 3891.00 5140 20240123 -45.62 2155 20240805 29.70 5140 -45.62 20240123 2155 29.70 20240805 5140 -45.62 20240123 2155 29.70 20240805 3.47 N 241520 500 139 억 296883 N N 12 N 00 N
7 20241210 111000 57 100.00 KOSDAQ 금융 N N N N N 2755 125 2 4.75 297043630 108189 53.76 2630 2795 2630 3415 1845 2630 2745.60 1.08 0 -10594 2890 2760 2680 2550 2470 2720 2510 139 785 500 1780 5 1 27496125 758 5.25 0.71 12 0.39 525.00 3891.00 5140 20240123 -46.40 2155 20240805 27.84 5140 -46.40 20240123 2155 27.84 20240805 5140 -46.40 20240123 2155 27.84 20240805 3.47 N 241520 500 139 억 296883 N N 12 N 00 N
8 20241210 101001 57 100.00 KOSDAQ 금융 N N N N N 2790 160 2 6.08 278991215 101700 50.54 2630 2795 2630 3415 1845 2630 2743.28 1.08 0 -11205 2890 2760 2680 2550 2470 2720 2510 139 785 500 1780 5 1 27496125 767 5.31 0.72 12 0.37 525.00 3891.00 5140 20240123 -45.72 2155 20240805 29.47 5140 -45.72 20240123 2155 29.47 20240805 5140 -45.72 20240123 2155 29.47 20240805 3.47 N 241520 500 139 억 296883 N N 12 N 00 N
9 20241210 091007 57 100.00 KOSDAQ 금융 N N N N N 2715 85 2 3.23 127590015 46695 23.20 2630 2795 2630 3415 1845 2630 2732.41 1.08 0 -5462 2890 2760 2680 2550 2470 2720 2510 139 785 500 1780 5 1 27496125 747 5.17 0.70 12 0.17 525.00 3891.00 5140 20240123 -47.18 2155 20240805 25.99 5140 -47.18 20240123 2155 25.99 20240805 5140 -47.18 20240123 2155 25.99 20240805 3.47 N 241520 500 139 억 296883 N N 12 N 00 N
10 20241209 160957 57 100.00 KOSDAQ 금융 N N N N N 2630 -145 5 -5.23 542262055 200955 149.98 2770 2810 2600 3605 1945 2775 2698.54 1.24 0 -42390 2935 2855 2755 2675 2575 2805 2625 139 830 500 1880 5 1 27496125 723 5.01 0.68 12 0.73 525.00 3891.00 5140 20240123 -48.83 2155 20240805 22.04 5140 -48.83 20240123 2155 22.04 20240805 5140 -48.83 20240123 2155 22.04 20240805 3.50 N 241520 500 139 억 339612 N N 12 N 00 N
11 20241209 150959 57 100.00 KOSDAQ 금융 N N N N N 2660 -115 5 -4.14 534262020 197914 147.71 2770 2810 2600 3605 1945 2775 2699.46 1.24 0 -41546 2935 2855 2755 2675 2575 2805 2625 139 830 500 1880 5 1 27496125 731 5.07 0.68 12 0.72 525.00 3891.00 5140 20240123 -48.25 2155 20240805 23.43 5140 -48.25 20240123 2155 23.43 20240805 5140 -48.25 20240123 2155 23.43 20240805 3.50 N 241520 500 139 억 339612 N N 0 N 00 N
12 20241209 141000 57 100.00 KOSDAQ 금융 N N N N N 2680 -95 5 -3.42 497590020 183958 137.29 2770 2810 2610 3605 1945 2775 2704.91 1.24 0 -39891 2935 2855 2755 2675 2575 2805 2625 139 830 500 1880 5 1 27496125 737 5.10 0.69 12 0.67 525.00 3891.00 5140 20240123 -47.86 2155 20240805 24.36 5140 -47.86 20240123 2155 24.36 20240805 5140 -47.86 20240123 2155 24.36 20240805 3.50 N 241520 500 139 억 339612 N N 0 N 00 N