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
289080/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
20241210,161041,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1226,54,2,4.61,217440544,178762,29.13,1168,1233,1168,1523,821,1172,1215.94,0.00,0,73217,1377,1274,1215,1112,1053,1245,1083,266,351,500,820,1,1,53234000,653,15.14,0.87,03,0.34,81.00,1402.00,2835,20240613,-56.75,1156,20241209,6.06,2835,-56.75,20240613,1156,6.06,20241209,2835,-56.75,20240613,1156,6.06,20241209,3.94,N,289080,500,266 억,,0,N,N,267,N,01,N
20241210,151043,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1224,52,2,4.44,197793963,162748,26.52,1168,1233,1168,1523,821,1172,1215.47,0.00,0,71716,1377,1274,1215,1112,1053,1245,1083,266,351,500,820,1,1,53234000,652,15.11,0.87,03,0.31,81.00,1402.00,2835,20240613,-56.83,1156,20241209,5.88,2835,-56.83,20240613,1156,5.88,20241209,2835,-56.83,20240613,1156,5.88,20241209,3.94,N,289080,500,266 억,,0,N,N,125,N,01,N
20241210,141043,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1231,59,2,5.03,178853798,147335,24.01,1168,1231,1168,1523,821,1172,1214.07,0.00,0,62332,1377,1274,1215,1112,1053,1245,1083,266,351,500,820,1,1,53234000,655,15.20,0.88,03,0.28,81.00,1402.00,2835,20240613,-56.58,1156,20241209,6.49,2835,-56.58,20240613,1156,6.49,20241209,2835,-56.58,20240613,1156,6.49,20241209,3.94,N,289080,500,266 억,,0,N,N,125,N,01,N
20241210,131044,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1225,53,2,4.52,155362110,128197,20.89,1168,1231,1168,1523,821,1172,1212.06,0.00,0,48855,1377,1274,1215,1112,1053,1245,1083,266,351,500,820,1,1,53234000,652,15.12,0.87,03,0.24,81.00,1402.00,2835,20240613,-56.79,1156,20241209,5.97,2835,-56.79,20240613,1156,5.97,20241209,2835,-56.79,20240613,1156,5.97,20241209,3.94,N,289080,500,266 억,,0,N,N,125,N,01,N
20241210,121043,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1225,53,2,4.52,142845135,117945,19.22,1168,1231,1168,1523,821,1172,1211.28,0.00,0,44761,1377,1274,1215,1112,1053,1245,1083,266,351,500,820,1,1,53234000,652,15.12,0.87,03,0.22,81.00,1402.00,2835,20240613,-56.79,1156,20241209,5.97,2835,-56.79,20240613,1156,5.97,20241209,2835,-56.79,20240613,1156,5.97,20241209,3.94,N,289080,500,266 억,,0,N,N,125,N,01,N
20241210,111043,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1228,56,2,4.78,125896470,104139,16.97,1168,1228,1168,1523,821,1172,1209.10,0.00,0,36163,1377,1274,1215,1112,1053,1245,1083,266,351,500,820,1,1,53234000,654,15.16,0.88,03,0.20,81.00,1402.00,2835,20240613,-56.68,1156,20241209,6.23,2835,-56.68,20240613,1156,6.23,20241209,2835,-56.68,20240613,1156,6.23,20241209,3.94,N,289080,500,266 억,,0,N,N,125,N,01,N
20241210,101043,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1221,49,2,4.18,86257913,71680,11.68,1168,1223,1168,1523,821,1172,1203.59,0.00,0,27274,1377,1274,1215,1112,1053,1245,1083,266,351,500,820,1,1,53234000,650,15.07,0.87,03,0.13,81.00,1402.00,2835,20240613,-56.93,1156,20241209,5.62,2835,-56.93,20240613,1156,5.62,20241209,2835,-56.93,20240613,1156,5.62,20241209,3.94,N,289080,500,266 억,,0,N,N,125,N,01,N
20241210,091050,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1199,27,2,2.30,37213624,31231,5.09,1168,1218,1168,1523,821,1172,1191.88,0.00,0,1436,1377,1274,1215,1112,1053,1245,1083,266,351,500,820,1,1,53234000,638,14.80,0.86,03,0.06,81.00,1402.00,2835,20240613,-57.71,1156,20241209,3.72,2835,-57.71,20240613,1156,3.72,20241209,2835,-57.71,20240613,1156,3.72,20241209,3.94,N,289080,500,266 억,,0,N,N,125,N,01,N
20241209,161040,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1172,-135,5,-10.33,722424827,606803,193.73,1244,1318,1156,1699,915,1307,1190.54,0.00,0,3448,1419,1362,1306,1249,1193,1335,1222,266,392,500,910,1,1,53234000,624,14.47,0.84,03,1.14,81.00,1402.00,2835,20240613,-58.66,1156,20241209,1.38,2835,-58.66,20240613,1156,1.38,20241209,2835,-58.66,20240613,1156,1.38,20241209,3.97,N,289080,500,266 억,,0,N,N,125,N,00,N
20241209,151041,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1167,-140,5,-10.71,690767216,579620,185.05,1244,1318,1156,1699,915,1307,1191.76,0.00,0,696,1419,1362,1306,1249,1193,1335,1222,266,392,500,910,1,1,53234000,621,14.41,0.83,03,1.09,81.00,1402.00,2835,20240613,-58.84,1156,20241209,0.95,2835,-58.84,20240613,1156,0.95,20241209,2835,-58.84,20240613,1156,0.95,20241209,3.97,N,289080,500,266 억,,0,N,N,863,N,00,N
20241209,141042,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1169,-138,5,-10.56,568707816,474784,151.58,1244,1318,1156,1699,915,1307,1197.82,0.00,0,-46574,1419,1362,1306,1249,1193,1335,1222,266,392,500,910,1,1,53234000,622,14.43,0.83,03,0.89,81.00,1402.00,2835,20240613,-58.77,1156,20241209,1.12,2835,-58.77,20240613,1156,1.12,20241209,2835,-58.77,20240613,1156,1.12,20241209,3.97,N,289080,500,266 억,,0,N,N,863,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 161041 54 100.00 KOSDAQ 금융 N N N N N 1226 54 2 4.61 217440544 178762 29.13 1168 1233 1168 1523 821 1172 1215.94 0.00 0 73217 1377 1274 1215 1112 1053 1245 1083 266 351 500 820 1 1 53234000 653 15.14 0.87 03 0.34 81.00 1402.00 2835 20240613 -56.75 1156 20241209 6.06 2835 -56.75 20240613 1156 6.06 20241209 2835 -56.75 20240613 1156 6.06 20241209 3.94 N 289080 500 266 억 0 N N 267 N 01 N
3 20241210 151043 54 100.00 KOSDAQ 금융 N N N N N 1224 52 2 4.44 197793963 162748 26.52 1168 1233 1168 1523 821 1172 1215.47 0.00 0 71716 1377 1274 1215 1112 1053 1245 1083 266 351 500 820 1 1 53234000 652 15.11 0.87 03 0.31 81.00 1402.00 2835 20240613 -56.83 1156 20241209 5.88 2835 -56.83 20240613 1156 5.88 20241209 2835 -56.83 20240613 1156 5.88 20241209 3.94 N 289080 500 266 억 0 N N 125 N 01 N
4 20241210 141043 54 100.00 KOSDAQ 금융 N N N N N 1231 59 2 5.03 178853798 147335 24.01 1168 1231 1168 1523 821 1172 1214.07 0.00 0 62332 1377 1274 1215 1112 1053 1245 1083 266 351 500 820 1 1 53234000 655 15.20 0.88 03 0.28 81.00 1402.00 2835 20240613 -56.58 1156 20241209 6.49 2835 -56.58 20240613 1156 6.49 20241209 2835 -56.58 20240613 1156 6.49 20241209 3.94 N 289080 500 266 억 0 N N 125 N 01 N
5 20241210 131044 54 100.00 KOSDAQ 금융 N N N N N 1225 53 2 4.52 155362110 128197 20.89 1168 1231 1168 1523 821 1172 1212.06 0.00 0 48855 1377 1274 1215 1112 1053 1245 1083 266 351 500 820 1 1 53234000 652 15.12 0.87 03 0.24 81.00 1402.00 2835 20240613 -56.79 1156 20241209 5.97 2835 -56.79 20240613 1156 5.97 20241209 2835 -56.79 20240613 1156 5.97 20241209 3.94 N 289080 500 266 억 0 N N 125 N 01 N
6 20241210 121043 54 100.00 KOSDAQ 금융 N N N N N 1225 53 2 4.52 142845135 117945 19.22 1168 1231 1168 1523 821 1172 1211.28 0.00 0 44761 1377 1274 1215 1112 1053 1245 1083 266 351 500 820 1 1 53234000 652 15.12 0.87 03 0.22 81.00 1402.00 2835 20240613 -56.79 1156 20241209 5.97 2835 -56.79 20240613 1156 5.97 20241209 2835 -56.79 20240613 1156 5.97 20241209 3.94 N 289080 500 266 억 0 N N 125 N 01 N
7 20241210 111043 54 100.00 KOSDAQ 금융 N N N N N 1228 56 2 4.78 125896470 104139 16.97 1168 1228 1168 1523 821 1172 1209.10 0.00 0 36163 1377 1274 1215 1112 1053 1245 1083 266 351 500 820 1 1 53234000 654 15.16 0.88 03 0.20 81.00 1402.00 2835 20240613 -56.68 1156 20241209 6.23 2835 -56.68 20240613 1156 6.23 20241209 2835 -56.68 20240613 1156 6.23 20241209 3.94 N 289080 500 266 억 0 N N 125 N 01 N
8 20241210 101043 54 100.00 KOSDAQ 금융 N N N N N 1221 49 2 4.18 86257913 71680 11.68 1168 1223 1168 1523 821 1172 1203.59 0.00 0 27274 1377 1274 1215 1112 1053 1245 1083 266 351 500 820 1 1 53234000 650 15.07 0.87 03 0.13 81.00 1402.00 2835 20240613 -56.93 1156 20241209 5.62 2835 -56.93 20240613 1156 5.62 20241209 2835 -56.93 20240613 1156 5.62 20241209 3.94 N 289080 500 266 억 0 N N 125 N 01 N
9 20241210 091050 54 100.00 KOSDAQ 금융 N N N N N 1199 27 2 2.30 37213624 31231 5.09 1168 1218 1168 1523 821 1172 1191.88 0.00 0 1436 1377 1274 1215 1112 1053 1245 1083 266 351 500 820 1 1 53234000 638 14.80 0.86 03 0.06 81.00 1402.00 2835 20240613 -57.71 1156 20241209 3.72 2835 -57.71 20240613 1156 3.72 20241209 2835 -57.71 20240613 1156 3.72 20241209 3.94 N 289080 500 266 억 0 N N 125 N 01 N
10 20241209 161040 57 100.00 KOSDAQ 신저가 금융 N N N N N 1172 -135 5 -10.33 722424827 606803 193.73 1244 1318 1156 1699 915 1307 1190.54 0.00 0 3448 1419 1362 1306 1249 1193 1335 1222 266 392 500 910 1 1 53234000 624 14.47 0.84 03 1.14 81.00 1402.00 2835 20240613 -58.66 1156 20241209 1.38 2835 -58.66 20240613 1156 1.38 20241209 2835 -58.66 20240613 1156 1.38 20241209 3.97 N 289080 500 266 억 0 N N 125 N 00 N
11 20241209 151041 57 100.00 KOSDAQ 신저가 금융 N N N N N 1167 -140 5 -10.71 690767216 579620 185.05 1244 1318 1156 1699 915 1307 1191.76 0.00 0 696 1419 1362 1306 1249 1193 1335 1222 266 392 500 910 1 1 53234000 621 14.41 0.83 03 1.09 81.00 1402.00 2835 20240613 -58.84 1156 20241209 0.95 2835 -58.84 20240613 1156 0.95 20241209 2835 -58.84 20240613 1156 0.95 20241209 3.97 N 289080 500 266 억 0 N N 863 N 00 N
12 20241209 141042 57 100.00 KOSDAQ 신저가 금융 N N N N N 1169 -138 5 -10.56 568707816 474784 151.58 1244 1318 1156 1699 915 1307 1197.82 0.00 0 -46574 1419 1362 1306 1249 1193 1335 1222 266 392 500 910 1 1 53234000 622 14.43 0.83 03 0.89 81.00 1402.00 2835 20240613 -58.77 1156 20241209 1.12 2835 -58.77 20240613 1156 1.12 20241209 2835 -58.77 20240613 1156 1.12 20241209 3.97 N 289080 500 266 억 0 N N 863 N 00 N