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
293580/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
20241210,161047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1175,271,1,29.98,15490734902,13882917,3182.36,946,1175,917,1175,633,904,1115.81,0.09,0,-35386,980,941,917,878,854,930,867,479,271,500,650,1,1,94929950,1115,58.75,1.18,12,14.62,20.00,999.00,1409,20231204,-16.61,860,20241203,36.63,1318,-10.85,20240723,860,36.63,20241203,1358,-13.48,20231218,860,36.63,20241203,3.31,N,293580,500,478 억,,84252,N,N,91,N,00,N
20241210,151049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1175,271,1,29.98,15404560402,13809577,3165.55,946,1175,917,1175,633,904,1115.50,0.09,0,-44665,980,941,917,878,854,930,867,479,271,500,650,1,1,94929950,1115,58.75,1.18,12,14.55,20.00,999.00,1409,20231204,-16.61,860,20241203,36.63,1318,-10.85,20240723,860,36.63,20241203,1358,-13.48,20231218,860,36.63,20241203,3.31,N,293580,500,478 억,,84252,N,N,39,N,00,N
20241210,141049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1128,224,2,24.78,13217902706,11910477,2730.22,946,1175,917,1175,633,904,1109.77,0.09,0,-27555,980,941,917,878,854,930,867,479,271,500,650,1,1,94929950,1071,56.40,1.13,12,12.55,20.00,999.00,1409,20231204,-19.94,860,20241203,31.16,1318,-14.42,20240723,860,31.16,20241203,1358,-16.94,20231218,860,31.16,20241203,3.31,N,293580,500,478 억,,84252,N,N,39,N,00,N
20241210,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1089,185,2,20.46,12387470959,11163350,2558.96,946,1175,917,1175,633,904,1109.66,0.09,0,-15308,980,941,917,878,854,930,867,479,271,500,650,1,1,94929950,1034,54.45,1.09,12,11.76,20.00,999.00,1409,20231204,-22.71,860,20241203,26.63,1318,-17.37,20240723,860,26.63,20241203,1358,-19.81,20231218,860,26.63,20241203,3.31,N,293580,500,478 억,,84252,N,N,39,N,00,N
20241210,121049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1022,118,2,13.05,10273445969,9212146,2111.69,946,1175,917,1175,633,904,1115.21,0.09,0,70656,980,941,917,878,854,930,867,479,271,500,650,1,1,94929950,970,51.10,1.02,12,9.70,20.00,999.00,1409,20231204,-27.47,860,20241203,18.84,1318,-22.46,20240723,860,18.84,20241203,1358,-24.74,20231218,860,18.84,20241203,3.31,N,293580,500,478 억,,84252,N,N,39,N,00,N
20241210,111049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1143,239,2,26.44,3961342549,3761404,862.22,946,1143,917,1175,633,904,1053.16,0.09,0,-25768,980,941,917,878,854,930,867,479,271,500,650,1,1,94929950,1085,57.15,1.14,12,3.96,20.00,999.00,1409,20231204,-18.88,860,20241203,32.91,1318,-13.28,20240723,860,32.91,20241203,1358,-15.83,20231218,860,32.91,20241203,3.31,N,293580,500,478 억,,84252,Y,N,39,N,00,N
20241210,101049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1013,109,2,12.06,1045805087,1062617,243.58,946,1025,917,1175,633,904,984.18,0.09,0,-42178,980,941,917,878,854,930,867,479,271,500,650,1,1,94929950,962,50.65,1.01,12,1.12,20.00,999.00,1409,20231204,-28.11,860,20241203,17.79,1318,-23.14,20240723,860,17.79,20241203,1358,-25.41,20231218,860,17.79,20241203,3.31,N,293580,500,478 억,,84252,N,N,39,N,00,N
20241210,091057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,932,28,2,3.10,105725822,112684,25.83,946,946,920,1175,633,904,938.25,0.09,0,29822,980,941,917,878,854,930,867,479,271,500,650,1,1,94929950,885,46.60,0.93,12,0.12,20.00,999.00,1409,20231204,-33.85,860,20241203,8.37,1318,-29.29,20240723,860,8.37,20241203,1358,-31.37,20231218,860,8.37,20241203,3.31,N,293580,500,478 억,,84252,N,N,39,N,00,N
20241209,161046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,904,-40,5,-4.24,399179769,431615,50.86,943,956,893,1227,661,944,924.88,0.10,0,-10570,1026,985,956,915,886,1005,935,479,283,500,670,1,1,94929950,858,45.20,0.90,12,0.45,20.00,999.00,1409,20231204,-35.84,860,20241203,5.12,1318,-31.41,20240723,860,5.12,20241203,1358,-33.43,20231218,860,5.12,20241203,3.29,N,293580,500,478 억,,94822,N,N,39,N,00,N
20241209,151048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,911,-33,5,-3.50,335376522,360735,42.51,943,956,908,1227,661,944,929.70,0.10,0,-13656,1026,985,956,915,886,1005,935,479,283,500,670,1,1,94929950,865,45.55,0.91,12,0.38,20.00,999.00,1409,20231204,-35.34,860,20241203,5.93,1318,-30.88,20240723,860,5.93,20241203,1358,-32.92,20231218,860,5.93,20241203,3.29,N,293580,500,478 억,,94822,N,N,0,N,00,N
20241209,141048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,937,-7,5,-0.74,295830436,317678,37.43,943,956,913,1227,661,944,931.23,0.10,0,-16571,1026,985,956,915,886,1005,935,479,283,500,670,1,1,94929950,889,46.85,0.94,12,0.33,20.00,999.00,1409,20231204,-33.50,860,20241203,8.95,1318,-28.91,20240723,860,8.95,20241203,1358,-31.00,20231218,860,8.95,20241203,3.29,N,293580,500,478 억,,94822,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 161047 57 100.00 KOSDAQ 금융 N N N N N 1175 271 1 29.98 15490734902 13882917 3182.36 946 1175 917 1175 633 904 1115.81 0.09 0 -35386 980 941 917 878 854 930 867 479 271 500 650 1 1 94929950 1115 58.75 1.18 12 14.62 20.00 999.00 1409 20231204 -16.61 860 20241203 36.63 1318 -10.85 20240723 860 36.63 20241203 1358 -13.48 20231218 860 36.63 20241203 3.31 N 293580 500 478 억 84252 N N 91 N 00 N
3 20241210 151049 57 100.00 KOSDAQ 금융 N N N N N 1175 271 1 29.98 15404560402 13809577 3165.55 946 1175 917 1175 633 904 1115.50 0.09 0 -44665 980 941 917 878 854 930 867 479 271 500 650 1 1 94929950 1115 58.75 1.18 12 14.55 20.00 999.00 1409 20231204 -16.61 860 20241203 36.63 1318 -10.85 20240723 860 36.63 20241203 1358 -13.48 20231218 860 36.63 20241203 3.31 N 293580 500 478 억 84252 N N 39 N 00 N
4 20241210 141049 57 100.00 KOSDAQ 금융 N N N N N 1128 224 2 24.78 13217902706 11910477 2730.22 946 1175 917 1175 633 904 1109.77 0.09 0 -27555 980 941 917 878 854 930 867 479 271 500 650 1 1 94929950 1071 56.40 1.13 12 12.55 20.00 999.00 1409 20231204 -19.94 860 20241203 31.16 1318 -14.42 20240723 860 31.16 20241203 1358 -16.94 20231218 860 31.16 20241203 3.31 N 293580 500 478 억 84252 N N 39 N 00 N
5 20241210 131050 57 100.00 KOSDAQ 금융 N N N N N 1089 185 2 20.46 12387470959 11163350 2558.96 946 1175 917 1175 633 904 1109.66 0.09 0 -15308 980 941 917 878 854 930 867 479 271 500 650 1 1 94929950 1034 54.45 1.09 12 11.76 20.00 999.00 1409 20231204 -22.71 860 20241203 26.63 1318 -17.37 20240723 860 26.63 20241203 1358 -19.81 20231218 860 26.63 20241203 3.31 N 293580 500 478 억 84252 N N 39 N 00 N
6 20241210 121049 57 100.00 KOSDAQ 금융 N N N N N 1022 118 2 13.05 10273445969 9212146 2111.69 946 1175 917 1175 633 904 1115.21 0.09 0 70656 980 941 917 878 854 930 867 479 271 500 650 1 1 94929950 970 51.10 1.02 12 9.70 20.00 999.00 1409 20231204 -27.47 860 20241203 18.84 1318 -22.46 20240723 860 18.84 20241203 1358 -24.74 20231218 860 18.84 20241203 3.31 N 293580 500 478 억 84252 N N 39 N 00 N
7 20241210 111049 57 100.00 KOSDAQ 금융 N N N N N 1143 239 2 26.44 3961342549 3761404 862.22 946 1143 917 1175 633 904 1053.16 0.09 0 -25768 980 941 917 878 854 930 867 479 271 500 650 1 1 94929950 1085 57.15 1.14 12 3.96 20.00 999.00 1409 20231204 -18.88 860 20241203 32.91 1318 -13.28 20240723 860 32.91 20241203 1358 -15.83 20231218 860 32.91 20241203 3.31 N 293580 500 478 억 84252 Y N 39 N 00 N
8 20241210 101049 57 100.00 KOSDAQ 금융 N N N N N 1013 109 2 12.06 1045805087 1062617 243.58 946 1025 917 1175 633 904 984.18 0.09 0 -42178 980 941 917 878 854 930 867 479 271 500 650 1 1 94929950 962 50.65 1.01 12 1.12 20.00 999.00 1409 20231204 -28.11 860 20241203 17.79 1318 -23.14 20240723 860 17.79 20241203 1358 -25.41 20231218 860 17.79 20241203 3.31 N 293580 500 478 억 84252 N N 39 N 00 N
9 20241210 091057 57 100.00 KOSDAQ 금융 N N N N N 932 28 2 3.10 105725822 112684 25.83 946 946 920 1175 633 904 938.25 0.09 0 29822 980 941 917 878 854 930 867 479 271 500 650 1 1 94929950 885 46.60 0.93 12 0.12 20.00 999.00 1409 20231204 -33.85 860 20241203 8.37 1318 -29.29 20240723 860 8.37 20241203 1358 -31.37 20231218 860 8.37 20241203 3.31 N 293580 500 478 억 84252 N N 39 N 00 N
10 20241209 161046 57 100.00 KOSDAQ 금융 N N N N N 904 -40 5 -4.24 399179769 431615 50.86 943 956 893 1227 661 944 924.88 0.10 0 -10570 1026 985 956 915 886 1005 935 479 283 500 670 1 1 94929950 858 45.20 0.90 12 0.45 20.00 999.00 1409 20231204 -35.84 860 20241203 5.12 1318 -31.41 20240723 860 5.12 20241203 1358 -33.43 20231218 860 5.12 20241203 3.29 N 293580 500 478 억 94822 N N 39 N 00 N
11 20241209 151048 57 100.00 KOSDAQ 금융 N N N N N 911 -33 5 -3.50 335376522 360735 42.51 943 956 908 1227 661 944 929.70 0.10 0 -13656 1026 985 956 915 886 1005 935 479 283 500 670 1 1 94929950 865 45.55 0.91 12 0.38 20.00 999.00 1409 20231204 -35.34 860 20241203 5.93 1318 -30.88 20240723 860 5.93 20241203 1358 -32.92 20231218 860 5.93 20241203 3.29 N 293580 500 478 억 94822 N N 0 N 00 N
12 20241209 141048 57 100.00 KOSDAQ 금융 N N N N N 937 -7 5 -0.74 295830436 317678 37.43 943 956 913 1227 661 944 931.23 0.10 0 -16571 1026 985 956 915 886 1005 935 479 283 500 670 1 1 94929950 889 46.85 0.94 12 0.33 20.00 999.00 1409 20231204 -33.50 860 20241203 8.95 1318 -28.91 20240723 860 8.95 20241203 1358 -31.00 20231218 860 8.95 20241203 3.29 N 293580 500 478 억 94822 N N 0 N 00 N