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
309960/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
20241210,161103,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3030,130,2,4.48,117052275,38675,27.26,2900,3065,2900,3770,2030,2900,3026.35,0.59,0,15221,3303,3101,2998,2796,2693,3050,2745,232,870,1000,1740,5,1,23217239,703,10.67,0.60,12,0.17,284.00,5014.00,7930,20240510,-61.79,2895,20241209,4.66,7930,-61.79,20240510,2895,4.66,20241209,7930,-61.79,20240510,2895,4.66,20241209,1.57,N,309960,1000,232 억,,137640,N,N,36,N,01,N
20241210,151106,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3050,150,2,5.17,104989495,34700,24.46,2900,3065,2900,3770,2030,2900,3025.63,0.59,0,15501,3303,3101,2998,2796,2693,3050,2745,232,870,1000,1740,5,1,23217239,708,10.74,0.61,12,0.15,284.00,5014.00,7930,20240510,-61.54,2895,20241209,5.35,7930,-61.54,20240510,2895,5.35,20241209,7930,-61.54,20240510,2895,5.35,20241209,1.57,N,309960,1000,232 억,,137640,N,N,17,N,01,N
20241210,141106,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3060,160,2,5.52,100423230,33196,23.40,2900,3065,2900,3770,2030,2900,3025.16,0.59,0,14456,3303,3101,2998,2796,2693,3050,2745,232,870,1000,1740,5,1,23217239,710,10.77,0.61,12,0.14,284.00,5014.00,7930,20240510,-61.41,2895,20241209,5.70,7930,-61.41,20240510,2895,5.70,20241209,7930,-61.41,20240510,2895,5.70,20241209,1.57,N,309960,1000,232 억,,137640,N,N,17,N,01,N
20241210,131107,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3050,150,2,5.17,91181780,30164,21.26,2900,3065,2900,3770,2030,2900,3022.87,0.59,0,12276,3303,3101,2998,2796,2693,3050,2745,232,870,1000,1740,5,1,23217239,708,10.74,0.61,12,0.13,284.00,5014.00,7930,20240510,-61.54,2895,20241209,5.35,7930,-61.54,20240510,2895,5.35,20241209,7930,-61.54,20240510,2895,5.35,20241209,1.57,N,309960,1000,232 억,,137640,N,N,17,N,01,N
20241210,121106,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3045,145,2,5.00,84050660,27817,19.61,2900,3050,2900,3770,2030,2900,3021.56,0.59,0,11003,3303,3101,2998,2796,2693,3050,2745,232,870,1000,1740,5,1,23217239,707,10.72,0.61,12,0.12,284.00,5014.00,7930,20240510,-61.60,2895,20241209,5.18,7930,-61.60,20240510,2895,5.18,20241209,7930,-61.60,20240510,2895,5.18,20241209,1.57,N,309960,1000,232 억,,137640,N,N,17,N,01,N
20241210,111105,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3040,140,2,4.83,64814670,21499,15.16,2900,3050,2900,3770,2030,2900,3014.78,0.59,0,9163,3303,3101,2998,2796,2693,3050,2745,232,870,1000,1740,5,1,23217239,706,10.70,0.61,12,0.09,284.00,5014.00,7930,20240510,-61.66,2895,20241209,5.01,7930,-61.66,20240510,2895,5.01,20241209,7930,-61.66,20240510,2895,5.01,20241209,1.57,N,309960,1000,232 억,,137640,N,N,17,N,01,N
20241210,101106,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3040,140,2,4.83,45507670,15135,10.67,2900,3050,2900,3770,2030,2900,3006.78,0.59,0,6075,3303,3101,2998,2796,2693,3050,2745,232,870,1000,1740,5,1,23217239,706,10.70,0.61,12,0.07,284.00,5014.00,7930,20240510,-61.66,2895,20241209,5.01,7930,-61.66,20240510,2895,5.01,20241209,7930,-61.66,20240510,2895,5.01,20241209,1.57,N,309960,1000,232 억,,137640,N,N,17,N,01,N
20241210,091113,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3030,130,2,4.48,14924840,5029,3.55,2900,3035,2900,3770,2030,2900,2967.76,0.59,0,33,3303,3101,2998,2796,2693,3050,2745,232,870,1000,1740,5,1,23217239,703,10.67,0.60,12,0.02,284.00,5014.00,7930,20240510,-61.79,2895,20241209,4.66,7930,-61.79,20240510,2895,4.66,20241209,7930,-61.79,20240510,2895,4.66,20241209,1.57,N,309960,1000,232 억,,137640,N,N,17,N,01,N
20241209,161102,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2900,-280,5,-8.81,415733915,139837,132.71,3200,3200,2895,4130,2230,3180,2973.14,0.54,0,11058,3510,3345,3230,3065,2950,3287,3007,232,950,1000,1900,5,1,23217239,673,10.21,0.58,12,0.60,284.00,5014.00,7930,20240510,-63.43,2895,20241209,0.17,7930,-63.43,20240510,2895,0.17,20241209,7930,-63.43,20240510,2895,0.17,20241209,1.58,N,309960,1000,232 억,,126520,N,N,17,N,00,N
20241209,151104,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2915,-265,5,-8.33,386071400,129609,123.00,3200,3200,2900,4130,2230,3180,2978.74,0.54,0,9279,3510,3345,3230,3065,2950,3287,3007,232,950,1000,1900,5,1,23217239,677,10.26,0.58,12,0.56,284.00,5014.00,7930,20240510,-63.24,2900,20241209,0.52,7930,-63.24,20240510,2900,0.52,20241209,7930,-63.24,20240510,2900,0.52,20241209,1.58,N,309960,1000,232 억,,126520,N,N,9,N,00,N
20241209,141104,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2915,-265,5,-8.33,294684070,98484,93.46,3200,3200,2900,4130,2230,3180,2992.20,0.54,0,8128,3510,3345,3230,3065,2950,3287,3007,232,950,1000,1900,5,1,23217239,677,10.26,0.58,12,0.42,284.00,5014.00,7930,20240510,-63.24,2900,20241209,0.52,7930,-63.24,20240510,2900,0.52,20241209,7930,-63.24,20240510,2900,0.52,20241209,1.58,N,309960,1000,232 억,,126520,N,N,9,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 161103 54 100.00 KOSDAQ 금융 N N N N N 3030 130 2 4.48 117052275 38675 27.26 2900 3065 2900 3770 2030 2900 3026.35 0.59 0 15221 3303 3101 2998 2796 2693 3050 2745 232 870 1000 1740 5 1 23217239 703 10.67 0.60 12 0.17 284.00 5014.00 7930 20240510 -61.79 2895 20241209 4.66 7930 -61.79 20240510 2895 4.66 20241209 7930 -61.79 20240510 2895 4.66 20241209 1.57 N 309960 1000 232 억 137640 N N 36 N 01 N
3 20241210 151106 54 100.00 KOSDAQ 금융 N N N N N 3050 150 2 5.17 104989495 34700 24.46 2900 3065 2900 3770 2030 2900 3025.63 0.59 0 15501 3303 3101 2998 2796 2693 3050 2745 232 870 1000 1740 5 1 23217239 708 10.74 0.61 12 0.15 284.00 5014.00 7930 20240510 -61.54 2895 20241209 5.35 7930 -61.54 20240510 2895 5.35 20241209 7930 -61.54 20240510 2895 5.35 20241209 1.57 N 309960 1000 232 억 137640 N N 17 N 01 N
4 20241210 141106 54 100.00 KOSDAQ 금융 N N N N N 3060 160 2 5.52 100423230 33196 23.40 2900 3065 2900 3770 2030 2900 3025.16 0.59 0 14456 3303 3101 2998 2796 2693 3050 2745 232 870 1000 1740 5 1 23217239 710 10.77 0.61 12 0.14 284.00 5014.00 7930 20240510 -61.41 2895 20241209 5.70 7930 -61.41 20240510 2895 5.70 20241209 7930 -61.41 20240510 2895 5.70 20241209 1.57 N 309960 1000 232 억 137640 N N 17 N 01 N
5 20241210 131107 54 100.00 KOSDAQ 금융 N N N N N 3050 150 2 5.17 91181780 30164 21.26 2900 3065 2900 3770 2030 2900 3022.87 0.59 0 12276 3303 3101 2998 2796 2693 3050 2745 232 870 1000 1740 5 1 23217239 708 10.74 0.61 12 0.13 284.00 5014.00 7930 20240510 -61.54 2895 20241209 5.35 7930 -61.54 20240510 2895 5.35 20241209 7930 -61.54 20240510 2895 5.35 20241209 1.57 N 309960 1000 232 억 137640 N N 17 N 01 N
6 20241210 121106 54 100.00 KOSDAQ 금융 N N N N N 3045 145 2 5.00 84050660 27817 19.61 2900 3050 2900 3770 2030 2900 3021.56 0.59 0 11003 3303 3101 2998 2796 2693 3050 2745 232 870 1000 1740 5 1 23217239 707 10.72 0.61 12 0.12 284.00 5014.00 7930 20240510 -61.60 2895 20241209 5.18 7930 -61.60 20240510 2895 5.18 20241209 7930 -61.60 20240510 2895 5.18 20241209 1.57 N 309960 1000 232 억 137640 N N 17 N 01 N
7 20241210 111105 54 100.00 KOSDAQ 금융 N N N N N 3040 140 2 4.83 64814670 21499 15.16 2900 3050 2900 3770 2030 2900 3014.78 0.59 0 9163 3303 3101 2998 2796 2693 3050 2745 232 870 1000 1740 5 1 23217239 706 10.70 0.61 12 0.09 284.00 5014.00 7930 20240510 -61.66 2895 20241209 5.01 7930 -61.66 20240510 2895 5.01 20241209 7930 -61.66 20240510 2895 5.01 20241209 1.57 N 309960 1000 232 억 137640 N N 17 N 01 N
8 20241210 101106 54 100.00 KOSDAQ 금융 N N N N N 3040 140 2 4.83 45507670 15135 10.67 2900 3050 2900 3770 2030 2900 3006.78 0.59 0 6075 3303 3101 2998 2796 2693 3050 2745 232 870 1000 1740 5 1 23217239 706 10.70 0.61 12 0.07 284.00 5014.00 7930 20240510 -61.66 2895 20241209 5.01 7930 -61.66 20240510 2895 5.01 20241209 7930 -61.66 20240510 2895 5.01 20241209 1.57 N 309960 1000 232 억 137640 N N 17 N 01 N
9 20241210 091113 54 100.00 KOSDAQ 금융 N N N N N 3030 130 2 4.48 14924840 5029 3.55 2900 3035 2900 3770 2030 2900 2967.76 0.59 0 33 3303 3101 2998 2796 2693 3050 2745 232 870 1000 1740 5 1 23217239 703 10.67 0.60 12 0.02 284.00 5014.00 7930 20240510 -61.79 2895 20241209 4.66 7930 -61.79 20240510 2895 4.66 20241209 7930 -61.79 20240510 2895 4.66 20241209 1.57 N 309960 1000 232 억 137640 N N 17 N 01 N
10 20241209 161102 57 100.00 KOSDAQ 신저가 금융 N N N N N 2900 -280 5 -8.81 415733915 139837 132.71 3200 3200 2895 4130 2230 3180 2973.14 0.54 0 11058 3510 3345 3230 3065 2950 3287 3007 232 950 1000 1900 5 1 23217239 673 10.21 0.58 12 0.60 284.00 5014.00 7930 20240510 -63.43 2895 20241209 0.17 7930 -63.43 20240510 2895 0.17 20241209 7930 -63.43 20240510 2895 0.17 20241209 1.58 N 309960 1000 232 억 126520 N N 17 N 00 N
11 20241209 151104 57 100.00 KOSDAQ 신저가 금융 N N N N N 2915 -265 5 -8.33 386071400 129609 123.00 3200 3200 2900 4130 2230 3180 2978.74 0.54 0 9279 3510 3345 3230 3065 2950 3287 3007 232 950 1000 1900 5 1 23217239 677 10.26 0.58 12 0.56 284.00 5014.00 7930 20240510 -63.24 2900 20241209 0.52 7930 -63.24 20240510 2900 0.52 20241209 7930 -63.24 20240510 2900 0.52 20241209 1.58 N 309960 1000 232 억 126520 N N 9 N 00 N
12 20241209 141104 57 100.00 KOSDAQ 신저가 금융 N N N N N 2915 -265 5 -8.33 294684070 98484 93.46 3200 3200 2900 4130 2230 3180 2992.20 0.54 0 8128 3510 3345 3230 3065 2950 3287 3007 232 950 1000 1900 5 1 23217239 677 10.26 0.58 12 0.42 284.00 5014.00 7930 20240510 -63.24 2900 20241209 0.52 7930 -63.24 20240510 2900 0.52 20241209 7930 -63.24 20240510 2900 0.52 20241209 1.58 N 309960 1000 232 억 126520 N N 9 N 00 N