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
330730/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
20241210,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3670,185,2,5.31,188029065,52047,34.30,3415,3685,3415,4530,2440,3485,3612.68,1.01,0,15014,3815,3650,3555,3390,3295,3602,3342,91,1045,500,2230,5,1,18150830,666,10.73,0.72,12,0.29,342.00,5113.00,7200,20240104,-49.03,3145,20240805,16.69,7200,-49.03,20240104,3145,16.69,20240805,7200,-49.03,20240104,3145,16.69,20240805,2.50,N,330730,500,90 억,,183836,N,N,42,N,00,N
20241210,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3665,180,2,5.16,180610975,50026,32.97,3415,3670,3415,4530,2440,3485,3610.34,1.01,0,14046,3815,3650,3555,3390,3295,3602,3342,91,1045,500,2230,5,1,18150830,665,10.72,0.72,12,0.28,342.00,5113.00,7200,20240104,-49.10,3145,20240805,16.53,7200,-49.10,20240104,3145,16.53,20240805,7200,-49.10,20240104,3145,16.53,20240805,2.50,N,330730,500,90 억,,183836,N,N,21,N,00,N
20241210,141122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3660,175,2,5.02,116496355,32422,21.37,3415,3670,3415,4530,2440,3485,3593.13,1.01,0,10828,3815,3650,3555,3390,3295,3602,3342,91,1045,500,2230,5,1,18150830,664,10.70,0.72,12,0.18,342.00,5113.00,7200,20240104,-49.17,3145,20240805,16.38,7200,-49.17,20240104,3145,16.38,20240805,7200,-49.17,20240104,3145,16.38,20240805,2.50,N,330730,500,90 억,,183836,N,N,21,N,00,N
20241210,131124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3655,170,2,4.88,93426465,26112,17.21,3415,3670,3415,4530,2440,3485,3577.91,1.01,0,8246,3815,3650,3555,3390,3295,3602,3342,91,1045,500,2230,5,1,18150830,663,10.69,0.71,12,0.14,342.00,5113.00,7200,20240104,-49.24,3145,20240805,16.22,7200,-49.24,20240104,3145,16.22,20240805,7200,-49.24,20240104,3145,16.22,20240805,2.50,N,330730,500,90 억,,183836,N,N,21,N,00,N
20241210,121122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3660,175,2,5.02,92124800,25755,16.97,3415,3670,3415,4530,2440,3485,3576.97,1.01,0,8169,3815,3650,3555,3390,3295,3602,3342,91,1045,500,2230,5,1,18150830,664,10.70,0.72,12,0.14,342.00,5113.00,7200,20240104,-49.17,3145,20240805,16.38,7200,-49.17,20240104,3145,16.38,20240805,7200,-49.17,20240104,3145,16.38,20240805,2.50,N,330730,500,90 억,,183836,N,N,21,N,00,N
20241210,111121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3645,160,2,4.59,73004910,20526,13.53,3415,3645,3415,4530,2440,3485,3556.70,1.01,0,5690,3815,3650,3555,3390,3295,3602,3342,91,1045,500,2230,5,1,18150830,662,10.66,0.71,12,0.11,342.00,5113.00,7200,20240104,-49.38,3145,20240805,15.90,7200,-49.38,20240104,3145,15.90,20240805,7200,-49.38,20240104,3145,15.90,20240805,2.50,N,330730,500,90 억,,183836,N,N,21,N,00,N
20241210,101122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3640,155,2,4.45,65944190,18579,12.24,3415,3640,3415,4530,2440,3485,3549.39,1.01,0,4584,3815,3650,3555,3390,3295,3602,3342,91,1045,500,2230,5,1,18150830,661,10.64,0.71,12,0.10,342.00,5113.00,7200,20240104,-49.44,3145,20240805,15.74,7200,-49.44,20240104,3145,15.74,20240805,7200,-49.44,20240104,3145,15.74,20240805,2.50,N,330730,500,90 억,,183836,N,N,21,N,00,N
20241210,091129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3575,90,2,2.58,29842790,8575,5.65,3415,3575,3415,4530,2440,3485,3480.21,1.01,0,3645,3815,3650,3555,3390,3295,3602,3342,91,1045,500,2230,5,1,18150830,649,10.45,0.70,12,0.05,342.00,5113.00,7200,20240104,-50.35,3145,20240805,13.67,7200,-50.35,20240104,3145,13.67,20240805,7200,-50.35,20240104,3145,13.67,20240805,2.50,N,330730,500,90 억,,183836,N,N,21,N,00,N
20241209,161118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3485,-260,5,-6.94,537835055,151412,135.02,3700,3720,3460,4865,2625,3745,3553.09,1.23,0,-39548,3938,3841,3738,3641,3538,3790,3590,91,1120,500,2390,5,1,18150830,633,10.19,0.68,12,0.83,342.00,5113.00,7200,20240104,-51.60,3145,20240805,10.81,7200,-51.60,20240104,3145,10.81,20240805,7200,-51.60,20240104,3145,10.81,20240805,2.53,N,330730,500,90 억,,223387,N,N,21,N,00,N
20241209,151120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3495,-250,5,-6.68,495527940,139249,124.17,3700,3720,3480,4865,2625,3745,3558.57,1.23,0,-38157,3938,3841,3738,3641,3538,3790,3590,91,1120,500,2390,5,1,18150830,634,10.22,0.68,12,0.77,342.00,5113.00,7200,20240104,-51.46,3145,20240805,11.13,7200,-51.46,20240104,3145,11.13,20240805,7200,-51.46,20240104,3145,11.13,20240805,2.53,N,330730,500,90 억,,223387,N,N,13,N,00,N
20241209,141120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3550,-195,5,-5.21,376882380,105381,93.97,3700,3720,3510,4865,2625,3745,3576.38,1.23,0,-45478,3938,3841,3738,3641,3538,3790,3590,91,1120,500,2390,5,1,18150830,644,10.38,0.69,12,0.58,342.00,5113.00,7200,20240104,-50.69,3145,20240805,12.88,7200,-50.69,20240104,3145,12.88,20240805,7200,-50.69,20240104,3145,12.88,20240805,2.53,N,330730,500,90 억,,223387,N,N,13,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 161119 57 100.00 KOSDAQ 금융 N N N N N 3670 185 2 5.31 188029065 52047 34.30 3415 3685 3415 4530 2440 3485 3612.68 1.01 0 15014 3815 3650 3555 3390 3295 3602 3342 91 1045 500 2230 5 1 18150830 666 10.73 0.72 12 0.29 342.00 5113.00 7200 20240104 -49.03 3145 20240805 16.69 7200 -49.03 20240104 3145 16.69 20240805 7200 -49.03 20240104 3145 16.69 20240805 2.50 N 330730 500 90 억 183836 N N 42 N 00 N
3 20241210 151122 57 100.00 KOSDAQ 금융 N N N N N 3665 180 2 5.16 180610975 50026 32.97 3415 3670 3415 4530 2440 3485 3610.34 1.01 0 14046 3815 3650 3555 3390 3295 3602 3342 91 1045 500 2230 5 1 18150830 665 10.72 0.72 12 0.28 342.00 5113.00 7200 20240104 -49.10 3145 20240805 16.53 7200 -49.10 20240104 3145 16.53 20240805 7200 -49.10 20240104 3145 16.53 20240805 2.50 N 330730 500 90 억 183836 N N 21 N 00 N
4 20241210 141122 57 100.00 KOSDAQ 금융 N N N N N 3660 175 2 5.02 116496355 32422 21.37 3415 3670 3415 4530 2440 3485 3593.13 1.01 0 10828 3815 3650 3555 3390 3295 3602 3342 91 1045 500 2230 5 1 18150830 664 10.70 0.72 12 0.18 342.00 5113.00 7200 20240104 -49.17 3145 20240805 16.38 7200 -49.17 20240104 3145 16.38 20240805 7200 -49.17 20240104 3145 16.38 20240805 2.50 N 330730 500 90 억 183836 N N 21 N 00 N
5 20241210 131124 57 100.00 KOSDAQ 금융 N N N N N 3655 170 2 4.88 93426465 26112 17.21 3415 3670 3415 4530 2440 3485 3577.91 1.01 0 8246 3815 3650 3555 3390 3295 3602 3342 91 1045 500 2230 5 1 18150830 663 10.69 0.71 12 0.14 342.00 5113.00 7200 20240104 -49.24 3145 20240805 16.22 7200 -49.24 20240104 3145 16.22 20240805 7200 -49.24 20240104 3145 16.22 20240805 2.50 N 330730 500 90 억 183836 N N 21 N 00 N
6 20241210 121122 57 100.00 KOSDAQ 금융 N N N N N 3660 175 2 5.02 92124800 25755 16.97 3415 3670 3415 4530 2440 3485 3576.97 1.01 0 8169 3815 3650 3555 3390 3295 3602 3342 91 1045 500 2230 5 1 18150830 664 10.70 0.72 12 0.14 342.00 5113.00 7200 20240104 -49.17 3145 20240805 16.38 7200 -49.17 20240104 3145 16.38 20240805 7200 -49.17 20240104 3145 16.38 20240805 2.50 N 330730 500 90 억 183836 N N 21 N 00 N
7 20241210 111121 57 100.00 KOSDAQ 금융 N N N N N 3645 160 2 4.59 73004910 20526 13.53 3415 3645 3415 4530 2440 3485 3556.70 1.01 0 5690 3815 3650 3555 3390 3295 3602 3342 91 1045 500 2230 5 1 18150830 662 10.66 0.71 12 0.11 342.00 5113.00 7200 20240104 -49.38 3145 20240805 15.90 7200 -49.38 20240104 3145 15.90 20240805 7200 -49.38 20240104 3145 15.90 20240805 2.50 N 330730 500 90 억 183836 N N 21 N 00 N
8 20241210 101122 57 100.00 KOSDAQ 금융 N N N N N 3640 155 2 4.45 65944190 18579 12.24 3415 3640 3415 4530 2440 3485 3549.39 1.01 0 4584 3815 3650 3555 3390 3295 3602 3342 91 1045 500 2230 5 1 18150830 661 10.64 0.71 12 0.10 342.00 5113.00 7200 20240104 -49.44 3145 20240805 15.74 7200 -49.44 20240104 3145 15.74 20240805 7200 -49.44 20240104 3145 15.74 20240805 2.50 N 330730 500 90 억 183836 N N 21 N 00 N
9 20241210 091129 57 100.00 KOSDAQ 금융 N N N N N 3575 90 2 2.58 29842790 8575 5.65 3415 3575 3415 4530 2440 3485 3480.21 1.01 0 3645 3815 3650 3555 3390 3295 3602 3342 91 1045 500 2230 5 1 18150830 649 10.45 0.70 12 0.05 342.00 5113.00 7200 20240104 -50.35 3145 20240805 13.67 7200 -50.35 20240104 3145 13.67 20240805 7200 -50.35 20240104 3145 13.67 20240805 2.50 N 330730 500 90 억 183836 N N 21 N 00 N
10 20241209 161118 57 100.00 KOSDAQ 금융 N N N N N 3485 -260 5 -6.94 537835055 151412 135.02 3700 3720 3460 4865 2625 3745 3553.09 1.23 0 -39548 3938 3841 3738 3641 3538 3790 3590 91 1120 500 2390 5 1 18150830 633 10.19 0.68 12 0.83 342.00 5113.00 7200 20240104 -51.60 3145 20240805 10.81 7200 -51.60 20240104 3145 10.81 20240805 7200 -51.60 20240104 3145 10.81 20240805 2.53 N 330730 500 90 억 223387 N N 21 N 00 N
11 20241209 151120 57 100.00 KOSDAQ 금융 N N N N N 3495 -250 5 -6.68 495527940 139249 124.17 3700 3720 3480 4865 2625 3745 3558.57 1.23 0 -38157 3938 3841 3738 3641 3538 3790 3590 91 1120 500 2390 5 1 18150830 634 10.22 0.68 12 0.77 342.00 5113.00 7200 20240104 -51.46 3145 20240805 11.13 7200 -51.46 20240104 3145 11.13 20240805 7200 -51.46 20240104 3145 11.13 20240805 2.53 N 330730 500 90 억 223387 N N 13 N 00 N
12 20241209 141120 57 100.00 KOSDAQ 금융 N N N N N 3550 -195 5 -5.21 376882380 105381 93.97 3700 3720 3510 4865 2625 3745 3576.38 1.23 0 -45478 3938 3841 3738 3641 3538 3790 3590 91 1120 500 2390 5 1 18150830 644 10.38 0.69 12 0.58 342.00 5113.00 7200 20240104 -50.69 3145 20240805 12.88 7200 -50.69 20240104 3145 12.88 20240805 7200 -50.69 20240104 3145 12.88 20240805 2.53 N 330730 500 90 억 223387 N N 13 N 00 N