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
412930/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
20241210,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,80,2,3.75,133851725,61562,46.52,2240,2240,2130,2775,1495,2135,2174.26,1.62,0,2886,2351,2242,2146,2037,1941,2195,1990,6,640,100,1450,5,1,6176000,137,65.15,1.11,12,1.00,34.00,2004.00,3135,20241101,-29.35,1948,20231226,13.71,3135,-29.35,20241101,1948,13.71,20240108,3135,-29.35,20241101,2050,8.05,20241209,0.67,N,412930,100,6 억,,99890,N,N,0,N,00,N
20241210,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,40,2,1.87,122329835,56325,42.56,2240,2240,2130,2775,1495,2135,2171.86,1.62,0,3630,2351,2242,2146,2037,1941,2195,1990,6,640,100,1450,5,1,6176000,134,63.97,1.09,12,0.91,34.00,2004.00,3135,20241101,-30.62,1948,20231226,11.65,3135,-30.62,20241101,1948,11.65,20240108,3135,-30.62,20241101,2050,6.10,20241209,0.67,N,412930,100,6 억,,99890,N,N,0,N,00,N
20241210,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,92192090,42264,31.94,2240,2240,2135,2775,1495,2135,2181.34,1.62,0,-650,2351,2242,2146,2037,1941,2195,1990,6,640,100,1450,5,1,6176000,132,63.09,1.07,12,0.68,34.00,2004.00,3135,20241101,-31.58,1948,20231226,10.11,3135,-31.58,20241101,1948,10.11,20240108,3135,-31.58,20241101,2050,4.63,20241209,0.67,N,412930,100,6 억,,99890,N,N,0,N,00,N
20241210,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,40,2,1.87,90969455,41698,31.51,2240,2240,2135,2775,1495,2135,2181.63,1.62,0,-697,2351,2242,2146,2037,1941,2195,1990,6,640,100,1450,5,1,6176000,134,63.97,1.09,12,0.68,34.00,2004.00,3135,20241101,-30.62,1948,20231226,11.65,3135,-30.62,20241101,1948,11.65,20240108,3135,-30.62,20241101,2050,6.10,20241209,0.67,N,412930,100,6 억,,99890,N,N,0,N,00,N
20241210,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,25,2,1.17,83891650,38436,29.04,2240,2240,2135,2775,1495,2135,2182.63,1.62,0,-344,2351,2242,2146,2037,1941,2195,1990,6,640,100,1450,5,1,6176000,133,63.53,1.08,12,0.62,34.00,2004.00,3135,20241101,-31.10,1948,20231226,10.88,3135,-31.10,20241101,1948,10.88,20240108,3135,-31.10,20241101,2050,5.37,20241209,0.67,N,412930,100,6 억,,99890,N,N,0,N,00,N
20241210,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,20,2,0.94,77531935,35470,26.80,2240,2240,2135,2775,1495,2135,2185.85,1.62,0,-293,2351,2242,2146,2037,1941,2195,1990,6,640,100,1450,5,1,6176000,133,63.38,1.08,12,0.57,34.00,2004.00,3135,20241101,-31.26,1948,20231226,10.63,3135,-31.26,20241101,1948,10.63,20240108,3135,-31.26,20241101,2050,5.12,20241209,0.67,N,412930,100,6 억,,99890,N,N,0,N,00,N
20241210,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,55,2,2.58,53893090,24523,18.53,2240,2240,2160,2775,1495,2135,2197.65,1.62,0,-1809,2351,2242,2146,2037,1941,2195,1990,6,640,100,1450,5,1,6176000,135,64.41,1.09,12,0.40,34.00,2004.00,3135,20241101,-30.14,1948,20231226,12.42,3135,-30.14,20241101,1948,12.42,20240108,3135,-30.14,20241101,2050,6.83,20241209,0.67,N,412930,100,6 억,,99890,N,N,0,N,00,N
20241210,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,65,2,3.04,21631040,9736,7.36,2240,2240,2200,2775,1495,2135,2221.76,1.62,0,-1420,2351,2242,2146,2037,1941,2195,1990,6,640,100,1450,5,1,6176000,136,64.71,1.10,12,0.16,34.00,2004.00,3135,20241101,-29.82,1948,20231226,12.94,3135,-29.82,20241101,1948,12.94,20240108,3135,-29.82,20241101,2050,7.32,20241209,0.67,N,412930,100,6 억,,99890,N,N,0,N,00,N
20241209,161213,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,-115,5,-5.11,277940810,132340,141.34,2200,2255,2050,2925,1575,2250,2100.12,1.75,0,-8434,2376,2312,2256,2192,2136,2285,2165,6,675,100,1530,5,1,6176000,132,62.79,1.07,12,2.14,34.00,2004.00,3135,20241101,-31.90,1948,20231226,9.60,3135,-31.90,20241101,1948,9.60,20240108,3135,-31.90,20241101,2050,4.15,20241209,0.67,N,412930,100,6 억,,108324,N,N,0,N,00,N
20241209,151216,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-135,5,-6.00,274960730,130943,139.84,2200,2255,2050,2925,1575,2250,2099.85,1.75,0,-7978,2376,2312,2256,2192,2136,2285,2165,6,675,100,1530,5,1,6176000,131,62.21,1.06,12,2.12,34.00,2004.00,3135,20241101,-32.54,1948,20231226,8.57,3135,-32.54,20241101,1948,8.57,20240108,3135,-32.54,20241101,2050,3.17,20241209,0.67,N,412930,100,6 억,,108324,N,N,0,N,00,N
20241209,141214,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,-165,5,-7.33,252557985,120335,128.51,2200,2255,2050,2925,1575,2250,2098.79,1.75,0,-4091,2376,2312,2256,2192,2136,2285,2165,6,675,100,1530,5,1,6176000,129,61.32,1.04,12,1.95,34.00,2004.00,3135,20241101,-33.49,1948,20231226,7.03,3135,-33.49,20241101,1948,7.03,20240108,3135,-33.49,20241101,2050,1.71,20241209,0.67,N,412930,100,6 억,,108324,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 161216 57 100.00 KOSDAQ 금융 N N N N N 2215 80 2 3.75 133851725 61562 46.52 2240 2240 2130 2775 1495 2135 2174.26 1.62 0 2886 2351 2242 2146 2037 1941 2195 1990 6 640 100 1450 5 1 6176000 137 65.15 1.11 12 1.00 34.00 2004.00 3135 20241101 -29.35 1948 20231226 13.71 3135 -29.35 20241101 1948 13.71 20240108 3135 -29.35 20241101 2050 8.05 20241209 0.67 N 412930 100 6 억 99890 N N 0 N 00 N
3 20241210 151218 57 100.00 KOSDAQ 금융 N N N N N 2175 40 2 1.87 122329835 56325 42.56 2240 2240 2130 2775 1495 2135 2171.86 1.62 0 3630 2351 2242 2146 2037 1941 2195 1990 6 640 100 1450 5 1 6176000 134 63.97 1.09 12 0.91 34.00 2004.00 3135 20241101 -30.62 1948 20231226 11.65 3135 -30.62 20241101 1948 11.65 20240108 3135 -30.62 20241101 2050 6.10 20241209 0.67 N 412930 100 6 억 99890 N N 0 N 00 N
4 20241210 141217 57 100.00 KOSDAQ 금융 N N N N N 2145 10 2 0.47 92192090 42264 31.94 2240 2240 2135 2775 1495 2135 2181.34 1.62 0 -650 2351 2242 2146 2037 1941 2195 1990 6 640 100 1450 5 1 6176000 132 63.09 1.07 12 0.68 34.00 2004.00 3135 20241101 -31.58 1948 20231226 10.11 3135 -31.58 20241101 1948 10.11 20240108 3135 -31.58 20241101 2050 4.63 20241209 0.67 N 412930 100 6 억 99890 N N 0 N 00 N
5 20241210 131220 57 100.00 KOSDAQ 금융 N N N N N 2175 40 2 1.87 90969455 41698 31.51 2240 2240 2135 2775 1495 2135 2181.63 1.62 0 -697 2351 2242 2146 2037 1941 2195 1990 6 640 100 1450 5 1 6176000 134 63.97 1.09 12 0.68 34.00 2004.00 3135 20241101 -30.62 1948 20231226 11.65 3135 -30.62 20241101 1948 11.65 20240108 3135 -30.62 20241101 2050 6.10 20241209 0.67 N 412930 100 6 억 99890 N N 0 N 00 N
6 20241210 121217 57 100.00 KOSDAQ 금융 N N N N N 2160 25 2 1.17 83891650 38436 29.04 2240 2240 2135 2775 1495 2135 2182.63 1.62 0 -344 2351 2242 2146 2037 1941 2195 1990 6 640 100 1450 5 1 6176000 133 63.53 1.08 12 0.62 34.00 2004.00 3135 20241101 -31.10 1948 20231226 10.88 3135 -31.10 20241101 1948 10.88 20240108 3135 -31.10 20241101 2050 5.37 20241209 0.67 N 412930 100 6 억 99890 N N 0 N 00 N
7 20241210 111216 57 100.00 KOSDAQ 금융 N N N N N 2155 20 2 0.94 77531935 35470 26.80 2240 2240 2135 2775 1495 2135 2185.85 1.62 0 -293 2351 2242 2146 2037 1941 2195 1990 6 640 100 1450 5 1 6176000 133 63.38 1.08 12 0.57 34.00 2004.00 3135 20241101 -31.26 1948 20231226 10.63 3135 -31.26 20241101 1948 10.63 20240108 3135 -31.26 20241101 2050 5.12 20241209 0.67 N 412930 100 6 억 99890 N N 0 N 00 N
8 20241210 101218 57 100.00 KOSDAQ 금융 N N N N N 2190 55 2 2.58 53893090 24523 18.53 2240 2240 2160 2775 1495 2135 2197.65 1.62 0 -1809 2351 2242 2146 2037 1941 2195 1990 6 640 100 1450 5 1 6176000 135 64.41 1.09 12 0.40 34.00 2004.00 3135 20241101 -30.14 1948 20231226 12.42 3135 -30.14 20241101 1948 12.42 20240108 3135 -30.14 20241101 2050 6.83 20241209 0.67 N 412930 100 6 억 99890 N N 0 N 00 N
9 20241210 091226 57 100.00 KOSDAQ 금융 N N N N N 2200 65 2 3.04 21631040 9736 7.36 2240 2240 2200 2775 1495 2135 2221.76 1.62 0 -1420 2351 2242 2146 2037 1941 2195 1990 6 640 100 1450 5 1 6176000 136 64.71 1.10 12 0.16 34.00 2004.00 3135 20241101 -29.82 1948 20231226 12.94 3135 -29.82 20241101 1948 12.94 20240108 3135 -29.82 20241101 2050 7.32 20241209 0.67 N 412930 100 6 억 99890 N N 0 N 00 N
10 20241209 161213 57 100.00 KOSDAQ 신저가 금융 N N N N N 2135 -115 5 -5.11 277940810 132340 141.34 2200 2255 2050 2925 1575 2250 2100.12 1.75 0 -8434 2376 2312 2256 2192 2136 2285 2165 6 675 100 1530 5 1 6176000 132 62.79 1.07 12 2.14 34.00 2004.00 3135 20241101 -31.90 1948 20231226 9.60 3135 -31.90 20241101 1948 9.60 20240108 3135 -31.90 20241101 2050 4.15 20241209 0.67 N 412930 100 6 억 108324 N N 0 N 00 N
11 20241209 151216 57 100.00 KOSDAQ 신저가 금융 N N N N N 2115 -135 5 -6.00 274960730 130943 139.84 2200 2255 2050 2925 1575 2250 2099.85 1.75 0 -7978 2376 2312 2256 2192 2136 2285 2165 6 675 100 1530 5 1 6176000 131 62.21 1.06 12 2.12 34.00 2004.00 3135 20241101 -32.54 1948 20231226 8.57 3135 -32.54 20241101 1948 8.57 20240108 3135 -32.54 20241101 2050 3.17 20241209 0.67 N 412930 100 6 억 108324 N N 0 N 00 N
12 20241209 141214 57 100.00 KOSDAQ 신저가 금융 N N N N N 2085 -165 5 -7.33 252557985 120335 128.51 2200 2255 2050 2925 1575 2250 2098.79 1.75 0 -4091 2376 2312 2256 2192 2136 2285 2165 6 675 100 1530 5 1 6176000 129 61.32 1.04 12 1.95 34.00 2004.00 3135 20241101 -33.49 1948 20231226 7.03 3135 -33.49 20241101 1948 7.03 20240108 3135 -33.49 20241101 2050 1.71 20241209 0.67 N 412930 100 6 억 108324 N N 0 N 00 N