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
413600/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,2020,27,2,1.35,51056390,25602,64.89,1993,2025,1973,2590,1396,1993,1994.23,1.04,0,-344,2068,2030,1997,1959,1926,2049,1978,3,597,100,1350,5,1,3430000,69,126.25,1.04,12,0.75,16.00,1938.00,3321,20240426,-39.17,1964,20241209,2.85,3321,-39.17,20240426,1964,2.85,20241209,3100,-34.84,20240905,1964,2.85,20241209,0.24,N,413600,100,3 억,,35627,N,N,0,N,00,N
20241210,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,7,2,0.35,51032180,25590,64.86,1993,2025,1973,2590,1396,1993,1994.22,1.04,0,-333,2068,2030,1997,1959,1926,2049,1978,3,597,100,1350,5,1,3430000,69,125.00,1.03,12,0.75,16.00,1938.00,3321,20240426,-39.78,1964,20241209,1.83,3321,-39.78,20240426,1964,1.83,20241209,3100,-35.48,20240905,1964,1.83,20241209,0.24,N,413600,100,3 억,,35627,N,N,0,N,00,N
20241210,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,22,2,1.10,47887045,24022,60.88,1993,2025,1973,2590,1396,1993,1993.47,1.04,0,-298,2068,2030,1997,1959,1926,2049,1978,3,597,100,1350,5,1,3430000,69,125.94,1.04,12,0.70,16.00,1938.00,3321,20240426,-39.33,1964,20241209,2.60,3321,-39.33,20240426,1964,2.60,20241209,3100,-35.00,20240905,1964,2.60,20241209,0.24,N,413600,100,3 억,,35627,N,N,0,N,00,N
20241210,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,22,2,1.10,41843795,21031,53.30,1993,2020,1973,2590,1396,1993,1989.62,1.04,0,-574,2068,2030,1997,1959,1926,2049,1978,3,597,100,1350,5,1,3430000,69,125.94,1.04,12,0.61,16.00,1938.00,3321,20240426,-39.33,1964,20241209,2.60,3321,-39.33,20240426,1964,2.60,20241209,3100,-35.00,20240905,1964,2.60,20241209,0.24,N,413600,100,3 억,,35627,N,N,0,N,00,N
20241210,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,7,2,0.35,31511765,15901,40.30,1993,2015,1973,2590,1396,1993,1981.75,1.04,0,231,2068,2030,1997,1959,1926,2049,1978,3,597,100,1350,5,1,3430000,69,125.00,1.03,12,0.46,16.00,1938.00,3321,20240426,-39.78,1964,20241209,1.83,3321,-39.78,20240426,1964,1.83,20241209,3100,-35.48,20240905,1964,1.83,20241209,0.24,N,413600,100,3 억,,35627,N,N,0,N,00,N
20241210,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-9,5,-0.45,22764541,11526,29.21,1993,2015,1973,2590,1396,1993,1975.06,1.04,0,281,2068,2030,1997,1959,1926,2049,1978,3,597,100,1350,1,1,3430000,68,124.00,1.02,12,0.34,16.00,1938.00,3321,20240426,-40.26,1964,20241209,1.02,3321,-40.26,20240426,1964,1.02,20241209,3100,-36.00,20240905,1964,1.02,20241209,0.24,N,413600,100,3 억,,35627,N,N,0,N,00,N
20241210,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-9,5,-0.45,22568125,11427,28.96,1993,2015,1973,2590,1396,1993,1974.98,1.04,0,281,2068,2030,1997,1959,1926,2049,1978,3,597,100,1350,1,1,3430000,68,124.00,1.02,12,0.33,16.00,1938.00,3321,20240426,-40.26,1964,20241209,1.02,3321,-40.26,20240426,1964,1.02,20241209,3100,-36.00,20240905,1964,1.02,20241209,0.24,N,413600,100,3 억,,35627,N,N,0,N,00,N
20241210,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,17,2,0.85,1064279,534,1.35,1993,2010,1993,2590,1396,1993,1993.03,1.04,0,0,2068,2030,1997,1959,1926,2049,1978,3,597,100,1350,5,1,3430000,69,125.62,1.04,12,0.02,16.00,1938.00,3321,20240426,-39.48,1964,20241209,2.34,3321,-39.48,20240426,1964,2.34,20241209,3100,-35.16,20240905,1964,2.34,20241209,0.24,N,413600,100,3 억,,35627,N,N,0,N,00,N
20241209,161214,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1993,-42,5,-2.06,77885462,39455,59.63,1983,2035,1964,2645,1425,2035,1974.03,1.04,0,-213,2131,2082,2026,1977,1921,2055,1950,3,610,100,1380,1,1,3430000,68,124.56,1.03,12,1.15,16.00,1938.00,3321,20240426,-39.99,1964,20241209,1.48,3321,-39.99,20240426,1964,1.48,20241209,3100,-35.71,20240905,1964,1.48,20241209,0.24,N,413600,100,3 억,,35655,N,N,0,N,00,N
20241209,151216,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1990,-45,5,-2.21,76272435,38644,58.40,1983,2035,1964,2645,1425,2035,1973.72,1.04,0,63,2131,2082,2026,1977,1921,2055,1950,3,610,100,1380,1,1,3430000,68,124.38,1.03,12,1.13,16.00,1938.00,3321,20240426,-40.08,1964,20241209,1.32,3321,-40.08,20240426,1964,1.32,20241209,3100,-35.81,20240905,1964,1.32,20241209,0.24,N,413600,100,3 억,,35655,N,N,0,N,00,N
20241209,141214,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1999,-36,5,-1.77,75137762,38072,57.54,1983,2035,1964,2645,1425,2035,1973.57,1.04,0,56,2131,2082,2026,1977,1921,2055,1950,3,610,100,1380,1,1,3430000,69,124.94,1.03,12,1.11,16.00,1938.00,3321,20240426,-39.81,1964,20241209,1.78,3321,-39.81,20240426,1964,1.78,20241209,3100,-35.52,20240905,1964,1.78,20241209,0.24,N,413600,100,3 억,,35655,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 2020 27 2 1.35 51056390 25602 64.89 1993 2025 1973 2590 1396 1993 1994.23 1.04 0 -344 2068 2030 1997 1959 1926 2049 1978 3 597 100 1350 5 1 3430000 69 126.25 1.04 12 0.75 16.00 1938.00 3321 20240426 -39.17 1964 20241209 2.85 3321 -39.17 20240426 1964 2.85 20241209 3100 -34.84 20240905 1964 2.85 20241209 0.24 N 413600 100 3 억 35627 N N 0 N 00 N
3 20241210 151218 57 100.00 KOSDAQ 금융 N N N N N 2000 7 2 0.35 51032180 25590 64.86 1993 2025 1973 2590 1396 1993 1994.22 1.04 0 -333 2068 2030 1997 1959 1926 2049 1978 3 597 100 1350 5 1 3430000 69 125.00 1.03 12 0.75 16.00 1938.00 3321 20240426 -39.78 1964 20241209 1.83 3321 -39.78 20240426 1964 1.83 20241209 3100 -35.48 20240905 1964 1.83 20241209 0.24 N 413600 100 3 억 35627 N N 0 N 00 N
4 20241210 141218 57 100.00 KOSDAQ 금융 N N N N N 2015 22 2 1.10 47887045 24022 60.88 1993 2025 1973 2590 1396 1993 1993.47 1.04 0 -298 2068 2030 1997 1959 1926 2049 1978 3 597 100 1350 5 1 3430000 69 125.94 1.04 12 0.70 16.00 1938.00 3321 20240426 -39.33 1964 20241209 2.60 3321 -39.33 20240426 1964 2.60 20241209 3100 -35.00 20240905 1964 2.60 20241209 0.24 N 413600 100 3 억 35627 N N 0 N 00 N
5 20241210 131220 57 100.00 KOSDAQ 금융 N N N N N 2015 22 2 1.10 41843795 21031 53.30 1993 2020 1973 2590 1396 1993 1989.62 1.04 0 -574 2068 2030 1997 1959 1926 2049 1978 3 597 100 1350 5 1 3430000 69 125.94 1.04 12 0.61 16.00 1938.00 3321 20240426 -39.33 1964 20241209 2.60 3321 -39.33 20240426 1964 2.60 20241209 3100 -35.00 20240905 1964 2.60 20241209 0.24 N 413600 100 3 억 35627 N N 0 N 00 N
6 20241210 121218 57 100.00 KOSDAQ 금융 N N N N N 2000 7 2 0.35 31511765 15901 40.30 1993 2015 1973 2590 1396 1993 1981.75 1.04 0 231 2068 2030 1997 1959 1926 2049 1978 3 597 100 1350 5 1 3430000 69 125.00 1.03 12 0.46 16.00 1938.00 3321 20240426 -39.78 1964 20241209 1.83 3321 -39.78 20240426 1964 1.83 20241209 3100 -35.48 20240905 1964 1.83 20241209 0.24 N 413600 100 3 억 35627 N N 0 N 00 N
7 20241210 111217 57 100.00 KOSDAQ 금융 N N N N N 1984 -9 5 -0.45 22764541 11526 29.21 1993 2015 1973 2590 1396 1993 1975.06 1.04 0 281 2068 2030 1997 1959 1926 2049 1978 3 597 100 1350 1 1 3430000 68 124.00 1.02 12 0.34 16.00 1938.00 3321 20240426 -40.26 1964 20241209 1.02 3321 -40.26 20240426 1964 1.02 20241209 3100 -36.00 20240905 1964 1.02 20241209 0.24 N 413600 100 3 억 35627 N N 0 N 00 N
8 20241210 101219 57 100.00 KOSDAQ 금융 N N N N N 1984 -9 5 -0.45 22568125 11427 28.96 1993 2015 1973 2590 1396 1993 1974.98 1.04 0 281 2068 2030 1997 1959 1926 2049 1978 3 597 100 1350 1 1 3430000 68 124.00 1.02 12 0.33 16.00 1938.00 3321 20240426 -40.26 1964 20241209 1.02 3321 -40.26 20240426 1964 1.02 20241209 3100 -36.00 20240905 1964 1.02 20241209 0.24 N 413600 100 3 억 35627 N N 0 N 00 N
9 20241210 091226 57 100.00 KOSDAQ 금융 N N N N N 2010 17 2 0.85 1064279 534 1.35 1993 2010 1993 2590 1396 1993 1993.03 1.04 0 0 2068 2030 1997 1959 1926 2049 1978 3 597 100 1350 5 1 3430000 69 125.62 1.04 12 0.02 16.00 1938.00 3321 20240426 -39.48 1964 20241209 2.34 3321 -39.48 20240426 1964 2.34 20241209 3100 -35.16 20240905 1964 2.34 20241209 0.24 N 413600 100 3 억 35627 N N 0 N 00 N
10 20241209 161214 57 100.00 KOSDAQ 신저가 금융 N N N N N 1993 -42 5 -2.06 77885462 39455 59.63 1983 2035 1964 2645 1425 2035 1974.03 1.04 0 -213 2131 2082 2026 1977 1921 2055 1950 3 610 100 1380 1 1 3430000 68 124.56 1.03 12 1.15 16.00 1938.00 3321 20240426 -39.99 1964 20241209 1.48 3321 -39.99 20240426 1964 1.48 20241209 3100 -35.71 20240905 1964 1.48 20241209 0.24 N 413600 100 3 억 35655 N N 0 N 00 N
11 20241209 151216 57 100.00 KOSDAQ 신저가 금융 N N N N N 1990 -45 5 -2.21 76272435 38644 58.40 1983 2035 1964 2645 1425 2035 1973.72 1.04 0 63 2131 2082 2026 1977 1921 2055 1950 3 610 100 1380 1 1 3430000 68 124.38 1.03 12 1.13 16.00 1938.00 3321 20240426 -40.08 1964 20241209 1.32 3321 -40.08 20240426 1964 1.32 20241209 3100 -35.81 20240905 1964 1.32 20241209 0.24 N 413600 100 3 억 35655 N N 0 N 00 N
12 20241209 141214 57 100.00 KOSDAQ 신저가 금융 N N N N N 1999 -36 5 -1.77 75137762 38072 57.54 1983 2035 1964 2645 1425 2035 1973.57 1.04 0 56 2131 2082 2026 1977 1921 2055 1950 3 610 100 1380 1 1 3430000 69 124.94 1.03 12 1.11 16.00 1938.00 3321 20240426 -39.81 1964 20241209 1.78 3321 -39.81 20240426 1964 1.78 20241209 3100 -35.52 20240905 1964 1.78 20241209 0.24 N 413600 100 3 억 35655 N N 0 N 00 N