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
433530/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
20241210,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1883,3,2,0.16,73151621,38665,130.33,1890,1930,1882,2440,1316,1880,1891.93,0.28,0,151,2072,1975,1913,1816,1754,1945,1786,4,560,100,1310,1,1,4105000,77,45.93,0.93,12,0.94,41.00,2032.00,2510,20241031,-24.98,1830,20241120,2.90,2510,-24.98,20241031,1830,2.90,20241120,2525,-25.43,20240705,1830,2.90,20241120,0.39,N,433530,100,4 억,,11366,N,N,0,N,00,N
20241210,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1882,2,2,0.11,72889862,38526,129.86,1890,1930,1882,2440,1316,1880,1891.97,0.28,0,284,2072,1975,1913,1816,1754,1945,1786,4,560,100,1310,1,1,4105000,77,45.90,0.93,12,0.94,41.00,2032.00,2510,20241031,-25.02,1830,20241120,2.84,2510,-25.02,20241031,1830,2.84,20241120,2525,-25.47,20240705,1830,2.84,20241120,0.39,N,433530,100,4 억,,11366,N,N,0,N,00,N
20241210,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1882,2,2,0.11,66975458,35386,119.28,1890,1930,1882,2440,1316,1880,1892.71,0.28,0,266,2072,1975,1913,1816,1754,1945,1786,4,560,100,1310,1,1,4105000,77,45.90,0.93,12,0.86,41.00,2032.00,2510,20241031,-25.02,1830,20241120,2.84,2510,-25.02,20241031,1830,2.84,20241120,2525,-25.47,20240705,1830,2.84,20241120,0.39,N,433530,100,4 억,,11366,N,N,0,N,00,N
20241210,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1882,2,2,0.11,48112104,25368,85.51,1890,1930,1882,2440,1316,1880,1896.57,0.28,0,332,2072,1975,1913,1816,1754,1945,1786,4,560,100,1310,1,1,4105000,77,45.90,0.93,12,0.62,41.00,2032.00,2510,20241031,-25.02,1830,20241120,2.84,2510,-25.02,20241031,1830,2.84,20241120,2525,-25.47,20240705,1830,2.84,20241120,0.39,N,433530,100,4 억,,11366,N,N,0,N,00,N
20241210,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1898,18,2,0.96,35554028,18707,63.06,1890,1930,1884,2440,1316,1880,1900.57,0.28,0,284,2072,1975,1913,1816,1754,1945,1786,4,560,100,1310,1,1,4105000,78,46.29,0.93,12,0.46,41.00,2032.00,2510,20241031,-24.38,1830,20241120,3.72,2510,-24.38,20241031,1830,3.72,20241120,2525,-24.83,20240705,1830,3.72,20241120,0.39,N,433530,100,4 억,,11366,N,N,0,N,00,N
20241210,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1899,19,2,1.01,21846021,11482,38.70,1890,1930,1890,2440,1316,1880,1902.63,0.28,0,1002,2072,1975,1913,1816,1754,1945,1786,4,560,100,1310,1,1,4105000,78,46.32,0.93,12,0.28,41.00,2032.00,2510,20241031,-24.34,1830,20241120,3.77,2510,-24.34,20241031,1830,3.77,20241120,2525,-24.79,20240705,1830,3.77,20241120,0.39,N,433530,100,4 억,,11366,N,N,0,N,00,N
20241210,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1895,15,2,0.80,20678650,10868,36.63,1890,1930,1890,2440,1316,1880,1902.71,0.28,0,1001,2072,1975,1913,1816,1754,1945,1786,4,560,100,1310,1,1,4105000,78,46.22,0.93,12,0.26,41.00,2032.00,2510,20241031,-24.50,1830,20241120,3.55,2510,-24.50,20241031,1830,3.55,20241120,2525,-24.95,20240705,1830,3.55,20241120,0.39,N,433530,100,4 억,,11366,N,N,0,N,00,N
20241210,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1890,10,2,0.53,963900,510,1.72,1890,1890,1890,2440,1316,1880,1890.00,0.28,0,-57,2072,1975,1913,1816,1754,1945,1786,4,560,100,1310,1,1,4105000,78,46.10,0.93,12,0.01,41.00,2032.00,2510,20241031,-24.70,1830,20241120,3.28,2510,-24.70,20241031,1830,3.28,20241120,2525,-25.15,20240705,1830,3.28,20241120,0.39,N,433530,100,4 억,,11366,N,N,0,N,00,N
20241209,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1880,-70,5,-3.59,56216630,29667,1350.96,1925,2010,1851,2535,1365,1950,1894.92,0.28,0,-725,2046,1998,1950,1902,1854,1974,1878,4,585,100,1360,1,1,4105000,77,45.85,0.93,12,0.72,41.00,2032.00,2510,20241031,-25.10,1830,20241120,2.73,2510,-25.10,20241031,1830,2.73,20241120,2525,-25.54,20240705,1830,2.73,20241120,0.39,N,433530,100,4 억,,11673,N,N,0,N,00,N
20241209,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1879,-71,5,-3.64,55615030,29347,1336.38,1925,2010,1851,2535,1365,1950,1895.08,0.28,0,-413,2046,1998,1950,1902,1854,1974,1878,4,585,100,1360,1,1,4105000,77,45.83,0.92,12,0.71,41.00,2032.00,2510,20241031,-25.14,1830,20241120,2.68,2510,-25.14,20241031,1830,2.68,20241120,2525,-25.58,20240705,1830,2.68,20241120,0.39,N,433530,100,4 억,,11673,N,N,0,N,00,N
20241209,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1892,-58,5,-2.97,53892098,28441,1295.13,1925,2010,1851,2535,1365,1950,1894.87,0.28,0,-151,2046,1998,1950,1902,1854,1974,1878,4,585,100,1360,1,1,4105000,78,46.15,0.93,12,0.69,41.00,2032.00,2510,20241031,-24.62,1830,20241120,3.39,2510,-24.62,20241031,1830,3.39,20241120,2525,-25.07,20240705,1830,3.39,20241120,0.39,N,433530,100,4 억,,11673,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 161229 57 100.00 KOSDAQ 금융 N N N N N 1883 3 2 0.16 73151621 38665 130.33 1890 1930 1882 2440 1316 1880 1891.93 0.28 0 151 2072 1975 1913 1816 1754 1945 1786 4 560 100 1310 1 1 4105000 77 45.93 0.93 12 0.94 41.00 2032.00 2510 20241031 -24.98 1830 20241120 2.90 2510 -24.98 20241031 1830 2.90 20241120 2525 -25.43 20240705 1830 2.90 20241120 0.39 N 433530 100 4 억 11366 N N 0 N 00 N
3 20241210 151232 57 100.00 KOSDAQ 금융 N N N N N 1882 2 2 0.11 72889862 38526 129.86 1890 1930 1882 2440 1316 1880 1891.97 0.28 0 284 2072 1975 1913 1816 1754 1945 1786 4 560 100 1310 1 1 4105000 77 45.90 0.93 12 0.94 41.00 2032.00 2510 20241031 -25.02 1830 20241120 2.84 2510 -25.02 20241031 1830 2.84 20241120 2525 -25.47 20240705 1830 2.84 20241120 0.39 N 433530 100 4 억 11366 N N 0 N 00 N
4 20241210 141231 57 100.00 KOSDAQ 금융 N N N N N 1882 2 2 0.11 66975458 35386 119.28 1890 1930 1882 2440 1316 1880 1892.71 0.28 0 266 2072 1975 1913 1816 1754 1945 1786 4 560 100 1310 1 1 4105000 77 45.90 0.93 12 0.86 41.00 2032.00 2510 20241031 -25.02 1830 20241120 2.84 2510 -25.02 20241031 1830 2.84 20241120 2525 -25.47 20240705 1830 2.84 20241120 0.39 N 433530 100 4 억 11366 N N 0 N 00 N
5 20241210 131233 57 100.00 KOSDAQ 금융 N N N N N 1882 2 2 0.11 48112104 25368 85.51 1890 1930 1882 2440 1316 1880 1896.57 0.28 0 332 2072 1975 1913 1816 1754 1945 1786 4 560 100 1310 1 1 4105000 77 45.90 0.93 12 0.62 41.00 2032.00 2510 20241031 -25.02 1830 20241120 2.84 2510 -25.02 20241031 1830 2.84 20241120 2525 -25.47 20240705 1830 2.84 20241120 0.39 N 433530 100 4 억 11366 N N 0 N 00 N
6 20241210 121231 57 100.00 KOSDAQ 금융 N N N N N 1898 18 2 0.96 35554028 18707 63.06 1890 1930 1884 2440 1316 1880 1900.57 0.28 0 284 2072 1975 1913 1816 1754 1945 1786 4 560 100 1310 1 1 4105000 78 46.29 0.93 12 0.46 41.00 2032.00 2510 20241031 -24.38 1830 20241120 3.72 2510 -24.38 20241031 1830 3.72 20241120 2525 -24.83 20240705 1830 3.72 20241120 0.39 N 433530 100 4 억 11366 N N 0 N 00 N
7 20241210 111231 57 100.00 KOSDAQ 금융 N N N N N 1899 19 2 1.01 21846021 11482 38.70 1890 1930 1890 2440 1316 1880 1902.63 0.28 0 1002 2072 1975 1913 1816 1754 1945 1786 4 560 100 1310 1 1 4105000 78 46.32 0.93 12 0.28 41.00 2032.00 2510 20241031 -24.34 1830 20241120 3.77 2510 -24.34 20241031 1830 3.77 20241120 2525 -24.79 20240705 1830 3.77 20241120 0.39 N 433530 100 4 억 11366 N N 0 N 00 N
8 20241210 101232 57 100.00 KOSDAQ 금융 N N N N N 1895 15 2 0.80 20678650 10868 36.63 1890 1930 1890 2440 1316 1880 1902.71 0.28 0 1001 2072 1975 1913 1816 1754 1945 1786 4 560 100 1310 1 1 4105000 78 46.22 0.93 12 0.26 41.00 2032.00 2510 20241031 -24.50 1830 20241120 3.55 2510 -24.50 20241031 1830 3.55 20241120 2525 -24.95 20240705 1830 3.55 20241120 0.39 N 433530 100 4 억 11366 N N 0 N 00 N
9 20241210 091239 57 100.00 KOSDAQ 금융 N N N N N 1890 10 2 0.53 963900 510 1.72 1890 1890 1890 2440 1316 1880 1890.00 0.28 0 -57 2072 1975 1913 1816 1754 1945 1786 4 560 100 1310 1 1 4105000 78 46.10 0.93 12 0.01 41.00 2032.00 2510 20241031 -24.70 1830 20241120 3.28 2510 -24.70 20241031 1830 3.28 20241120 2525 -25.15 20240705 1830 3.28 20241120 0.39 N 433530 100 4 억 11366 N N 0 N 00 N
10 20241209 161227 57 100.00 KOSDAQ 금융 N N N N N 1880 -70 5 -3.59 56216630 29667 1350.96 1925 2010 1851 2535 1365 1950 1894.92 0.28 0 -725 2046 1998 1950 1902 1854 1974 1878 4 585 100 1360 1 1 4105000 77 45.85 0.93 12 0.72 41.00 2032.00 2510 20241031 -25.10 1830 20241120 2.73 2510 -25.10 20241031 1830 2.73 20241120 2525 -25.54 20240705 1830 2.73 20241120 0.39 N 433530 100 4 억 11673 N N 0 N 00 N
11 20241209 151229 57 100.00 KOSDAQ 금융 N N N N N 1879 -71 5 -3.64 55615030 29347 1336.38 1925 2010 1851 2535 1365 1950 1895.08 0.28 0 -413 2046 1998 1950 1902 1854 1974 1878 4 585 100 1360 1 1 4105000 77 45.83 0.92 12 0.71 41.00 2032.00 2510 20241031 -25.14 1830 20241120 2.68 2510 -25.14 20241031 1830 2.68 20241120 2525 -25.58 20240705 1830 2.68 20241120 0.39 N 433530 100 4 억 11673 N N 0 N 00 N
12 20241209 141227 57 100.00 KOSDAQ 금융 N N N N N 1892 -58 5 -2.97 53892098 28441 1295.13 1925 2010 1851 2535 1365 1950 1894.87 0.28 0 -151 2046 1998 1950 1902 1854 1974 1878 4 585 100 1360 1 1 4105000 78 46.15 0.93 12 0.69 41.00 2032.00 2510 20241031 -24.62 1830 20241120 3.39 2510 -24.62 20241031 1830 3.39 20241120 2525 -25.07 20240705 1830 3.39 20241120 0.39 N 433530 100 4 억 11673 N N 0 N 00 N