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
452300/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
20241210,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,155,2,6.43,214349315,84841,35.14,2410,2590,2400,3130,1690,2410,2526.48,1.71,0,39032,2776,2592,2496,2312,2216,2545,2265,28,720,200,1490,5,1,14096380,362,-7.48,1.16,12,0.60,-343.00,2217.00,9200,20240111,-72.12,2320,20241115,10.56,9200,-72.12,20240111,2320,10.56,20241115,9200,-72.12,20240111,2320,10.56,20241115,1.85,N,452300,200,28 억,,241224,N,N,0,N,00,N
20241210,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,175,2,7.26,204289990,80931,33.52,2410,2590,2400,3130,1690,2410,2524.25,1.71,0,36293,2776,2592,2496,2312,2216,2545,2265,28,720,200,1490,5,1,14096380,364,-7.54,1.17,12,0.57,-343.00,2217.00,9200,20240111,-71.90,2320,20241115,11.42,9200,-71.90,20240111,2320,11.42,20241115,9200,-71.90,20240111,2320,11.42,20241115,1.85,N,452300,200,28 억,,241224,N,N,0,N,00,N
20241210,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,170,2,7.05,183169525,72755,30.14,2410,2585,2400,3130,1690,2410,2517.62,1.71,0,31912,2776,2592,2496,2312,2216,2545,2265,28,720,200,1490,5,1,14096380,364,-7.52,1.16,12,0.52,-343.00,2217.00,9200,20240111,-71.96,2320,20241115,11.21,9200,-71.96,20240111,2320,11.21,20241115,9200,-71.96,20240111,2320,11.21,20241115,1.85,N,452300,200,28 억,,241224,N,N,0,N,00,N
20241210,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,170,2,7.05,174984700,69580,28.82,2410,2585,2400,3130,1690,2410,2514.87,1.71,0,30702,2776,2592,2496,2312,2216,2545,2265,28,720,200,1490,5,1,14096380,364,-7.52,1.16,12,0.49,-343.00,2217.00,9200,20240111,-71.96,2320,20241115,11.21,9200,-71.96,20240111,2320,11.21,20241115,9200,-71.96,20240111,2320,11.21,20241115,1.85,N,452300,200,28 억,,241224,N,N,0,N,00,N
20241210,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,160,2,6.64,160622365,64007,26.51,2410,2585,2400,3130,1690,2410,2509.45,1.71,0,27987,2776,2592,2496,2312,2216,2545,2265,28,720,200,1490,5,1,14096380,362,-7.49,1.16,12,0.45,-343.00,2217.00,9200,20240111,-72.07,2320,20241115,10.78,9200,-72.07,20240111,2320,10.78,20241115,9200,-72.07,20240111,2320,10.78,20241115,1.85,N,452300,200,28 억,,241224,N,N,0,N,00,N
20241210,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,150,2,6.22,151317565,60392,25.02,2410,2570,2400,3130,1690,2410,2505.59,1.71,0,25000,2776,2592,2496,2312,2216,2545,2265,28,720,200,1490,5,1,14096380,361,-7.46,1.15,12,0.43,-343.00,2217.00,9200,20240111,-72.17,2320,20241115,10.34,9200,-72.17,20240111,2320,10.34,20241115,9200,-72.17,20240111,2320,10.34,20241115,1.85,N,452300,200,28 억,,241224,N,N,0,N,00,N
20241210,101251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2555,145,2,6.02,118786565,47664,19.74,2410,2560,2400,3130,1690,2410,2492.17,1.71,0,21238,2776,2592,2496,2312,2216,2545,2265,28,720,200,1490,5,1,14096380,360,-7.45,1.15,12,0.34,-343.00,2217.00,9200,20240111,-72.23,2320,20241115,10.13,9200,-72.23,20240111,2320,10.13,20241115,9200,-72.23,20240111,2320,10.13,20241115,1.85,N,452300,200,28 억,,241224,N,N,0,N,00,N
20241210,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,80,2,3.32,48316750,19773,8.19,2410,2490,2400,3130,1690,2410,2443.57,1.71,0,11339,2776,2592,2496,2312,2216,2545,2265,28,720,200,1490,5,1,14096380,351,-7.26,1.12,12,0.14,-343.00,2217.00,9200,20240111,-72.93,2320,20241115,7.33,9200,-72.93,20240111,2320,7.33,20241115,9200,-72.93,20240111,2320,7.33,20241115,1.85,N,452300,200,28 억,,241224,N,N,0,N,00,N
20241209,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-310,5,-11.40,596126610,240166,150.28,2605,2680,2400,3535,1905,2720,2482.14,1.57,0,19896,2906,2812,2721,2627,2536,2767,2582,28,815,200,1680,5,1,14096380,340,-7.03,1.09,12,1.70,-343.00,2217.00,9200,20240111,-73.80,2320,20241115,3.88,9200,-73.80,20240111,2320,3.88,20241115,9200,-73.80,20240111,2320,3.88,20241115,1.92,N,452300,200,28 억,,221296,N,N,0,N,00,N
20241209,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,-290,5,-10.66,568308170,228636,143.06,2605,2680,2410,3535,1905,2720,2485.65,1.57,0,18003,2906,2812,2721,2627,2536,2767,2582,28,815,200,1680,5,1,14096380,343,-7.08,1.10,12,1.62,-343.00,2217.00,9200,20240111,-73.59,2320,20241115,4.74,9200,-73.59,20240111,2320,4.74,20241115,9200,-73.59,20240111,2320,4.74,20241115,1.92,N,452300,200,28 억,,221296,N,N,0,N,00,N
20241209,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-250,5,-9.19,448948445,179653,112.41,2605,2680,2430,3535,1905,2720,2498.98,1.57,0,15258,2906,2812,2721,2627,2536,2767,2582,28,815,200,1680,5,1,14096380,348,-7.20,1.11,12,1.27,-343.00,2217.00,9200,20240111,-73.15,2320,20241115,6.47,9200,-73.15,20240111,2320,6.47,20241115,9200,-73.15,20240111,2320,6.47,20241115,1.92,N,452300,200,28 억,,221296,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 161248 57 100.00 KOSDAQ 금융 N N N N N 2565 155 2 6.43 214349315 84841 35.14 2410 2590 2400 3130 1690 2410 2526.48 1.71 0 39032 2776 2592 2496 2312 2216 2545 2265 28 720 200 1490 5 1 14096380 362 -7.48 1.16 12 0.60 -343.00 2217.00 9200 20240111 -72.12 2320 20241115 10.56 9200 -72.12 20240111 2320 10.56 20241115 9200 -72.12 20240111 2320 10.56 20241115 1.85 N 452300 200 28 억 241224 N N 0 N 00 N
3 20241210 151251 57 100.00 KOSDAQ 금융 N N N N N 2585 175 2 7.26 204289990 80931 33.52 2410 2590 2400 3130 1690 2410 2524.25 1.71 0 36293 2776 2592 2496 2312 2216 2545 2265 28 720 200 1490 5 1 14096380 364 -7.54 1.17 12 0.57 -343.00 2217.00 9200 20240111 -71.90 2320 20241115 11.42 9200 -71.90 20240111 2320 11.42 20241115 9200 -71.90 20240111 2320 11.42 20241115 1.85 N 452300 200 28 억 241224 N N 0 N 00 N
4 20241210 141251 57 100.00 KOSDAQ 금융 N N N N N 2580 170 2 7.05 183169525 72755 30.14 2410 2585 2400 3130 1690 2410 2517.62 1.71 0 31912 2776 2592 2496 2312 2216 2545 2265 28 720 200 1490 5 1 14096380 364 -7.52 1.16 12 0.52 -343.00 2217.00 9200 20240111 -71.96 2320 20241115 11.21 9200 -71.96 20240111 2320 11.21 20241115 9200 -71.96 20240111 2320 11.21 20241115 1.85 N 452300 200 28 억 241224 N N 0 N 00 N
5 20241210 131252 57 100.00 KOSDAQ 금융 N N N N N 2580 170 2 7.05 174984700 69580 28.82 2410 2585 2400 3130 1690 2410 2514.87 1.71 0 30702 2776 2592 2496 2312 2216 2545 2265 28 720 200 1490 5 1 14096380 364 -7.52 1.16 12 0.49 -343.00 2217.00 9200 20240111 -71.96 2320 20241115 11.21 9200 -71.96 20240111 2320 11.21 20241115 9200 -71.96 20240111 2320 11.21 20241115 1.85 N 452300 200 28 억 241224 N N 0 N 00 N
6 20241210 121249 57 100.00 KOSDAQ 금융 N N N N N 2570 160 2 6.64 160622365 64007 26.51 2410 2585 2400 3130 1690 2410 2509.45 1.71 0 27987 2776 2592 2496 2312 2216 2545 2265 28 720 200 1490 5 1 14096380 362 -7.49 1.16 12 0.45 -343.00 2217.00 9200 20240111 -72.07 2320 20241115 10.78 9200 -72.07 20240111 2320 10.78 20241115 9200 -72.07 20240111 2320 10.78 20241115 1.85 N 452300 200 28 억 241224 N N 0 N 00 N
7 20241210 111250 57 100.00 KOSDAQ 금융 N N N N N 2560 150 2 6.22 151317565 60392 25.02 2410 2570 2400 3130 1690 2410 2505.59 1.71 0 25000 2776 2592 2496 2312 2216 2545 2265 28 720 200 1490 5 1 14096380 361 -7.46 1.15 12 0.43 -343.00 2217.00 9200 20240111 -72.17 2320 20241115 10.34 9200 -72.17 20240111 2320 10.34 20241115 9200 -72.17 20240111 2320 10.34 20241115 1.85 N 452300 200 28 억 241224 N N 0 N 00 N
8 20241210 101251 57 100.00 KOSDAQ 금융 N N N N N 2555 145 2 6.02 118786565 47664 19.74 2410 2560 2400 3130 1690 2410 2492.17 1.71 0 21238 2776 2592 2496 2312 2216 2545 2265 28 720 200 1490 5 1 14096380 360 -7.45 1.15 12 0.34 -343.00 2217.00 9200 20240111 -72.23 2320 20241115 10.13 9200 -72.23 20240111 2320 10.13 20241115 9200 -72.23 20240111 2320 10.13 20241115 1.85 N 452300 200 28 억 241224 N N 0 N 00 N
9 20241210 091258 57 100.00 KOSDAQ 금융 N N N N N 2490 80 2 3.32 48316750 19773 8.19 2410 2490 2400 3130 1690 2410 2443.57 1.71 0 11339 2776 2592 2496 2312 2216 2545 2265 28 720 200 1490 5 1 14096380 351 -7.26 1.12 12 0.14 -343.00 2217.00 9200 20240111 -72.93 2320 20241115 7.33 9200 -72.93 20240111 2320 7.33 20241115 9200 -72.93 20240111 2320 7.33 20241115 1.85 N 452300 200 28 억 241224 N N 0 N 00 N
10 20241209 161246 57 100.00 KOSDAQ 금융 N N N N N 2410 -310 5 -11.40 596126610 240166 150.28 2605 2680 2400 3535 1905 2720 2482.14 1.57 0 19896 2906 2812 2721 2627 2536 2767 2582 28 815 200 1680 5 1 14096380 340 -7.03 1.09 12 1.70 -343.00 2217.00 9200 20240111 -73.80 2320 20241115 3.88 9200 -73.80 20240111 2320 3.88 20241115 9200 -73.80 20240111 2320 3.88 20241115 1.92 N 452300 200 28 억 221296 N N 0 N 00 N
11 20241209 151248 57 100.00 KOSDAQ 금융 N N N N N 2430 -290 5 -10.66 568308170 228636 143.06 2605 2680 2410 3535 1905 2720 2485.65 1.57 0 18003 2906 2812 2721 2627 2536 2767 2582 28 815 200 1680 5 1 14096380 343 -7.08 1.10 12 1.62 -343.00 2217.00 9200 20240111 -73.59 2320 20241115 4.74 9200 -73.59 20240111 2320 4.74 20241115 9200 -73.59 20240111 2320 4.74 20241115 1.92 N 452300 200 28 억 221296 N N 0 N 00 N
12 20241209 141246 57 100.00 KOSDAQ 금융 N N N N N 2470 -250 5 -9.19 448948445 179653 112.41 2605 2680 2430 3535 1905 2720 2498.98 1.57 0 15258 2906 2812 2721 2627 2536 2767 2582 28 815 200 1680 5 1 14096380 348 -7.20 1.11 12 1.27 -343.00 2217.00 9200 20240111 -73.15 2320 20241115 6.47 9200 -73.15 20240111 2320 6.47 20241115 9200 -73.15 20240111 2320 6.47 20241115 1.92 N 452300 200 28 억 221296 N N 0 N 00 N