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
452670/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
20241210,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,1,2,0.05,6534827,3322,34.15,1979,1979,1966,2555,1379,1969,1967.14,0.02,0,-251,1991,1979,1971,1959,1951,1976,1956,5,586,100,1450,1,1,5220000,103,65.67,1.05,12,0.06,30.00,1881.00,2045,20240503,-3.67,1935,20231213,1.81,2045,-3.67,20240503,1950,1.03,20240105,2045,-3.67,20240503,1935,1.81,20231213,0.00,N,452670,100,5 억,,1171,N,N,0,N,00,N
20241210,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,-1,5,-0.05,5115891,2601,26.74,1979,1979,1966,2555,1379,1969,1966.89,0.02,0,-241,1991,1979,1971,1959,1951,1976,1956,5,586,100,1450,1,1,5220000,103,65.60,1.05,12,0.05,30.00,1881.00,2045,20240503,-3.77,1935,20231213,1.71,2045,-3.77,20240503,1950,0.92,20240105,2045,-3.77,20240503,1935,1.71,20231213,0.00,N,452670,100,5 억,,1171,N,N,0,N,00,N
20241210,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,-2,5,-0.10,4155950,2113,21.72,1979,1979,1966,2555,1379,1969,1966.85,0.02,0,-31,1991,1979,1971,1959,1951,1976,1956,5,586,100,1450,1,1,5220000,103,65.57,1.05,12,0.04,30.00,1881.00,2045,20240503,-3.81,1935,20231213,1.65,2045,-3.81,20240503,1950,0.87,20240105,2045,-3.81,20240503,1935,1.65,20231213,0.00,N,452670,100,5 억,,1171,N,N,0,N,00,N
20241210,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,-2,5,-0.10,3412368,1735,17.84,1979,1979,1966,2555,1379,1969,1966.78,0.02,0,5,1991,1979,1971,1959,1951,1976,1956,5,586,100,1450,1,1,5220000,103,65.57,1.05,12,0.03,30.00,1881.00,2045,20240503,-3.81,1935,20231213,1.65,2045,-3.81,20240503,1950,0.87,20240105,2045,-3.81,20240503,1935,1.65,20231213,0.00,N,452670,100,5 억,,1171,N,N,0,N,00,N
20241210,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,-2,5,-0.10,2749489,1398,14.37,1979,1979,1966,2555,1379,1969,1966.73,0.02,0,5,1991,1979,1971,1959,1951,1976,1956,5,586,100,1450,1,1,5220000,103,65.57,1.05,12,0.03,30.00,1881.00,2045,20240503,-3.81,1935,20231213,1.65,2045,-3.81,20240503,1950,0.87,20240105,2045,-3.81,20240503,1935,1.65,20231213,0.00,N,452670,100,5 억,,1171,N,N,0,N,00,N
20241210,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,-1,5,-0.05,2104231,1070,11.00,1979,1979,1966,2555,1379,1969,1966.57,0.02,0,5,1991,1979,1971,1959,1951,1976,1956,5,586,100,1450,1,1,5220000,103,65.60,1.05,12,0.02,30.00,1881.00,2045,20240503,-3.77,1935,20231213,1.71,2045,-3.77,20240503,1950,0.92,20240105,2045,-3.77,20240503,1935,1.71,20231213,0.00,N,452670,100,5 억,,1171,N,N,0,N,00,N
20241210,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,-2,5,-0.10,1618187,823,8.46,1979,1979,1966,2555,1379,1969,1966.21,0.02,0,5,1991,1979,1971,1959,1951,1976,1956,5,586,100,1450,1,1,5220000,103,65.57,1.05,12,0.02,30.00,1881.00,2045,20240503,-3.81,1935,20231213,1.65,2045,-3.81,20240503,1950,0.87,20240105,2045,-3.81,20240503,1935,1.65,20231213,0.00,N,452670,100,5 억,,1171,N,N,0,N,00,N
20241210,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,10,2,0.51,9895,5,0.05,1979,1979,1979,2555,1379,1969,1979.00,0.02,0,5,1991,1979,1971,1959,1951,1976,1956,5,586,100,1450,1,1,5220000,103,65.97,1.05,12,0.00,30.00,1881.00,2045,20240503,-3.23,1935,20231213,2.27,2045,-3.23,20240503,1950,1.49,20240105,2045,-3.23,20240503,1935,2.27,20231213,0.00,N,452670,100,5 억,,1171,N,N,0,N,00,N
20241209,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,-4,5,-0.20,19130298,9728,111.74,1983,1983,1963,2560,1382,1973,1966.52,0.02,0,-934,1991,1982,1977,1968,1963,1979,1965,5,587,100,1460,1,1,5220000,103,65.63,1.05,12,0.19,30.00,1881.00,2045,20240503,-3.72,1935,20231213,1.76,2045,-3.72,20240503,1950,0.97,20240105,2045,-3.72,20240503,1935,1.76,20231213,0.00,N,452670,100,5 억,,1180,N,N,0,N,00,N
20241209,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,-10,5,-0.51,18931429,9627,110.58,1983,1983,1963,2560,1382,1973,1966.49,0.02,0,-934,1991,1982,1977,1968,1963,1979,1965,5,587,100,1460,1,1,5220000,102,65.43,1.04,12,0.18,30.00,1881.00,2045,20240503,-4.01,1935,20231213,1.45,2045,-4.01,20240503,1950,0.67,20240105,2045,-4.01,20240503,1935,1.45,20231213,0.00,N,452670,100,5 억,,1180,N,N,0,N,00,N
20241209,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,-9,5,-0.46,15558772,7910,90.86,1983,1983,1963,2560,1382,1973,1966.97,0.02,0,-904,1991,1982,1977,1968,1963,1979,1965,5,587,100,1460,1,1,5220000,103,65.47,1.04,12,0.15,30.00,1881.00,2045,20240503,-3.96,1935,20231213,1.50,2045,-3.96,20240503,1950,0.72,20240105,2045,-3.96,20240503,1935,1.50,20231213,0.00,N,452670,100,5 억,,1180,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 161249 57 100.00 KOSDAQ 금융 N N N N N 1970 1 2 0.05 6534827 3322 34.15 1979 1979 1966 2555 1379 1969 1967.14 0.02 0 -251 1991 1979 1971 1959 1951 1976 1956 5 586 100 1450 1 1 5220000 103 65.67 1.05 12 0.06 30.00 1881.00 2045 20240503 -3.67 1935 20231213 1.81 2045 -3.67 20240503 1950 1.03 20240105 2045 -3.67 20240503 1935 1.81 20231213 0.00 N 452670 100 5 억 1171 N N 0 N 00 N
3 20241210 151252 57 100.00 KOSDAQ 금융 N N N N N 1968 -1 5 -0.05 5115891 2601 26.74 1979 1979 1966 2555 1379 1969 1966.89 0.02 0 -241 1991 1979 1971 1959 1951 1976 1956 5 586 100 1450 1 1 5220000 103 65.60 1.05 12 0.05 30.00 1881.00 2045 20240503 -3.77 1935 20231213 1.71 2045 -3.77 20240503 1950 0.92 20240105 2045 -3.77 20240503 1935 1.71 20231213 0.00 N 452670 100 5 억 1171 N N 0 N 00 N
4 20241210 141252 57 100.00 KOSDAQ 금융 N N N N N 1967 -2 5 -0.10 4155950 2113 21.72 1979 1979 1966 2555 1379 1969 1966.85 0.02 0 -31 1991 1979 1971 1959 1951 1976 1956 5 586 100 1450 1 1 5220000 103 65.57 1.05 12 0.04 30.00 1881.00 2045 20240503 -3.81 1935 20231213 1.65 2045 -3.81 20240503 1950 0.87 20240105 2045 -3.81 20240503 1935 1.65 20231213 0.00 N 452670 100 5 억 1171 N N 0 N 00 N
5 20241210 131253 57 100.00 KOSDAQ 금융 N N N N N 1967 -2 5 -0.10 3412368 1735 17.84 1979 1979 1966 2555 1379 1969 1966.78 0.02 0 5 1991 1979 1971 1959 1951 1976 1956 5 586 100 1450 1 1 5220000 103 65.57 1.05 12 0.03 30.00 1881.00 2045 20240503 -3.81 1935 20231213 1.65 2045 -3.81 20240503 1950 0.87 20240105 2045 -3.81 20240503 1935 1.65 20231213 0.00 N 452670 100 5 억 1171 N N 0 N 00 N
6 20241210 121250 57 100.00 KOSDAQ 금융 N N N N N 1967 -2 5 -0.10 2749489 1398 14.37 1979 1979 1966 2555 1379 1969 1966.73 0.02 0 5 1991 1979 1971 1959 1951 1976 1956 5 586 100 1450 1 1 5220000 103 65.57 1.05 12 0.03 30.00 1881.00 2045 20240503 -3.81 1935 20231213 1.65 2045 -3.81 20240503 1950 0.87 20240105 2045 -3.81 20240503 1935 1.65 20231213 0.00 N 452670 100 5 억 1171 N N 0 N 00 N
7 20241210 111250 57 100.00 KOSDAQ 금융 N N N N N 1968 -1 5 -0.05 2104231 1070 11.00 1979 1979 1966 2555 1379 1969 1966.57 0.02 0 5 1991 1979 1971 1959 1951 1976 1956 5 586 100 1450 1 1 5220000 103 65.60 1.05 12 0.02 30.00 1881.00 2045 20240503 -3.77 1935 20231213 1.71 2045 -3.77 20240503 1950 0.92 20240105 2045 -3.77 20240503 1935 1.71 20231213 0.00 N 452670 100 5 억 1171 N N 0 N 00 N
8 20241210 101252 57 100.00 KOSDAQ 금융 N N N N N 1967 -2 5 -0.10 1618187 823 8.46 1979 1979 1966 2555 1379 1969 1966.21 0.02 0 5 1991 1979 1971 1959 1951 1976 1956 5 586 100 1450 1 1 5220000 103 65.57 1.05 12 0.02 30.00 1881.00 2045 20240503 -3.81 1935 20231213 1.65 2045 -3.81 20240503 1950 0.87 20240105 2045 -3.81 20240503 1935 1.65 20231213 0.00 N 452670 100 5 억 1171 N N 0 N 00 N
9 20241210 091259 57 100.00 KOSDAQ 금융 N N N N N 1979 10 2 0.51 9895 5 0.05 1979 1979 1979 2555 1379 1969 1979.00 0.02 0 5 1991 1979 1971 1959 1951 1976 1956 5 586 100 1450 1 1 5220000 103 65.97 1.05 12 0.00 30.00 1881.00 2045 20240503 -3.23 1935 20231213 2.27 2045 -3.23 20240503 1950 1.49 20240105 2045 -3.23 20240503 1935 2.27 20231213 0.00 N 452670 100 5 억 1171 N N 0 N 00 N
10 20241209 161246 57 100.00 KOSDAQ 금융 N N N N N 1969 -4 5 -0.20 19130298 9728 111.74 1983 1983 1963 2560 1382 1973 1966.52 0.02 0 -934 1991 1982 1977 1968 1963 1979 1965 5 587 100 1460 1 1 5220000 103 65.63 1.05 12 0.19 30.00 1881.00 2045 20240503 -3.72 1935 20231213 1.76 2045 -3.72 20240503 1950 0.97 20240105 2045 -3.72 20240503 1935 1.76 20231213 0.00 N 452670 100 5 억 1180 N N 0 N 00 N
11 20241209 151249 57 100.00 KOSDAQ 금융 N N N N N 1963 -10 5 -0.51 18931429 9627 110.58 1983 1983 1963 2560 1382 1973 1966.49 0.02 0 -934 1991 1982 1977 1968 1963 1979 1965 5 587 100 1460 1 1 5220000 102 65.43 1.04 12 0.18 30.00 1881.00 2045 20240503 -4.01 1935 20231213 1.45 2045 -4.01 20240503 1950 0.67 20240105 2045 -4.01 20240503 1935 1.45 20231213 0.00 N 452670 100 5 억 1180 N N 0 N 00 N
12 20241209 141247 57 100.00 KOSDAQ 금융 N N N N N 1964 -9 5 -0.46 15558772 7910 90.86 1983 1983 1963 2560 1382 1973 1966.97 0.02 0 -904 1991 1982 1977 1968 1963 1979 1965 5 587 100 1460 1 1 5220000 103 65.47 1.04 12 0.15 30.00 1881.00 2045 20240503 -3.96 1935 20231213 1.50 2045 -3.96 20240503 1950 0.72 20240105 2045 -3.96 20240503 1935 1.50 20231213 0.00 N 452670 100 5 억 1180 N N 0 N 00 N