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
452980/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,1950,3,2,0.15,16958138,8704,23.03,1950,1954,1947,2530,1363,1947,1948.32,5.16,0,-267,1959,1953,1949,1943,1939,1951,1941,19,583,100,1440,1,1,18905000,369,78.00,0.99,12,0.05,25.00,1966.00,1990,20240530,-2.01,1839,20231219,6.04,1990,-2.01,20240530,1855,5.12,20240105,1990,-2.01,20240530,1839,6.04,20231219,0.00,N,452980,100,18 억,,975843,N,N,0,N,00,N
20241210,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1948,1,2,0.05,14792261,7592,20.09,1950,1954,1947,2530,1363,1947,1948.40,5.16,0,-257,1959,1953,1949,1943,1939,1951,1941,19,583,100,1440,1,1,18905000,368,77.92,0.99,12,0.04,25.00,1966.00,1990,20240530,-2.11,1839,20231219,5.93,1990,-2.11,20240530,1855,5.01,20240105,1990,-2.11,20240530,1839,5.93,20231219,0.00,N,452980,100,18 억,,975843,N,N,0,N,00,N
20241210,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1948,1,2,0.05,12372829,6350,16.80,1950,1954,1947,2530,1363,1947,1948.48,5.16,0,-47,1959,1953,1949,1943,1939,1951,1941,19,583,100,1440,1,1,18905000,368,77.92,0.99,12,0.03,25.00,1966.00,1990,20240530,-2.11,1839,20231219,5.93,1990,-2.11,20240530,1855,5.01,20240105,1990,-2.11,20240530,1839,5.93,20231219,0.00,N,452980,100,18 억,,975843,N,N,0,N,00,N
20241210,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1948,1,2,0.05,8118397,4166,11.02,1950,1954,1947,2530,1363,1947,1948.73,5.16,0,-47,1959,1953,1949,1943,1939,1951,1941,19,583,100,1440,1,1,18905000,368,77.92,0.99,12,0.02,25.00,1966.00,1990,20240530,-2.11,1839,20231219,5.93,1990,-2.11,20240530,1855,5.01,20240105,1990,-2.11,20240530,1839,5.93,20231219,0.00,N,452980,100,18 억,,975843,N,N,0,N,00,N
20241210,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1947,0,3,0.00,5679502,2914,7.71,1950,1954,1947,2530,1363,1947,1949.04,5.16,0,-47,1959,1953,1949,1943,1939,1951,1941,19,583,100,1440,1,1,18905000,368,77.88,0.99,12,0.02,25.00,1966.00,1990,20240530,-2.16,1839,20231219,5.87,1990,-2.16,20240530,1855,4.96,20240105,1990,-2.16,20240530,1839,5.87,20231219,0.00,N,452980,100,18 억,,975843,N,N,0,N,00,N
20241210,111251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1948,1,2,0.05,4121897,2114,5.59,1950,1954,1948,2530,1363,1947,1949.81,5.16,0,-47,1959,1953,1949,1943,1939,1951,1941,19,583,100,1440,1,1,18905000,368,77.92,0.99,12,0.01,25.00,1966.00,1990,20240530,-2.11,1839,20231219,5.93,1990,-2.11,20240530,1855,5.01,20240105,1990,-2.11,20240530,1839,5.93,20231219,0.00,N,452980,100,18 억,,975843,N,N,0,N,00,N
20241210,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,6,2,0.31,648305,332,0.88,1950,1954,1950,2530,1363,1947,1952.73,5.16,0,5,1959,1953,1949,1943,1939,1951,1941,19,583,100,1440,1,1,18905000,369,78.12,0.99,12,0.00,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975843,N,N,0,N,00,N
20241210,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1947,0,3,0.00,0,0,0.00,0,0,0,2530,1363,1947,0.00,5.16,0,0,1959,1953,1949,1943,1939,1951,1941,19,583,100,1440,1,1,18905000,368,77.88,0.99,12,0.00,25.00,1966.00,1990,20240530,-2.16,1839,20231219,5.87,1990,-2.16,20240530,1855,4.96,20240105,1990,-2.16,20240530,1839,5.87,20231219,0.00,N,452980,100,18 억,,975843,N,N,0,N,00,N
20241209,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1947,-1,5,-0.05,73661473,37795,65.11,1955,1955,1945,2530,1364,1948,1948.97,5.16,0,9738,1952,1949,1948,1945,1944,1949,1945,19,582,100,1440,1,1,18905000,368,77.88,0.99,12,0.20,25.00,1966.00,1990,20240530,-2.16,1839,20231219,5.87,1990,-2.16,20240530,1855,4.96,20240105,1990,-2.16,20240530,1839,5.87,20231219,0.00,N,452980,100,18 억,,975189,N,N,0,N,00,N
20241209,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1954,6,2,0.31,65095593,33399,57.54,1955,1955,1945,2530,1364,1948,1949.03,5.16,0,8635,1952,1949,1948,1945,1944,1949,1945,19,582,100,1440,1,1,18905000,369,78.16,0.99,12,0.18,25.00,1966.00,1990,20240530,-1.81,1839,20231219,6.25,1990,-1.81,20240530,1855,5.34,20240105,1990,-1.81,20240530,1839,6.25,20231219,0.00,N,452980,100,18 억,,975189,N,N,0,N,00,N
20241209,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1946,-2,5,-0.10,46176295,23710,40.84,1955,1955,1945,2530,1364,1948,1947.55,5.16,0,-545,1952,1949,1948,1945,1944,1949,1945,19,582,100,1440,1,1,18905000,368,77.84,0.99,12,0.13,25.00,1966.00,1990,20240530,-2.21,1839,20231219,5.82,1990,-2.21,20240530,1855,4.91,20240105,1990,-2.21,20240530,1839,5.82,20231219,0.00,N,452980,100,18 억,,975189,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 1950 3 2 0.15 16958138 8704 23.03 1950 1954 1947 2530 1363 1947 1948.32 5.16 0 -267 1959 1953 1949 1943 1939 1951 1941 19 583 100 1440 1 1 18905000 369 78.00 0.99 12 0.05 25.00 1966.00 1990 20240530 -2.01 1839 20231219 6.04 1990 -2.01 20240530 1855 5.12 20240105 1990 -2.01 20240530 1839 6.04 20231219 0.00 N 452980 100 18 억 975843 N N 0 N 00 N
3 20241210 151252 57 100.00 KOSDAQ 금융 N N N N N 1948 1 2 0.05 14792261 7592 20.09 1950 1954 1947 2530 1363 1947 1948.40 5.16 0 -257 1959 1953 1949 1943 1939 1951 1941 19 583 100 1440 1 1 18905000 368 77.92 0.99 12 0.04 25.00 1966.00 1990 20240530 -2.11 1839 20231219 5.93 1990 -2.11 20240530 1855 5.01 20240105 1990 -2.11 20240530 1839 5.93 20231219 0.00 N 452980 100 18 억 975843 N N 0 N 00 N
4 20241210 141252 57 100.00 KOSDAQ 금융 N N N N N 1948 1 2 0.05 12372829 6350 16.80 1950 1954 1947 2530 1363 1947 1948.48 5.16 0 -47 1959 1953 1949 1943 1939 1951 1941 19 583 100 1440 1 1 18905000 368 77.92 0.99 12 0.03 25.00 1966.00 1990 20240530 -2.11 1839 20231219 5.93 1990 -2.11 20240530 1855 5.01 20240105 1990 -2.11 20240530 1839 5.93 20231219 0.00 N 452980 100 18 억 975843 N N 0 N 00 N
5 20241210 131253 57 100.00 KOSDAQ 금융 N N N N N 1948 1 2 0.05 8118397 4166 11.02 1950 1954 1947 2530 1363 1947 1948.73 5.16 0 -47 1959 1953 1949 1943 1939 1951 1941 19 583 100 1440 1 1 18905000 368 77.92 0.99 12 0.02 25.00 1966.00 1990 20240530 -2.11 1839 20231219 5.93 1990 -2.11 20240530 1855 5.01 20240105 1990 -2.11 20240530 1839 5.93 20231219 0.00 N 452980 100 18 억 975843 N N 0 N 00 N
6 20241210 121250 57 100.00 KOSDAQ 금융 N N N N N 1947 0 3 0.00 5679502 2914 7.71 1950 1954 1947 2530 1363 1947 1949.04 5.16 0 -47 1959 1953 1949 1943 1939 1951 1941 19 583 100 1440 1 1 18905000 368 77.88 0.99 12 0.02 25.00 1966.00 1990 20240530 -2.16 1839 20231219 5.87 1990 -2.16 20240530 1855 4.96 20240105 1990 -2.16 20240530 1839 5.87 20231219 0.00 N 452980 100 18 억 975843 N N 0 N 00 N
7 20241210 111251 57 100.00 KOSDAQ 금융 N N N N N 1948 1 2 0.05 4121897 2114 5.59 1950 1954 1948 2530 1363 1947 1949.81 5.16 0 -47 1959 1953 1949 1943 1939 1951 1941 19 583 100 1440 1 1 18905000 368 77.92 0.99 12 0.01 25.00 1966.00 1990 20240530 -2.11 1839 20231219 5.93 1990 -2.11 20240530 1855 5.01 20240105 1990 -2.11 20240530 1839 5.93 20231219 0.00 N 452980 100 18 억 975843 N N 0 N 00 N
8 20241210 101252 57 100.00 KOSDAQ 금융 N N N N N 1953 6 2 0.31 648305 332 0.88 1950 1954 1950 2530 1363 1947 1952.73 5.16 0 5 1959 1953 1949 1943 1939 1951 1941 19 583 100 1440 1 1 18905000 369 78.12 0.99 12 0.00 25.00 1966.00 1990 20240530 -1.86 1839 20231219 6.20 1990 -1.86 20240530 1855 5.28 20240105 1990 -1.86 20240530 1839 6.20 20231219 0.00 N 452980 100 18 억 975843 N N 0 N 00 N
9 20241210 091259 57 100.00 KOSDAQ 금융 N N N N N 1947 0 3 0.00 0 0 0.00 0 0 0 2530 1363 1947 0.00 5.16 0 0 1959 1953 1949 1943 1939 1951 1941 19 583 100 1440 1 1 18905000 368 77.88 0.99 12 0.00 25.00 1966.00 1990 20240530 -2.16 1839 20231219 5.87 1990 -2.16 20240530 1855 4.96 20240105 1990 -2.16 20240530 1839 5.87 20231219 0.00 N 452980 100 18 억 975843 N N 0 N 00 N
10 20241209 161247 57 100.00 KOSDAQ 금융 N N N N N 1947 -1 5 -0.05 73661473 37795 65.11 1955 1955 1945 2530 1364 1948 1948.97 5.16 0 9738 1952 1949 1948 1945 1944 1949 1945 19 582 100 1440 1 1 18905000 368 77.88 0.99 12 0.20 25.00 1966.00 1990 20240530 -2.16 1839 20231219 5.87 1990 -2.16 20240530 1855 4.96 20240105 1990 -2.16 20240530 1839 5.87 20231219 0.00 N 452980 100 18 억 975189 N N 0 N 00 N
11 20241209 151249 57 100.00 KOSDAQ 금융 N N N N N 1954 6 2 0.31 65095593 33399 57.54 1955 1955 1945 2530 1364 1948 1949.03 5.16 0 8635 1952 1949 1948 1945 1944 1949 1945 19 582 100 1440 1 1 18905000 369 78.16 0.99 12 0.18 25.00 1966.00 1990 20240530 -1.81 1839 20231219 6.25 1990 -1.81 20240530 1855 5.34 20240105 1990 -1.81 20240530 1839 6.25 20231219 0.00 N 452980 100 18 억 975189 N N 0 N 00 N
12 20241209 141247 57 100.00 KOSDAQ 금융 N N N N N 1946 -2 5 -0.10 46176295 23710 40.84 1955 1955 1945 2530 1364 1948 1947.55 5.16 0 -545 1952 1949 1948 1945 1944 1949 1945 19 582 100 1440 1 1 18905000 368 77.84 0.99 12 0.13 25.00 1966.00 1990 20240530 -2.21 1839 20231219 5.82 1990 -2.21 20240530 1855 4.91 20240105 1990 -2.21 20240530 1839 5.82 20231219 0.00 N 452980 100 18 억 975189 N N 0 N 00 N