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
458320/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
20241210,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,60,2,2.96,74877365,36148,36.02,2040,2120,2000,2635,1425,2030,2071.41,0.64,0,3582,2142,2086,2034,1978,1926,2060,1952,6,605,100,1250,5,1,5505000,115,72.07,1.08,12,0.66,29.00,1927.00,2355,20241107,-11.25,1681,20231205,24.33,2355,-11.25,20241107,1690,23.67,20240102,2565,-18.52,20240401,1982,5.45,20241209,0.00,N,458320,100,5 억,,35295,N,N,0,N,00,N
20241210,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,55,2,2.71,65285280,31551,31.44,2040,2120,2000,2635,1425,2030,2069.20,0.64,0,2468,2142,2086,2034,1978,1926,2060,1952,6,605,100,1250,5,1,5505000,115,71.90,1.08,12,0.57,29.00,1927.00,2355,20241107,-11.46,1681,20231205,24.03,2355,-11.46,20241107,1690,23.37,20240102,2565,-18.71,20240401,1982,5.20,20241209,0.00,N,458320,100,5 억,,35295,N,N,0,N,00,N
20241210,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,40,2,1.97,31748480,15430,15.38,2040,2120,2000,2635,1425,2030,2057.58,0.64,0,961,2142,2086,2034,1978,1926,2060,1952,6,605,100,1250,5,1,5505000,114,71.38,1.07,12,0.28,29.00,1927.00,2355,20241107,-12.10,1681,20231205,23.14,2355,-12.10,20241107,1690,22.49,20240102,2565,-19.30,20240401,1982,4.44,20241209,0.00,N,458320,100,5 억,,35295,N,N,0,N,00,N
20241210,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,55,2,2.71,30112020,14640,14.59,2040,2120,2000,2635,1425,2030,2056.83,0.64,0,982,2142,2086,2034,1978,1926,2060,1952,6,605,100,1250,5,1,5505000,115,71.90,1.08,12,0.27,29.00,1927.00,2355,20241107,-11.46,1681,20231205,24.03,2355,-11.46,20241107,1690,23.37,20240102,2565,-18.71,20240401,1982,5.20,20241209,0.00,N,458320,100,5 억,,35295,N,N,0,N,00,N
20241210,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,50,2,2.46,20111650,9830,9.80,2040,2120,2000,2635,1425,2030,2045.95,0.64,0,507,2142,2086,2034,1978,1926,2060,1952,6,605,100,1250,5,1,5505000,115,71.72,1.08,12,0.18,29.00,1927.00,2355,20241107,-11.68,1681,20231205,23.74,2355,-11.68,20241107,1690,23.08,20240102,2565,-18.91,20240401,1982,4.94,20241209,0.00,N,458320,100,5 억,,35295,N,N,0,N,00,N
20241210,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,55,2,2.71,16170825,7925,7.90,2040,2120,2000,2635,1425,2030,2040.48,0.64,0,508,2142,2086,2034,1978,1926,2060,1952,6,605,100,1250,5,1,5505000,115,71.90,1.08,12,0.14,29.00,1927.00,2355,20241107,-11.46,1681,20231205,24.03,2355,-11.46,20241107,1690,23.37,20240102,2565,-18.71,20240401,1982,5.20,20241209,0.00,N,458320,100,5 억,,35295,N,N,0,N,00,N
20241210,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,55,2,2.71,12423065,6109,6.09,2040,2120,2000,2635,1425,2030,2033.57,0.64,0,530,2142,2086,2034,1978,1926,2060,1952,6,605,100,1250,5,1,5505000,115,71.90,1.08,12,0.11,29.00,1927.00,2355,20241107,-11.46,1681,20231205,24.03,2355,-11.46,20241107,1690,23.37,20240102,2565,-18.71,20240401,1982,5.20,20241209,0.00,N,458320,100,5 억,,35295,N,N,0,N,00,N
20241210,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,90,2,4.43,12416835,6106,6.08,2040,2120,2000,2635,1425,2030,2033.55,0.64,0,531,2142,2086,2034,1978,1926,2060,1952,6,605,100,1250,5,1,5505000,117,73.10,1.10,12,0.11,29.00,1927.00,2355,20241107,-9.98,1681,20231205,26.12,2355,-9.98,20241107,1690,25.44,20240102,2565,-17.35,20240401,1982,6.96,20241209,0.00,N,458320,100,5 억,,35295,N,N,0,N,00,N
20241209,161253,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-90,5,-4.25,202383071,100356,120.14,2090,2090,1982,2755,1485,2120,2016.65,0.64,0,-137,2186,2152,2116,2082,2046,2170,2100,6,635,100,1310,5,1,5505000,112,70.00,1.05,12,1.82,29.00,1927.00,2355,20241107,-13.80,1681,20231130,20.76,2355,-13.80,20241107,1690,20.12,20240102,2565,-20.86,20240401,1982,2.42,20241209,0.00,N,458320,100,5 억,,34974,N,N,0,N,00,N
20241209,151257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,-85,5,-4.01,193692586,96075,115.01,2090,2090,1982,2755,1485,2120,2016.06,0.64,0,313,2186,2152,2116,2082,2046,2170,2100,6,635,100,1310,5,1,5505000,112,70.17,1.06,12,1.75,29.00,1927.00,2355,20241107,-13.59,1681,20231130,21.06,2355,-13.59,20241107,1690,20.41,20240102,2565,-20.66,20240401,1982,2.67,20241209,0.00,N,458320,100,5 억,,34974,N,N,0,N,00,N
20241209,141254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,-85,5,-4.01,187648641,93105,111.46,2090,2090,1982,2755,1485,2120,2015.45,0.64,0,314,2186,2152,2116,2082,2046,2170,2100,6,635,100,1310,5,1,5505000,112,70.17,1.06,12,1.69,29.00,1927.00,2355,20241107,-13.59,1681,20231130,21.06,2355,-13.59,20241107,1690,20.41,20240102,2565,-20.66,20240401,1982,2.67,20241209,0.00,N,458320,100,5 억,,34974,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 161256 57 100.00 KOSDAQ 금융 N N N N N 2090 60 2 2.96 74877365 36148 36.02 2040 2120 2000 2635 1425 2030 2071.41 0.64 0 3582 2142 2086 2034 1978 1926 2060 1952 6 605 100 1250 5 1 5505000 115 72.07 1.08 12 0.66 29.00 1927.00 2355 20241107 -11.25 1681 20231205 24.33 2355 -11.25 20241107 1690 23.67 20240102 2565 -18.52 20240401 1982 5.45 20241209 0.00 N 458320 100 5 억 35295 N N 0 N 00 N
3 20241210 151259 57 100.00 KOSDAQ 금융 N N N N N 2085 55 2 2.71 65285280 31551 31.44 2040 2120 2000 2635 1425 2030 2069.20 0.64 0 2468 2142 2086 2034 1978 1926 2060 1952 6 605 100 1250 5 1 5505000 115 71.90 1.08 12 0.57 29.00 1927.00 2355 20241107 -11.46 1681 20231205 24.03 2355 -11.46 20241107 1690 23.37 20240102 2565 -18.71 20240401 1982 5.20 20241209 0.00 N 458320 100 5 억 35295 N N 0 N 00 N
4 20241210 141259 57 100.00 KOSDAQ 금융 N N N N N 2070 40 2 1.97 31748480 15430 15.38 2040 2120 2000 2635 1425 2030 2057.58 0.64 0 961 2142 2086 2034 1978 1926 2060 1952 6 605 100 1250 5 1 5505000 114 71.38 1.07 12 0.28 29.00 1927.00 2355 20241107 -12.10 1681 20231205 23.14 2355 -12.10 20241107 1690 22.49 20240102 2565 -19.30 20240401 1982 4.44 20241209 0.00 N 458320 100 5 억 35295 N N 0 N 00 N
5 20241210 131300 57 100.00 KOSDAQ 금융 N N N N N 2085 55 2 2.71 30112020 14640 14.59 2040 2120 2000 2635 1425 2030 2056.83 0.64 0 982 2142 2086 2034 1978 1926 2060 1952 6 605 100 1250 5 1 5505000 115 71.90 1.08 12 0.27 29.00 1927.00 2355 20241107 -11.46 1681 20231205 24.03 2355 -11.46 20241107 1690 23.37 20240102 2565 -18.71 20240401 1982 5.20 20241209 0.00 N 458320 100 5 억 35295 N N 0 N 00 N
6 20241210 121257 57 100.00 KOSDAQ 금융 N N N N N 2080 50 2 2.46 20111650 9830 9.80 2040 2120 2000 2635 1425 2030 2045.95 0.64 0 507 2142 2086 2034 1978 1926 2060 1952 6 605 100 1250 5 1 5505000 115 71.72 1.08 12 0.18 29.00 1927.00 2355 20241107 -11.68 1681 20231205 23.74 2355 -11.68 20241107 1690 23.08 20240102 2565 -18.91 20240401 1982 4.94 20241209 0.00 N 458320 100 5 억 35295 N N 0 N 00 N
7 20241210 111258 57 100.00 KOSDAQ 금융 N N N N N 2085 55 2 2.71 16170825 7925 7.90 2040 2120 2000 2635 1425 2030 2040.48 0.64 0 508 2142 2086 2034 1978 1926 2060 1952 6 605 100 1250 5 1 5505000 115 71.90 1.08 12 0.14 29.00 1927.00 2355 20241107 -11.46 1681 20231205 24.03 2355 -11.46 20241107 1690 23.37 20240102 2565 -18.71 20240401 1982 5.20 20241209 0.00 N 458320 100 5 억 35295 N N 0 N 00 N
8 20241210 101259 57 100.00 KOSDAQ 금융 N N N N N 2085 55 2 2.71 12423065 6109 6.09 2040 2120 2000 2635 1425 2030 2033.57 0.64 0 530 2142 2086 2034 1978 1926 2060 1952 6 605 100 1250 5 1 5505000 115 71.90 1.08 12 0.11 29.00 1927.00 2355 20241107 -11.46 1681 20231205 24.03 2355 -11.46 20241107 1690 23.37 20240102 2565 -18.71 20240401 1982 5.20 20241209 0.00 N 458320 100 5 억 35295 N N 0 N 00 N
9 20241210 091307 57 100.00 KOSDAQ 금융 N N N N N 2120 90 2 4.43 12416835 6106 6.08 2040 2120 2000 2635 1425 2030 2033.55 0.64 0 531 2142 2086 2034 1978 1926 2060 1952 6 605 100 1250 5 1 5505000 117 73.10 1.10 12 0.11 29.00 1927.00 2355 20241107 -9.98 1681 20231205 26.12 2355 -9.98 20241107 1690 25.44 20240102 2565 -17.35 20240401 1982 6.96 20241209 0.00 N 458320 100 5 억 35295 N N 0 N 00 N
10 20241209 161253 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 -90 5 -4.25 202383071 100356 120.14 2090 2090 1982 2755 1485 2120 2016.65 0.64 0 -137 2186 2152 2116 2082 2046 2170 2100 6 635 100 1310 5 1 5505000 112 70.00 1.05 12 1.82 29.00 1927.00 2355 20241107 -13.80 1681 20231130 20.76 2355 -13.80 20241107 1690 20.12 20240102 2565 -20.86 20240401 1982 2.42 20241209 0.00 N 458320 100 5 억 34974 N N 0 N 00 N
11 20241209 151257 57 100.00 KOSDAQ 신저가 금융 N N N N N 2035 -85 5 -4.01 193692586 96075 115.01 2090 2090 1982 2755 1485 2120 2016.06 0.64 0 313 2186 2152 2116 2082 2046 2170 2100 6 635 100 1310 5 1 5505000 112 70.17 1.06 12 1.75 29.00 1927.00 2355 20241107 -13.59 1681 20231130 21.06 2355 -13.59 20241107 1690 20.41 20240102 2565 -20.66 20240401 1982 2.67 20241209 0.00 N 458320 100 5 억 34974 N N 0 N 00 N
12 20241209 141254 57 100.00 KOSDAQ 신저가 금융 N N N N N 2035 -85 5 -4.01 187648641 93105 111.46 2090 2090 1982 2755 1485 2120 2015.45 0.64 0 314 2186 2152 2116 2082 2046 2170 2100 6 635 100 1310 5 1 5505000 112 70.17 1.06 12 1.69 29.00 1927.00 2355 20241107 -13.59 1681 20231130 21.06 2355 -13.59 20241107 1690 20.41 20240102 2565 -20.66 20240401 1982 2.67 20241209 0.00 N 458320 100 5 억 34974 N N 0 N 00 N