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
027360/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
20241210,160353,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2515,185,2,7.94,8213038170,3330522,115.94,2350,2515,2350,3025,1635,2330,2465.77,1.04,0,571710,2513,2421,2363,2271,2213,2392,2242,605,695,500,1630,5,1,120945406,3042,18.36,1.16,12,2.75,137.00,2166.00,3650,20240621,-31.10,1884,20240909,33.49,3650,-31.10,20240621,1884,33.49,20240909,3650,-31.10,20240621,1884,33.49,20240909,3.03,N,027360,500,604 억,,1263753,N,N,118,N,00,N
20241210,150352,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2500,170,2,7.30,7729293550,3137394,109.22,2350,2515,2350,3025,1635,2330,2463.60,1.04,0,572923,2513,2421,2363,2271,2213,2392,2242,605,695,500,1630,5,1,120945406,3024,18.25,1.15,12,2.59,137.00,2166.00,3650,20240621,-31.51,1884,20240909,32.70,3650,-31.51,20240621,1884,32.70,20240909,3650,-31.51,20240621,1884,32.70,20240909,3.03,N,027360,500,604 억,,1263753,N,N,291,N,00,N
20241210,140352,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2490,160,2,6.87,7150673545,2905279,101.14,2350,2515,2350,3025,1635,2330,2461.27,1.04,0,544735,2513,2421,2363,2271,2213,2392,2242,605,695,500,1630,5,1,120945406,3012,18.18,1.15,12,2.40,137.00,2166.00,3650,20240621,-31.78,1884,20240909,32.17,3650,-31.78,20240621,1884,32.17,20240909,3650,-31.78,20240621,1884,32.17,20240909,3.03,N,027360,500,604 억,,1263753,N,N,291,N,00,N
20241210,130351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2485,155,2,6.65,6424985245,2614365,91.01,2350,2515,2350,3025,1635,2330,2457.57,1.04,0,549238,2513,2421,2363,2271,2213,2392,2242,605,695,500,1630,5,1,120945406,3005,18.14,1.15,12,2.16,137.00,2166.00,3650,20240621,-31.92,1884,20240909,31.90,3650,-31.92,20240621,1884,31.90,20240909,3650,-31.92,20240621,1884,31.90,20240909,3.03,N,027360,500,604 억,,1263753,N,N,291,N,00,N
20241210,120351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2475,145,2,6.22,5835276650,2374820,82.67,2350,2515,2350,3025,1635,2330,2457.14,1.04,0,513403,2513,2421,2363,2271,2213,2392,2242,605,695,500,1630,5,1,120945406,2993,18.07,1.14,12,1.96,137.00,2166.00,3650,20240621,-32.19,1884,20240909,31.37,3650,-32.19,20240621,1884,31.37,20240909,3650,-32.19,20240621,1884,31.37,20240909,3.03,N,027360,500,604 억,,1263753,N,N,291,N,00,N
20241210,110351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2500,170,2,7.30,5077309340,2069818,72.05,2350,2515,2350,3025,1635,2330,2453.02,1.04,0,435333,2513,2421,2363,2271,2213,2392,2242,605,695,500,1630,5,1,120945406,3024,18.25,1.15,12,1.71,137.00,2166.00,3650,20240621,-31.51,1884,20240909,32.70,3650,-31.51,20240621,1884,32.70,20240909,3650,-31.51,20240621,1884,32.70,20240909,3.03,N,027360,500,604 억,,1263753,N,N,291,N,00,N
20241210,100351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2485,155,2,6.65,4019368160,1645557,57.28,2350,2490,2350,3025,1635,2330,2442.56,1.04,0,296681,2513,2421,2363,2271,2213,2392,2242,605,695,500,1630,5,1,120945406,3005,18.14,1.15,12,1.36,137.00,2166.00,3650,20240621,-31.92,1884,20240909,31.90,3650,-31.92,20240621,1884,31.90,20240909,3650,-31.92,20240621,1884,31.90,20240909,3.03,N,027360,500,604 억,,1263753,N,N,291,N,00,N
20241210,090354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2395,65,2,2.79,483475900,204207,7.11,2350,2400,2350,3025,1635,2330,2367.58,1.04,0,28206,2513,2421,2363,2271,2213,2392,2242,605,695,500,1630,5,1,120945406,2897,17.48,1.11,12,0.17,137.00,2166.00,3650,20240621,-34.38,1884,20240909,27.12,3650,-34.38,20240621,1884,27.12,20240909,3650,-34.38,20240621,1884,27.12,20240909,3.03,N,027360,500,604 억,,1263753,N,N,291,N,00,N
20241209,160350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2330,-185,5,-7.36,6539066585,2782228,59.12,2450,2455,2305,3265,1765,2515,2349.94,0.72,0,391256,2838,2676,2548,2386,2258,2612,2322,605,750,500,1760,5,1,120945406,2818,17.01,1.08,12,2.30,137.00,2166.00,3650,20240621,-36.16,1884,20240909,23.67,3650,-36.16,20240621,1884,23.67,20240909,3650,-36.16,20240621,1884,23.67,20240909,3.22,N,027360,500,604 억,,873796,N,N,291,N,00,N
20241209,150352,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2345,-170,5,-6.76,5729600260,2435109,51.74,2450,2455,2305,3265,1765,2515,2352.48,0.72,0,243582,2838,2676,2548,2386,2258,2612,2322,605,750,500,1760,5,1,120945406,2836,17.12,1.08,12,2.01,137.00,2166.00,3650,20240621,-35.75,1884,20240909,24.47,3650,-35.75,20240621,1884,24.47,20240909,3650,-35.75,20240621,1884,24.47,20240909,3.22,N,027360,500,604 억,,873796,N,N,925,N,00,N
20241209,140352,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2335,-180,5,-7.16,4996021980,2120995,45.07,2450,2455,2305,3265,1765,2515,2355.02,0.72,0,118635,2838,2676,2548,2386,2258,2612,2322,605,750,500,1760,5,1,120945406,2824,17.04,1.08,12,1.75,137.00,2166.00,3650,20240621,-36.03,1884,20240909,23.94,3650,-36.03,20240621,1884,23.94,20240909,3650,-36.03,20240621,1884,23.94,20240909,3.22,N,027360,500,604 억,,873796,N,N,925,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 160353 55 40.00 KOSDAQ 금융 N N N Y 40 N 2515 185 2 7.94 8213038170 3330522 115.94 2350 2515 2350 3025 1635 2330 2465.77 1.04 0 571710 2513 2421 2363 2271 2213 2392 2242 605 695 500 1630 5 1 120945406 3042 18.36 1.16 12 2.75 137.00 2166.00 3650 20240621 -31.10 1884 20240909 33.49 3650 -31.10 20240621 1884 33.49 20240909 3650 -31.10 20240621 1884 33.49 20240909 3.03 N 027360 500 604 억 1263753 N N 118 N 00 N
3 20241210 150352 55 40.00 KOSDAQ 금융 N N N Y 40 N 2500 170 2 7.30 7729293550 3137394 109.22 2350 2515 2350 3025 1635 2330 2463.60 1.04 0 572923 2513 2421 2363 2271 2213 2392 2242 605 695 500 1630 5 1 120945406 3024 18.25 1.15 12 2.59 137.00 2166.00 3650 20240621 -31.51 1884 20240909 32.70 3650 -31.51 20240621 1884 32.70 20240909 3650 -31.51 20240621 1884 32.70 20240909 3.03 N 027360 500 604 억 1263753 N N 291 N 00 N
4 20241210 140352 55 40.00 KOSDAQ 금융 N N N Y 40 N 2490 160 2 6.87 7150673545 2905279 101.14 2350 2515 2350 3025 1635 2330 2461.27 1.04 0 544735 2513 2421 2363 2271 2213 2392 2242 605 695 500 1630 5 1 120945406 3012 18.18 1.15 12 2.40 137.00 2166.00 3650 20240621 -31.78 1884 20240909 32.17 3650 -31.78 20240621 1884 32.17 20240909 3650 -31.78 20240621 1884 32.17 20240909 3.03 N 027360 500 604 억 1263753 N N 291 N 00 N
5 20241210 130351 55 40.00 KOSDAQ 금융 N N N Y 40 N 2485 155 2 6.65 6424985245 2614365 91.01 2350 2515 2350 3025 1635 2330 2457.57 1.04 0 549238 2513 2421 2363 2271 2213 2392 2242 605 695 500 1630 5 1 120945406 3005 18.14 1.15 12 2.16 137.00 2166.00 3650 20240621 -31.92 1884 20240909 31.90 3650 -31.92 20240621 1884 31.90 20240909 3650 -31.92 20240621 1884 31.90 20240909 3.03 N 027360 500 604 억 1263753 N N 291 N 00 N
6 20241210 120351 55 40.00 KOSDAQ 금융 N N N Y 40 N 2475 145 2 6.22 5835276650 2374820 82.67 2350 2515 2350 3025 1635 2330 2457.14 1.04 0 513403 2513 2421 2363 2271 2213 2392 2242 605 695 500 1630 5 1 120945406 2993 18.07 1.14 12 1.96 137.00 2166.00 3650 20240621 -32.19 1884 20240909 31.37 3650 -32.19 20240621 1884 31.37 20240909 3650 -32.19 20240621 1884 31.37 20240909 3.03 N 027360 500 604 억 1263753 N N 291 N 00 N
7 20241210 110351 55 40.00 KOSDAQ 금융 N N N Y 40 N 2500 170 2 7.30 5077309340 2069818 72.05 2350 2515 2350 3025 1635 2330 2453.02 1.04 0 435333 2513 2421 2363 2271 2213 2392 2242 605 695 500 1630 5 1 120945406 3024 18.25 1.15 12 1.71 137.00 2166.00 3650 20240621 -31.51 1884 20240909 32.70 3650 -31.51 20240621 1884 32.70 20240909 3650 -31.51 20240621 1884 32.70 20240909 3.03 N 027360 500 604 억 1263753 N N 291 N 00 N
8 20241210 100351 55 40.00 KOSDAQ 금융 N N N Y 40 N 2485 155 2 6.65 4019368160 1645557 57.28 2350 2490 2350 3025 1635 2330 2442.56 1.04 0 296681 2513 2421 2363 2271 2213 2392 2242 605 695 500 1630 5 1 120945406 3005 18.14 1.15 12 1.36 137.00 2166.00 3650 20240621 -31.92 1884 20240909 31.90 3650 -31.92 20240621 1884 31.90 20240909 3650 -31.92 20240621 1884 31.90 20240909 3.03 N 027360 500 604 억 1263753 N N 291 N 00 N
9 20241210 090354 55 40.00 KOSDAQ 금융 N N N Y 40 N 2395 65 2 2.79 483475900 204207 7.11 2350 2400 2350 3025 1635 2330 2367.58 1.04 0 28206 2513 2421 2363 2271 2213 2392 2242 605 695 500 1630 5 1 120945406 2897 17.48 1.11 12 0.17 137.00 2166.00 3650 20240621 -34.38 1884 20240909 27.12 3650 -34.38 20240621 1884 27.12 20240909 3650 -34.38 20240621 1884 27.12 20240909 3.03 N 027360 500 604 억 1263753 N N 291 N 00 N
10 20241209 160350 55 40.00 KOSDAQ 금융 N N N Y 40 N 2330 -185 5 -7.36 6539066585 2782228 59.12 2450 2455 2305 3265 1765 2515 2349.94 0.72 0 391256 2838 2676 2548 2386 2258 2612 2322 605 750 500 1760 5 1 120945406 2818 17.01 1.08 12 2.30 137.00 2166.00 3650 20240621 -36.16 1884 20240909 23.67 3650 -36.16 20240621 1884 23.67 20240909 3650 -36.16 20240621 1884 23.67 20240909 3.22 N 027360 500 604 억 873796 N N 291 N 00 N
11 20241209 150352 55 40.00 KOSDAQ 금융 N N N Y 40 N 2345 -170 5 -6.76 5729600260 2435109 51.74 2450 2455 2305 3265 1765 2515 2352.48 0.72 0 243582 2838 2676 2548 2386 2258 2612 2322 605 750 500 1760 5 1 120945406 2836 17.12 1.08 12 2.01 137.00 2166.00 3650 20240621 -35.75 1884 20240909 24.47 3650 -35.75 20240621 1884 24.47 20240909 3650 -35.75 20240621 1884 24.47 20240909 3.22 N 027360 500 604 억 873796 N N 925 N 00 N
12 20241209 140352 55 40.00 KOSDAQ 금융 N N N Y 40 N 2335 -180 5 -7.16 4996021980 2120995 45.07 2450 2455 2305 3265 1765 2515 2355.02 0.72 0 118635 2838 2676 2548 2386 2258 2612 2322 605 750 500 1760 5 1 120945406 2824 17.04 1.08 12 1.75 137.00 2166.00 3650 20240621 -36.03 1884 20240909 23.94 3650 -36.03 20240621 1884 23.94 20240909 3650 -36.03 20240621 1884 23.94 20240909 3.22 N 027360 500 604 억 873796 N N 925 N 00 N