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
027830/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
20241210,160354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1400,97,2,7.44,470739876,341892,85.96,1303,1409,1303,1693,913,1303,1376.84,0.83,0,134048,1417,1360,1331,1274,1245,1345,1259,270,390,500,800,1,1,54000000,756,31.11,0.89,12,0.63,45.00,1573.00,2995,20231211,-53.26,1302,20241209,7.53,2910,-51.89,20240603,1302,7.53,20241209,2995,-53.26,20231211,1302,7.53,20241209,3.84,N,027830,500,270 억,,445815,N,N,206,N,00,N
20241210,150354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1403,100,2,7.67,453269899,329371,82.82,1303,1409,1303,1693,913,1303,1376.17,0.83,0,131457,1417,1360,1331,1274,1245,1345,1259,270,390,500,800,1,1,54000000,758,31.18,0.89,12,0.61,45.00,1573.00,2995,20231211,-53.16,1302,20241209,7.76,2910,-51.79,20240603,1302,7.76,20241209,2995,-53.16,20231211,1302,7.76,20241209,3.84,N,027830,500,270 억,,445815,N,N,97,N,00,N
20241210,140354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1404,101,2,7.75,430316428,312998,78.70,1303,1406,1303,1693,913,1303,1374.82,0.83,0,124932,1417,1360,1331,1274,1245,1345,1259,270,390,500,800,1,1,54000000,758,31.20,0.89,12,0.58,45.00,1573.00,2995,20231211,-53.12,1302,20241209,7.83,2910,-51.75,20240603,1302,7.83,20241209,2995,-53.12,20231211,1302,7.83,20241209,3.84,N,027830,500,270 억,,445815,N,N,97,N,00,N
20241210,130352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1384,81,2,6.22,361721595,263906,66.36,1303,1397,1303,1693,913,1303,1370.65,0.83,0,110159,1417,1360,1331,1274,1245,1345,1259,270,390,500,800,1,1,54000000,747,30.76,0.88,12,0.49,45.00,1573.00,2995,20231211,-53.79,1302,20241209,6.30,2910,-52.44,20240603,1302,6.30,20241209,2995,-53.79,20231211,1302,6.30,20241209,3.84,N,027830,500,270 억,,445815,N,N,97,N,00,N
20241210,120353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1390,87,2,6.68,312186090,228080,57.35,1303,1397,1303,1693,913,1303,1368.76,0.83,0,94915,1417,1360,1331,1274,1245,1345,1259,270,390,500,800,1,1,54000000,751,30.89,0.88,12,0.42,45.00,1573.00,2995,20231211,-53.59,1302,20241209,6.76,2910,-52.23,20240603,1302,6.76,20241209,2995,-53.59,20231211,1302,6.76,20241209,3.84,N,027830,500,270 억,,445815,N,N,97,N,00,N
20241210,110353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1388,85,2,6.52,175795353,129993,32.69,1303,1388,1303,1693,913,1303,1352.34,0.83,0,71544,1417,1360,1331,1274,1245,1345,1259,270,390,500,800,1,1,54000000,750,30.84,0.88,12,0.24,45.00,1573.00,2995,20231211,-53.66,1302,20241209,6.61,2910,-52.30,20240603,1302,6.61,20241209,2995,-53.66,20231211,1302,6.61,20241209,3.84,N,027830,500,270 억,,445815,N,N,97,N,00,N
20241210,100353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1355,52,2,3.99,93263631,69756,17.54,1303,1370,1303,1693,913,1303,1337.00,0.83,0,41185,1417,1360,1331,1274,1245,1345,1259,270,390,500,800,1,1,54000000,732,30.11,0.86,12,0.13,45.00,1573.00,2995,20231211,-54.76,1302,20241209,4.07,2910,-53.44,20240603,1302,4.07,20241209,2995,-54.76,20231211,1302,4.07,20241209,3.84,N,027830,500,270 억,,445815,N,N,97,N,00,N
20241210,090355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1331,28,2,2.15,33093810,25168,6.33,1303,1331,1303,1693,913,1303,1314.92,0.83,0,14183,1417,1360,1331,1274,1245,1345,1259,270,390,500,800,1,1,54000000,719,29.58,0.85,12,0.05,45.00,1573.00,2995,20231211,-55.56,1302,20241209,2.23,2910,-54.26,20240603,1302,2.23,20241209,2995,-55.56,20231211,1302,2.23,20241209,3.84,N,027830,500,270 억,,445815,N,N,97,N,00,N
20241209,160351,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1303,-87,5,-6.26,525302030,393574,37.36,1337,1388,1302,1807,973,1390,1334.77,0.88,0,-32016,1586,1488,1409,1311,1232,1537,1360,270,417,500,860,1,1,54000000,704,28.96,0.83,12,0.73,45.00,1573.00,2995,20231211,-56.49,1302,20241209,0.08,2910,-55.22,20240603,1302,0.08,20241209,2995,-56.49,20231211,1302,0.08,20241209,3.80,N,027830,500,270 억,,476656,N,N,97,N,00,N
20241209,150354,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1309,-81,5,-5.83,482937362,361107,34.28,1337,1388,1306,1807,973,1390,1337.38,0.88,0,-28240,1586,1488,1409,1311,1232,1537,1360,270,417,500,860,1,1,54000000,707,29.09,0.83,12,0.67,45.00,1573.00,2995,20231211,-56.29,1306,20241209,0.23,2910,-55.02,20240603,1306,0.23,20241209,2995,-56.29,20231211,1306,0.23,20241209,3.80,N,027830,500,270 억,,476656,N,N,538,N,00,N
20241209,140353,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1316,-74,5,-5.32,420781261,313690,29.78,1337,1388,1309,1807,973,1390,1341.39,0.88,0,-17075,1586,1488,1409,1311,1232,1537,1360,270,417,500,860,1,1,54000000,711,29.24,0.84,12,0.58,45.00,1573.00,2995,20231211,-56.06,1309,20241209,0.53,2910,-54.78,20240603,1309,0.53,20241209,2995,-56.06,20231211,1309,0.53,20241209,3.80,N,027830,500,270 억,,476656,N,N,538,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 160354 57 100.00 KOSDAQ 금융 N N N N N 1400 97 2 7.44 470739876 341892 85.96 1303 1409 1303 1693 913 1303 1376.84 0.83 0 134048 1417 1360 1331 1274 1245 1345 1259 270 390 500 800 1 1 54000000 756 31.11 0.89 12 0.63 45.00 1573.00 2995 20231211 -53.26 1302 20241209 7.53 2910 -51.89 20240603 1302 7.53 20241209 2995 -53.26 20231211 1302 7.53 20241209 3.84 N 027830 500 270 억 445815 N N 206 N 00 N
3 20241210 150354 57 100.00 KOSDAQ 금융 N N N N N 1403 100 2 7.67 453269899 329371 82.82 1303 1409 1303 1693 913 1303 1376.17 0.83 0 131457 1417 1360 1331 1274 1245 1345 1259 270 390 500 800 1 1 54000000 758 31.18 0.89 12 0.61 45.00 1573.00 2995 20231211 -53.16 1302 20241209 7.76 2910 -51.79 20240603 1302 7.76 20241209 2995 -53.16 20231211 1302 7.76 20241209 3.84 N 027830 500 270 억 445815 N N 97 N 00 N
4 20241210 140354 57 100.00 KOSDAQ 금융 N N N N N 1404 101 2 7.75 430316428 312998 78.70 1303 1406 1303 1693 913 1303 1374.82 0.83 0 124932 1417 1360 1331 1274 1245 1345 1259 270 390 500 800 1 1 54000000 758 31.20 0.89 12 0.58 45.00 1573.00 2995 20231211 -53.12 1302 20241209 7.83 2910 -51.75 20240603 1302 7.83 20241209 2995 -53.12 20231211 1302 7.83 20241209 3.84 N 027830 500 270 억 445815 N N 97 N 00 N
5 20241210 130352 57 100.00 KOSDAQ 금융 N N N N N 1384 81 2 6.22 361721595 263906 66.36 1303 1397 1303 1693 913 1303 1370.65 0.83 0 110159 1417 1360 1331 1274 1245 1345 1259 270 390 500 800 1 1 54000000 747 30.76 0.88 12 0.49 45.00 1573.00 2995 20231211 -53.79 1302 20241209 6.30 2910 -52.44 20240603 1302 6.30 20241209 2995 -53.79 20231211 1302 6.30 20241209 3.84 N 027830 500 270 억 445815 N N 97 N 00 N
6 20241210 120353 57 100.00 KOSDAQ 금융 N N N N N 1390 87 2 6.68 312186090 228080 57.35 1303 1397 1303 1693 913 1303 1368.76 0.83 0 94915 1417 1360 1331 1274 1245 1345 1259 270 390 500 800 1 1 54000000 751 30.89 0.88 12 0.42 45.00 1573.00 2995 20231211 -53.59 1302 20241209 6.76 2910 -52.23 20240603 1302 6.76 20241209 2995 -53.59 20231211 1302 6.76 20241209 3.84 N 027830 500 270 억 445815 N N 97 N 00 N
7 20241210 110353 57 100.00 KOSDAQ 금융 N N N N N 1388 85 2 6.52 175795353 129993 32.69 1303 1388 1303 1693 913 1303 1352.34 0.83 0 71544 1417 1360 1331 1274 1245 1345 1259 270 390 500 800 1 1 54000000 750 30.84 0.88 12 0.24 45.00 1573.00 2995 20231211 -53.66 1302 20241209 6.61 2910 -52.30 20240603 1302 6.61 20241209 2995 -53.66 20231211 1302 6.61 20241209 3.84 N 027830 500 270 억 445815 N N 97 N 00 N
8 20241210 100353 57 100.00 KOSDAQ 금융 N N N N N 1355 52 2 3.99 93263631 69756 17.54 1303 1370 1303 1693 913 1303 1337.00 0.83 0 41185 1417 1360 1331 1274 1245 1345 1259 270 390 500 800 1 1 54000000 732 30.11 0.86 12 0.13 45.00 1573.00 2995 20231211 -54.76 1302 20241209 4.07 2910 -53.44 20240603 1302 4.07 20241209 2995 -54.76 20231211 1302 4.07 20241209 3.84 N 027830 500 270 억 445815 N N 97 N 00 N
9 20241210 090355 57 100.00 KOSDAQ 금융 N N N N N 1331 28 2 2.15 33093810 25168 6.33 1303 1331 1303 1693 913 1303 1314.92 0.83 0 14183 1417 1360 1331 1274 1245 1345 1259 270 390 500 800 1 1 54000000 719 29.58 0.85 12 0.05 45.00 1573.00 2995 20231211 -55.56 1302 20241209 2.23 2910 -54.26 20240603 1302 2.23 20241209 2995 -55.56 20231211 1302 2.23 20241209 3.84 N 027830 500 270 억 445815 N N 97 N 00 N
10 20241209 160351 57 100.00 KOSDAQ 신저가 금융 N N N N N 1303 -87 5 -6.26 525302030 393574 37.36 1337 1388 1302 1807 973 1390 1334.77 0.88 0 -32016 1586 1488 1409 1311 1232 1537 1360 270 417 500 860 1 1 54000000 704 28.96 0.83 12 0.73 45.00 1573.00 2995 20231211 -56.49 1302 20241209 0.08 2910 -55.22 20240603 1302 0.08 20241209 2995 -56.49 20231211 1302 0.08 20241209 3.80 N 027830 500 270 억 476656 N N 97 N 00 N
11 20241209 150354 57 100.00 KOSDAQ 신저가 금융 N N N N N 1309 -81 5 -5.83 482937362 361107 34.28 1337 1388 1306 1807 973 1390 1337.38 0.88 0 -28240 1586 1488 1409 1311 1232 1537 1360 270 417 500 860 1 1 54000000 707 29.09 0.83 12 0.67 45.00 1573.00 2995 20231211 -56.29 1306 20241209 0.23 2910 -55.02 20240603 1306 0.23 20241209 2995 -56.29 20231211 1306 0.23 20241209 3.80 N 027830 500 270 억 476656 N N 538 N 00 N
12 20241209 140353 57 100.00 KOSDAQ 신저가 금융 N N N N N 1316 -74 5 -5.32 420781261 313690 29.78 1337 1388 1309 1807 973 1390 1341.39 0.88 0 -17075 1586 1488 1409 1311 1232 1537 1360 270 417 500 860 1 1 54000000 711 29.24 0.84 12 0.58 45.00 1573.00 2995 20231211 -56.06 1309 20241209 0.53 2910 -54.78 20240603 1309 0.53 20241209 2995 -56.06 20231211 1309 0.53 20241209 3.80 N 027830 500 270 억 476656 N N 538 N 00 N