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
307930/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
20241210,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4710,350,2,8.03,326174995,71018,79.86,4310,4715,4310,5660,3055,4360,4592.75,0.00,0,39661,4753,4556,4428,4231,4103,4492,4167,98,1300,500,2790,5,1,15610000,735,-12.87,1.02,12,0.45,-366.00,4615.00,10380,20240111,-54.62,4000,20240806,17.75,10380,-54.62,20240111,4000,17.75,20240806,10380,-54.62,20240111,4000,17.75,20240806,2.86,N,307930,500,97 억,,0,N,N,33,N,00,N
20241210,151104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4705,345,2,7.91,318276330,69341,77.97,4310,4715,4310,5660,3055,4360,4590.02,0.00,0,39202,4753,4556,4428,4231,4103,4492,4167,98,1300,500,2790,5,1,15610000,734,-12.86,1.02,12,0.44,-366.00,4615.00,10380,20240111,-54.67,4000,20240806,17.62,10380,-54.67,20240111,4000,17.62,20240806,10380,-54.67,20240111,4000,17.62,20240806,2.86,N,307930,500,97 억,,0,N,N,16,N,00,N
20241210,141104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4695,335,2,7.68,284045960,62052,69.78,4310,4710,4310,5660,3055,4360,4577.55,0.00,0,35979,4753,4556,4428,4231,4103,4492,4167,98,1300,500,2790,5,1,15610000,733,-12.83,1.02,12,0.40,-366.00,4615.00,10380,20240111,-54.77,4000,20240806,17.38,10380,-54.77,20240111,4000,17.38,20240806,10380,-54.77,20240111,4000,17.38,20240806,2.86,N,307930,500,97 억,,0,N,N,16,N,00,N
20241210,131105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4645,285,2,6.54,261440210,57212,64.33,4310,4710,4310,5660,3055,4360,4569.67,0.00,0,33018,4753,4556,4428,4231,4103,4492,4167,98,1300,500,2790,5,1,15610000,725,-12.69,1.01,12,0.37,-366.00,4615.00,10380,20240111,-55.25,4000,20240806,16.12,10380,-55.25,20240111,4000,16.12,20240806,10380,-55.25,20240111,4000,16.12,20240806,2.86,N,307930,500,97 억,,0,N,N,16,N,00,N
20241210,121103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4670,310,2,7.11,219934090,48231,54.24,4310,4710,4310,5660,3055,4360,4560.02,0.00,0,27909,4753,4556,4428,4231,4103,4492,4167,98,1300,500,2790,5,1,15610000,729,-12.76,1.01,12,0.31,-366.00,4615.00,10380,20240111,-55.01,4000,20240806,16.75,10380,-55.01,20240111,4000,16.75,20240806,10380,-55.01,20240111,4000,16.75,20240806,2.86,N,307930,500,97 억,,0,N,N,16,N,00,N
20241210,111103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4710,350,2,8.03,197920935,43544,48.96,4310,4710,4310,5660,3055,4360,4545.31,0.00,0,29424,4753,4556,4428,4231,4103,4492,4167,98,1300,500,2790,5,1,15610000,735,-12.87,1.02,12,0.28,-366.00,4615.00,10380,20240111,-54.62,4000,20240806,17.75,10380,-54.62,20240111,4000,17.75,20240806,10380,-54.62,20240111,4000,17.75,20240806,2.86,N,307930,500,97 억,,0,N,N,16,N,00,N
20241210,101104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4550,190,2,4.36,142189445,31579,35.51,4310,4620,4310,5660,3055,4360,4502.66,0.00,0,20156,4753,4556,4428,4231,4103,4492,4167,98,1300,500,2790,5,1,15610000,710,-12.43,0.99,12,0.20,-366.00,4615.00,10380,20240111,-56.17,4000,20240806,13.75,10380,-56.17,20240111,4000,13.75,20240806,10380,-56.17,20240111,4000,13.75,20240806,2.86,N,307930,500,97 억,,0,N,N,16,N,00,N
20241210,091111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4460,100,2,2.29,39982185,9138,10.28,4310,4460,4310,5660,3055,4360,4375.38,0.00,0,6322,4753,4556,4428,4231,4103,4492,4167,98,1300,500,2790,5,1,15610000,696,-12.19,0.97,12,0.06,-366.00,4615.00,10380,20240111,-57.03,4000,20240806,11.50,10380,-57.03,20240111,4000,11.50,20240806,10380,-57.03,20240111,4000,11.50,20240806,2.86,N,307930,500,97 억,,0,N,N,16,N,00,N
20241209,161100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4360,-370,5,-7.82,382752235,86504,109.14,4625,4625,4300,6140,3315,4730,4425.09,0.00,0,-9233,5033,4881,4723,4571,4413,4802,4492,98,1410,500,3020,5,1,15610000,681,-11.91,0.94,12,0.55,-366.00,4615.00,10380,20240111,-58.00,4000,20240806,9.00,10380,-58.00,20240111,4000,9.00,20240806,10380,-58.00,20240111,4000,9.00,20240806,2.80,N,307930,500,97 억,,0,N,N,16,N,00,N
20241209,151102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4360,-370,5,-7.82,340365335,76721,96.80,4625,4625,4330,6140,3315,4730,4436.40,0.00,0,-8564,5033,4881,4723,4571,4413,4802,4492,98,1410,500,3020,5,1,15610000,681,-11.91,0.94,12,0.49,-366.00,4615.00,10380,20240111,-58.00,4000,20240806,9.00,10380,-58.00,20240111,4000,9.00,20240806,10380,-58.00,20240111,4000,9.00,20240806,2.80,N,307930,500,97 억,,0,N,N,8,N,00,N
20241209,141102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4415,-315,5,-6.66,251008315,56349,71.10,4625,4625,4400,6140,3315,4730,4454.53,0.00,0,-10928,5033,4881,4723,4571,4413,4802,4492,98,1410,500,3020,5,1,15610000,689,-12.06,0.96,12,0.36,-366.00,4615.00,10380,20240111,-57.47,4000,20240806,10.38,10380,-57.47,20240111,4000,10.38,20240806,10380,-57.47,20240111,4000,10.38,20240806,2.80,N,307930,500,97 억,,0,N,N,8,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 161101 57 100.00 KOSDAQ 금융 N N N N N 4710 350 2 8.03 326174995 71018 79.86 4310 4715 4310 5660 3055 4360 4592.75 0.00 0 39661 4753 4556 4428 4231 4103 4492 4167 98 1300 500 2790 5 1 15610000 735 -12.87 1.02 12 0.45 -366.00 4615.00 10380 20240111 -54.62 4000 20240806 17.75 10380 -54.62 20240111 4000 17.75 20240806 10380 -54.62 20240111 4000 17.75 20240806 2.86 N 307930 500 97 억 0 N N 33 N 00 N
3 20241210 151104 57 100.00 KOSDAQ 금융 N N N N N 4705 345 2 7.91 318276330 69341 77.97 4310 4715 4310 5660 3055 4360 4590.02 0.00 0 39202 4753 4556 4428 4231 4103 4492 4167 98 1300 500 2790 5 1 15610000 734 -12.86 1.02 12 0.44 -366.00 4615.00 10380 20240111 -54.67 4000 20240806 17.62 10380 -54.67 20240111 4000 17.62 20240806 10380 -54.67 20240111 4000 17.62 20240806 2.86 N 307930 500 97 억 0 N N 16 N 00 N
4 20241210 141104 57 100.00 KOSDAQ 금융 N N N N N 4695 335 2 7.68 284045960 62052 69.78 4310 4710 4310 5660 3055 4360 4577.55 0.00 0 35979 4753 4556 4428 4231 4103 4492 4167 98 1300 500 2790 5 1 15610000 733 -12.83 1.02 12 0.40 -366.00 4615.00 10380 20240111 -54.77 4000 20240806 17.38 10380 -54.77 20240111 4000 17.38 20240806 10380 -54.77 20240111 4000 17.38 20240806 2.86 N 307930 500 97 억 0 N N 16 N 00 N
5 20241210 131105 57 100.00 KOSDAQ 금융 N N N N N 4645 285 2 6.54 261440210 57212 64.33 4310 4710 4310 5660 3055 4360 4569.67 0.00 0 33018 4753 4556 4428 4231 4103 4492 4167 98 1300 500 2790 5 1 15610000 725 -12.69 1.01 12 0.37 -366.00 4615.00 10380 20240111 -55.25 4000 20240806 16.12 10380 -55.25 20240111 4000 16.12 20240806 10380 -55.25 20240111 4000 16.12 20240806 2.86 N 307930 500 97 억 0 N N 16 N 00 N
6 20241210 121103 57 100.00 KOSDAQ 금융 N N N N N 4670 310 2 7.11 219934090 48231 54.24 4310 4710 4310 5660 3055 4360 4560.02 0.00 0 27909 4753 4556 4428 4231 4103 4492 4167 98 1300 500 2790 5 1 15610000 729 -12.76 1.01 12 0.31 -366.00 4615.00 10380 20240111 -55.01 4000 20240806 16.75 10380 -55.01 20240111 4000 16.75 20240806 10380 -55.01 20240111 4000 16.75 20240806 2.86 N 307930 500 97 억 0 N N 16 N 00 N
7 20241210 111103 57 100.00 KOSDAQ 금융 N N N N N 4710 350 2 8.03 197920935 43544 48.96 4310 4710 4310 5660 3055 4360 4545.31 0.00 0 29424 4753 4556 4428 4231 4103 4492 4167 98 1300 500 2790 5 1 15610000 735 -12.87 1.02 12 0.28 -366.00 4615.00 10380 20240111 -54.62 4000 20240806 17.75 10380 -54.62 20240111 4000 17.75 20240806 10380 -54.62 20240111 4000 17.75 20240806 2.86 N 307930 500 97 억 0 N N 16 N 00 N
8 20241210 101104 57 100.00 KOSDAQ 금융 N N N N N 4550 190 2 4.36 142189445 31579 35.51 4310 4620 4310 5660 3055 4360 4502.66 0.00 0 20156 4753 4556 4428 4231 4103 4492 4167 98 1300 500 2790 5 1 15610000 710 -12.43 0.99 12 0.20 -366.00 4615.00 10380 20240111 -56.17 4000 20240806 13.75 10380 -56.17 20240111 4000 13.75 20240806 10380 -56.17 20240111 4000 13.75 20240806 2.86 N 307930 500 97 억 0 N N 16 N 00 N
9 20241210 091111 57 100.00 KOSDAQ 금융 N N N N N 4460 100 2 2.29 39982185 9138 10.28 4310 4460 4310 5660 3055 4360 4375.38 0.00 0 6322 4753 4556 4428 4231 4103 4492 4167 98 1300 500 2790 5 1 15610000 696 -12.19 0.97 12 0.06 -366.00 4615.00 10380 20240111 -57.03 4000 20240806 11.50 10380 -57.03 20240111 4000 11.50 20240806 10380 -57.03 20240111 4000 11.50 20240806 2.86 N 307930 500 97 억 0 N N 16 N 00 N
10 20241209 161100 57 100.00 KOSDAQ 금융 N N N N N 4360 -370 5 -7.82 382752235 86504 109.14 4625 4625 4300 6140 3315 4730 4425.09 0.00 0 -9233 5033 4881 4723 4571 4413 4802 4492 98 1410 500 3020 5 1 15610000 681 -11.91 0.94 12 0.55 -366.00 4615.00 10380 20240111 -58.00 4000 20240806 9.00 10380 -58.00 20240111 4000 9.00 20240806 10380 -58.00 20240111 4000 9.00 20240806 2.80 N 307930 500 97 억 0 N N 16 N 00 N
11 20241209 151102 57 100.00 KOSDAQ 금융 N N N N N 4360 -370 5 -7.82 340365335 76721 96.80 4625 4625 4330 6140 3315 4730 4436.40 0.00 0 -8564 5033 4881 4723 4571 4413 4802 4492 98 1410 500 3020 5 1 15610000 681 -11.91 0.94 12 0.49 -366.00 4615.00 10380 20240111 -58.00 4000 20240806 9.00 10380 -58.00 20240111 4000 9.00 20240806 10380 -58.00 20240111 4000 9.00 20240806 2.80 N 307930 500 97 억 0 N N 8 N 00 N
12 20241209 141102 57 100.00 KOSDAQ 금융 N N N N N 4415 -315 5 -6.66 251008315 56349 71.10 4625 4625 4400 6140 3315 4730 4454.53 0.00 0 -10928 5033 4881 4723 4571 4413 4802 4492 98 1410 500 3020 5 1 15610000 689 -12.06 0.96 12 0.36 -366.00 4615.00 10380 20240111 -57.47 4000 20240806 10.38 10380 -57.47 20240111 4000 10.38 20240806 10380 -57.47 20240111 4000 10.38 20240806 2.80 N 307930 500 97 억 0 N N 8 N 00 N