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
425290/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
20241210,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,31207425,14951,16.67,2090,2090,2085,2715,1465,2090,2087.31,0.41,0,-147,2096,2092,2086,2082,2076,2095,2085,6,625,100,1500,5,1,5520000,115,56.49,1.07,12,0.27,37.00,1962.00,2675,20231204,-21.87,2080,20241209,0.48,2480,-15.73,20240726,2080,0.48,20241209,2480,-15.73,20240726,2080,0.48,20241209,0.00,N,425290,100,5 억,,22426,N,N,0,N,00,N
20241210,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,27676600,13260,14.78,2090,2090,2085,2715,1465,2090,2087.22,0.41,0,-133,2096,2092,2086,2082,2076,2095,2085,6,625,100,1500,5,1,5520000,115,56.35,1.06,12,0.24,37.00,1962.00,2675,20231204,-22.06,2080,20241209,0.24,2480,-15.93,20240726,2080,0.24,20241209,2480,-15.93,20240726,2080,0.24,20241209,0.00,N,425290,100,5 억,,22426,N,N,0,N,00,N
20241210,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,14322245,6864,7.65,2090,2090,2085,2715,1465,2090,2086.57,0.41,0,-69,2096,2092,2086,2082,2076,2095,2085,6,625,100,1500,5,1,5520000,115,56.49,1.07,12,0.12,37.00,1962.00,2675,20231204,-21.87,2080,20241209,0.48,2480,-15.73,20240726,2080,0.48,20241209,2480,-15.73,20240726,2080,0.48,20241209,0.00,N,425290,100,5 억,,22426,N,N,0,N,00,N
20241210,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,14176245,6794,7.57,2090,2090,2085,2715,1465,2090,2086.58,0.41,0,-69,2096,2092,2086,2082,2076,2095,2085,6,625,100,1500,5,1,5520000,115,56.49,1.07,12,0.12,37.00,1962.00,2675,20231204,-21.87,2080,20241209,0.48,2480,-15.73,20240726,2080,0.48,20241209,2480,-15.73,20240726,2080,0.48,20241209,0.00,N,425290,100,5 억,,22426,N,N,0,N,00,N
20241210,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,13643295,6539,7.29,2090,2090,2085,2715,1465,2090,2086.45,0.41,0,-69,2096,2092,2086,2082,2076,2095,2085,6,625,100,1500,5,1,5520000,115,56.49,1.07,12,0.12,37.00,1962.00,2675,20231204,-21.87,2080,20241209,0.48,2480,-15.73,20240726,2080,0.48,20241209,2480,-15.73,20240726,2080,0.48,20241209,0.00,N,425290,100,5 억,,22426,N,N,0,N,00,N
20241210,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,12895330,6181,6.89,2090,2090,2085,2715,1465,2090,2086.29,0.41,0,-69,2096,2092,2086,2082,2076,2095,2085,6,625,100,1500,5,1,5520000,115,56.35,1.06,12,0.11,37.00,1962.00,2675,20231204,-22.06,2080,20241209,0.24,2480,-15.93,20240726,2080,0.24,20241209,2480,-15.93,20240726,2080,0.24,20241209,0.00,N,425290,100,5 억,,22426,N,N,0,N,00,N
20241210,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,11681205,5599,6.24,2090,2090,2085,2715,1465,2090,2086.30,0.41,0,-69,2096,2092,2086,2082,2076,2095,2085,6,625,100,1500,5,1,5520000,115,56.35,1.06,12,0.10,37.00,1962.00,2675,20231204,-22.06,2080,20241209,0.24,2480,-15.93,20240726,2080,0.24,20241209,2480,-15.93,20240726,2080,0.24,20241209,0.00,N,425290,100,5 억,,22426,N,N,0,N,00,N
20241210,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,2721180,1302,1.45,2090,2090,2090,2715,1465,2090,2090.00,0.41,0,0,2096,2092,2086,2082,2076,2095,2085,6,625,100,1500,5,1,5520000,115,56.49,1.07,12,0.02,37.00,1962.00,2675,20231204,-21.87,2080,20241209,0.48,2480,-15.73,20240726,2080,0.48,20241209,2480,-15.73,20240726,2080,0.48,20241209,0.00,N,425290,100,5 억,,22426,N,N,0,N,00,N
20241209,161224,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,0,3,0.00,186746965,89692,255.52,2085,2090,2080,2715,1465,2090,2082.09,0.39,0,760,2093,2091,2088,2086,2083,2092,2087,6,625,100,1500,5,1,5520000,115,56.49,1.07,12,1.62,37.00,1962.00,2675,20231204,-21.87,2080,20241209,0.48,2480,-15.73,20240726,2080,0.48,20241209,2480,-15.73,20240726,2080,0.48,20241209,0.00,N,425290,100,5 억,,21573,N,N,0,N,00,N
20241209,151226,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,0,3,0.00,178376885,85680,244.09,2085,2090,2080,2715,1465,2090,2081.90,0.39,0,1210,2093,2091,2088,2086,2083,2092,2087,6,625,100,1500,5,1,5520000,115,56.49,1.07,12,1.55,37.00,1962.00,2675,20231204,-21.87,2080,20241209,0.48,2480,-15.73,20240726,2080,0.48,20241209,2480,-15.73,20240726,2080,0.48,20241209,0.00,N,425290,100,5 억,,21573,N,N,0,N,00,N
20241209,141224,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,0,3,0.00,151148640,72604,206.84,2085,2090,2080,2715,1465,2090,2081.82,0.39,0,1023,2093,2091,2088,2086,2083,2092,2087,6,625,100,1500,5,1,5520000,115,56.49,1.07,12,1.32,37.00,1962.00,2675,20231204,-21.87,2080,20241209,0.48,2480,-15.73,20240726,2080,0.48,20241209,2480,-15.73,20240726,2080,0.48,20241209,0.00,N,425290,100,5 억,,21573,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 161226 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 31207425 14951 16.67 2090 2090 2085 2715 1465 2090 2087.31 0.41 0 -147 2096 2092 2086 2082 2076 2095 2085 6 625 100 1500 5 1 5520000 115 56.49 1.07 12 0.27 37.00 1962.00 2675 20231204 -21.87 2080 20241209 0.48 2480 -15.73 20240726 2080 0.48 20241209 2480 -15.73 20240726 2080 0.48 20241209 0.00 N 425290 100 5 억 22426 N N 0 N 00 N
3 20241210 151229 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 27676600 13260 14.78 2090 2090 2085 2715 1465 2090 2087.22 0.41 0 -133 2096 2092 2086 2082 2076 2095 2085 6 625 100 1500 5 1 5520000 115 56.35 1.06 12 0.24 37.00 1962.00 2675 20231204 -22.06 2080 20241209 0.24 2480 -15.93 20240726 2080 0.24 20241209 2480 -15.93 20240726 2080 0.24 20241209 0.00 N 425290 100 5 억 22426 N N 0 N 00 N
4 20241210 141228 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 14322245 6864 7.65 2090 2090 2085 2715 1465 2090 2086.57 0.41 0 -69 2096 2092 2086 2082 2076 2095 2085 6 625 100 1500 5 1 5520000 115 56.49 1.07 12 0.12 37.00 1962.00 2675 20231204 -21.87 2080 20241209 0.48 2480 -15.73 20240726 2080 0.48 20241209 2480 -15.73 20240726 2080 0.48 20241209 0.00 N 425290 100 5 억 22426 N N 0 N 00 N
5 20241210 131230 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 14176245 6794 7.57 2090 2090 2085 2715 1465 2090 2086.58 0.41 0 -69 2096 2092 2086 2082 2076 2095 2085 6 625 100 1500 5 1 5520000 115 56.49 1.07 12 0.12 37.00 1962.00 2675 20231204 -21.87 2080 20241209 0.48 2480 -15.73 20240726 2080 0.48 20241209 2480 -15.73 20240726 2080 0.48 20241209 0.00 N 425290 100 5 억 22426 N N 0 N 00 N
6 20241210 121227 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 13643295 6539 7.29 2090 2090 2085 2715 1465 2090 2086.45 0.41 0 -69 2096 2092 2086 2082 2076 2095 2085 6 625 100 1500 5 1 5520000 115 56.49 1.07 12 0.12 37.00 1962.00 2675 20231204 -21.87 2080 20241209 0.48 2480 -15.73 20240726 2080 0.48 20241209 2480 -15.73 20240726 2080 0.48 20241209 0.00 N 425290 100 5 억 22426 N N 0 N 00 N
7 20241210 111227 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 12895330 6181 6.89 2090 2090 2085 2715 1465 2090 2086.29 0.41 0 -69 2096 2092 2086 2082 2076 2095 2085 6 625 100 1500 5 1 5520000 115 56.35 1.06 12 0.11 37.00 1962.00 2675 20231204 -22.06 2080 20241209 0.24 2480 -15.93 20240726 2080 0.24 20241209 2480 -15.93 20240726 2080 0.24 20241209 0.00 N 425290 100 5 억 22426 N N 0 N 00 N
8 20241210 101229 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 11681205 5599 6.24 2090 2090 2085 2715 1465 2090 2086.30 0.41 0 -69 2096 2092 2086 2082 2076 2095 2085 6 625 100 1500 5 1 5520000 115 56.35 1.06 12 0.10 37.00 1962.00 2675 20231204 -22.06 2080 20241209 0.24 2480 -15.93 20240726 2080 0.24 20241209 2480 -15.93 20240726 2080 0.24 20241209 0.00 N 425290 100 5 억 22426 N N 0 N 00 N
9 20241210 091236 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 2721180 1302 1.45 2090 2090 2090 2715 1465 2090 2090.00 0.41 0 0 2096 2092 2086 2082 2076 2095 2085 6 625 100 1500 5 1 5520000 115 56.49 1.07 12 0.02 37.00 1962.00 2675 20231204 -21.87 2080 20241209 0.48 2480 -15.73 20240726 2080 0.48 20241209 2480 -15.73 20240726 2080 0.48 20241209 0.00 N 425290 100 5 억 22426 N N 0 N 00 N
10 20241209 161224 57 100.00 KOSDAQ 신저가 금융 N N N N N 2090 0 3 0.00 186746965 89692 255.52 2085 2090 2080 2715 1465 2090 2082.09 0.39 0 760 2093 2091 2088 2086 2083 2092 2087 6 625 100 1500 5 1 5520000 115 56.49 1.07 12 1.62 37.00 1962.00 2675 20231204 -21.87 2080 20241209 0.48 2480 -15.73 20240726 2080 0.48 20241209 2480 -15.73 20240726 2080 0.48 20241209 0.00 N 425290 100 5 억 21573 N N 0 N 00 N
11 20241209 151226 57 100.00 KOSDAQ 신저가 금융 N N N N N 2090 0 3 0.00 178376885 85680 244.09 2085 2090 2080 2715 1465 2090 2081.90 0.39 0 1210 2093 2091 2088 2086 2083 2092 2087 6 625 100 1500 5 1 5520000 115 56.49 1.07 12 1.55 37.00 1962.00 2675 20231204 -21.87 2080 20241209 0.48 2480 -15.73 20240726 2080 0.48 20241209 2480 -15.73 20240726 2080 0.48 20241209 0.00 N 425290 100 5 억 21573 N N 0 N 00 N
12 20241209 141224 57 100.00 KOSDAQ 신저가 금융 N N N N N 2090 0 3 0.00 151148640 72604 206.84 2085 2090 2080 2715 1465 2090 2081.82 0.39 0 1023 2093 2091 2088 2086 2083 2092 2087 6 625 100 1500 5 1 5520000 115 56.49 1.07 12 1.32 37.00 1962.00 2675 20231204 -21.87 2080 20241209 0.48 2480 -15.73 20240726 2080 0.48 20241209 2480 -15.73 20240726 2080 0.48 20241209 0.00 N 425290 100 5 억 21573 N N 0 N 00 N