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
440290/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
20241210,161234,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1605,67,2,4.36,98404895,62732,78.99,1501,1605,1501,1999,1077,1538,1568.60,0.64,0,4355,1614,1576,1539,1501,1464,1557,1482,136,461,500,950,1,1,27107010,435,3.61,0.55,12,0.23,444.00,2922.00,11400,20240125,-85.92,1501,20241210,6.93,11400,-85.92,20240125,1501,6.93,20241210,11400,-85.92,20240125,1501,6.93,20241210,1.51,N,440290,500,135 억,,174685,N,N,162,N,00,N
20241210,151236,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1570,32,2,2.08,57563795,37108,46.72,1501,1579,1501,1999,1077,1538,1551.25,0.64,0,5035,1614,1576,1539,1501,1464,1557,1482,136,461,500,950,1,1,27107010,426,3.54,0.54,12,0.14,444.00,2922.00,11400,20240125,-86.23,1501,20241210,4.60,11400,-86.23,20240125,1501,4.60,20241210,11400,-86.23,20240125,1501,4.60,20241210,1.51,N,440290,500,135 억,,174685,N,N,78,N,00,N
20241210,141236,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1559,21,2,1.37,52958953,34160,43.01,1501,1579,1501,1999,1077,1538,1550.32,0.64,0,4115,1614,1576,1539,1501,1464,1557,1482,136,461,500,950,1,1,27107010,423,3.51,0.53,12,0.13,444.00,2922.00,11400,20240125,-86.32,1501,20241210,3.86,11400,-86.32,20240125,1501,3.86,20241210,11400,-86.32,20240125,1501,3.86,20241210,1.51,N,440290,500,135 억,,174685,N,N,78,N,00,N
20241210,131238,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1552,14,2,0.91,49193887,31731,39.95,1501,1579,1501,1999,1077,1538,1550.34,0.64,0,3882,1614,1576,1539,1501,1464,1557,1482,136,461,500,950,1,1,27107010,421,3.50,0.53,12,0.12,444.00,2922.00,11400,20240125,-86.39,1501,20241210,3.40,11400,-86.39,20240125,1501,3.40,20241210,11400,-86.39,20240125,1501,3.40,20241210,1.51,N,440290,500,135 억,,174685,N,N,78,N,00,N
20241210,121235,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1554,16,2,1.04,48300967,31157,39.23,1501,1579,1501,1999,1077,1538,1550.24,0.64,0,3834,1614,1576,1539,1501,1464,1557,1482,136,461,500,950,1,1,27107010,421,3.50,0.53,12,0.11,444.00,2922.00,11400,20240125,-86.37,1501,20241210,3.53,11400,-86.37,20240125,1501,3.53,20241210,11400,-86.37,20240125,1501,3.53,20241210,1.51,N,440290,500,135 억,,174685,N,N,78,N,00,N
20241210,111235,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1570,32,2,2.08,26996929,17520,22.06,1501,1570,1501,1999,1077,1538,1540.92,0.64,0,2121,1614,1576,1539,1501,1464,1557,1482,136,461,500,950,1,1,27107010,426,3.54,0.54,12,0.06,444.00,2922.00,11400,20240125,-86.23,1501,20241210,4.60,11400,-86.23,20240125,1501,4.60,20241210,11400,-86.23,20240125,1501,4.60,20241210,1.51,N,440290,500,135 억,,174685,N,N,78,N,00,N
20241210,101236,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1553,15,2,0.98,20117325,13096,16.49,1501,1554,1501,1999,1077,1538,1536.14,0.64,0,1817,1614,1576,1539,1501,1464,1557,1482,136,461,500,950,1,1,27107010,421,3.50,0.53,12,0.05,444.00,2922.00,11400,20240125,-86.38,1501,20241210,3.46,11400,-86.38,20240125,1501,3.46,20241210,11400,-86.38,20240125,1501,3.46,20241210,1.51,N,440290,500,135 억,,174685,N,N,78,N,00,N
20241210,091244,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1515,-23,5,-1.50,9322085,6107,7.69,1501,1550,1501,1999,1077,1538,1526.46,0.64,0,1617,1614,1576,1539,1501,1464,1557,1482,136,461,500,950,1,1,27107010,411,3.41,0.52,12,0.02,444.00,2922.00,11400,20240125,-86.71,1501,20241210,0.93,11400,-86.71,20240125,1501,0.93,20241210,11400,-86.71,20240125,1501,0.93,20241210,1.51,N,440290,500,135 억,,174685,N,N,78,N,00,N
20241209,161231,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1538,-42,5,-2.66,118763102,78211,158.26,1542,1577,1502,2050,1106,1580,1518.50,0.67,0,-6849,1619,1599,1568,1548,1517,1584,1533,136,470,500,970,1,1,27107010,417,3.46,0.53,12,0.29,444.00,2922.00,11400,20240125,-86.51,1502,20241209,2.40,11400,-86.51,20240125,1502,2.40,20241209,11400,-86.51,20240125,1502,2.40,20241209,1.52,N,440290,500,135 억,,181534,N,N,78,N,00,N
20241209,151234,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1516,-64,5,-4.05,115127768,75844,153.47,1542,1577,1502,2050,1106,1580,1517.95,0.67,0,-6290,1619,1599,1568,1548,1517,1584,1533,136,470,500,970,1,1,27107010,411,3.41,0.52,12,0.28,444.00,2922.00,11400,20240125,-86.70,1502,20241209,0.93,11400,-86.70,20240125,1502,0.93,20241209,11400,-86.70,20240125,1502,0.93,20241209,1.52,N,440290,500,135 억,,181534,N,N,75,N,00,N
20241209,141231,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1503,-77,5,-4.87,89659897,58933,119.25,1542,1577,1503,2050,1106,1580,1521.39,0.67,0,-5915,1619,1599,1568,1548,1517,1584,1533,136,470,500,970,1,1,27107010,407,3.39,0.51,12,0.22,444.00,2922.00,11400,20240125,-86.82,1503,20241209,0.00,11400,-86.82,20240125,1503,0.00,20241209,11400,-86.82,20240125,1503,0.00,20241209,1.52,N,440290,500,135 억,,181534,N,N,75,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 161234 57 100.00 KOSDAQ 신저가 금융 N N N N N 1605 67 2 4.36 98404895 62732 78.99 1501 1605 1501 1999 1077 1538 1568.60 0.64 0 4355 1614 1576 1539 1501 1464 1557 1482 136 461 500 950 1 1 27107010 435 3.61 0.55 12 0.23 444.00 2922.00 11400 20240125 -85.92 1501 20241210 6.93 11400 -85.92 20240125 1501 6.93 20241210 11400 -85.92 20240125 1501 6.93 20241210 1.51 N 440290 500 135 억 174685 N N 162 N 00 N
3 20241210 151236 57 100.00 KOSDAQ 신저가 금융 N N N N N 1570 32 2 2.08 57563795 37108 46.72 1501 1579 1501 1999 1077 1538 1551.25 0.64 0 5035 1614 1576 1539 1501 1464 1557 1482 136 461 500 950 1 1 27107010 426 3.54 0.54 12 0.14 444.00 2922.00 11400 20240125 -86.23 1501 20241210 4.60 11400 -86.23 20240125 1501 4.60 20241210 11400 -86.23 20240125 1501 4.60 20241210 1.51 N 440290 500 135 억 174685 N N 78 N 00 N
4 20241210 141236 57 100.00 KOSDAQ 신저가 금융 N N N N N 1559 21 2 1.37 52958953 34160 43.01 1501 1579 1501 1999 1077 1538 1550.32 0.64 0 4115 1614 1576 1539 1501 1464 1557 1482 136 461 500 950 1 1 27107010 423 3.51 0.53 12 0.13 444.00 2922.00 11400 20240125 -86.32 1501 20241210 3.86 11400 -86.32 20240125 1501 3.86 20241210 11400 -86.32 20240125 1501 3.86 20241210 1.51 N 440290 500 135 억 174685 N N 78 N 00 N
5 20241210 131238 57 100.00 KOSDAQ 신저가 금융 N N N N N 1552 14 2 0.91 49193887 31731 39.95 1501 1579 1501 1999 1077 1538 1550.34 0.64 0 3882 1614 1576 1539 1501 1464 1557 1482 136 461 500 950 1 1 27107010 421 3.50 0.53 12 0.12 444.00 2922.00 11400 20240125 -86.39 1501 20241210 3.40 11400 -86.39 20240125 1501 3.40 20241210 11400 -86.39 20240125 1501 3.40 20241210 1.51 N 440290 500 135 억 174685 N N 78 N 00 N
6 20241210 121235 57 100.00 KOSDAQ 신저가 금융 N N N N N 1554 16 2 1.04 48300967 31157 39.23 1501 1579 1501 1999 1077 1538 1550.24 0.64 0 3834 1614 1576 1539 1501 1464 1557 1482 136 461 500 950 1 1 27107010 421 3.50 0.53 12 0.11 444.00 2922.00 11400 20240125 -86.37 1501 20241210 3.53 11400 -86.37 20240125 1501 3.53 20241210 11400 -86.37 20240125 1501 3.53 20241210 1.51 N 440290 500 135 억 174685 N N 78 N 00 N
7 20241210 111235 57 100.00 KOSDAQ 신저가 금융 N N N N N 1570 32 2 2.08 26996929 17520 22.06 1501 1570 1501 1999 1077 1538 1540.92 0.64 0 2121 1614 1576 1539 1501 1464 1557 1482 136 461 500 950 1 1 27107010 426 3.54 0.54 12 0.06 444.00 2922.00 11400 20240125 -86.23 1501 20241210 4.60 11400 -86.23 20240125 1501 4.60 20241210 11400 -86.23 20240125 1501 4.60 20241210 1.51 N 440290 500 135 억 174685 N N 78 N 00 N
8 20241210 101236 57 100.00 KOSDAQ 신저가 금융 N N N N N 1553 15 2 0.98 20117325 13096 16.49 1501 1554 1501 1999 1077 1538 1536.14 0.64 0 1817 1614 1576 1539 1501 1464 1557 1482 136 461 500 950 1 1 27107010 421 3.50 0.53 12 0.05 444.00 2922.00 11400 20240125 -86.38 1501 20241210 3.46 11400 -86.38 20240125 1501 3.46 20241210 11400 -86.38 20240125 1501 3.46 20241210 1.51 N 440290 500 135 억 174685 N N 78 N 00 N
9 20241210 091244 57 100.00 KOSDAQ 신저가 금융 N N N N N 1515 -23 5 -1.50 9322085 6107 7.69 1501 1550 1501 1999 1077 1538 1526.46 0.64 0 1617 1614 1576 1539 1501 1464 1557 1482 136 461 500 950 1 1 27107010 411 3.41 0.52 12 0.02 444.00 2922.00 11400 20240125 -86.71 1501 20241210 0.93 11400 -86.71 20240125 1501 0.93 20241210 11400 -86.71 20240125 1501 0.93 20241210 1.51 N 440290 500 135 억 174685 N N 78 N 00 N
10 20241209 161231 57 100.00 KOSDAQ 신저가 금융 N N N N N 1538 -42 5 -2.66 118763102 78211 158.26 1542 1577 1502 2050 1106 1580 1518.50 0.67 0 -6849 1619 1599 1568 1548 1517 1584 1533 136 470 500 970 1 1 27107010 417 3.46 0.53 12 0.29 444.00 2922.00 11400 20240125 -86.51 1502 20241209 2.40 11400 -86.51 20240125 1502 2.40 20241209 11400 -86.51 20240125 1502 2.40 20241209 1.52 N 440290 500 135 억 181534 N N 78 N 00 N
11 20241209 151234 57 100.00 KOSDAQ 신저가 금융 N N N N N 1516 -64 5 -4.05 115127768 75844 153.47 1542 1577 1502 2050 1106 1580 1517.95 0.67 0 -6290 1619 1599 1568 1548 1517 1584 1533 136 470 500 970 1 1 27107010 411 3.41 0.52 12 0.28 444.00 2922.00 11400 20240125 -86.70 1502 20241209 0.93 11400 -86.70 20240125 1502 0.93 20241209 11400 -86.70 20240125 1502 0.93 20241209 1.52 N 440290 500 135 억 181534 N N 75 N 00 N
12 20241209 141231 57 100.00 KOSDAQ 신저가 금융 N N N N N 1503 -77 5 -4.87 89659897 58933 119.25 1542 1577 1503 2050 1106 1580 1521.39 0.67 0 -5915 1619 1599 1568 1548 1517 1584 1533 136 470 500 970 1 1 27107010 407 3.39 0.51 12 0.22 444.00 2922.00 11400 20240125 -86.82 1503 20241209 0.00 11400 -86.82 20240125 1503 0.00 20241209 11400 -86.82 20240125 1503 0.00 20241209 1.52 N 440290 500 135 억 181534 N N 75 N 00 N