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
442310/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
20241210,161235,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2125,10,2,0.47,21409625,10246,105.93,2090,2125,2080,2745,1485,2115,2089.56,0.17,0,1899,2175,2145,2115,2085,2055,2130,2070,7,630,100,1560,5,1,6710000,143,38.64,1.13,12,0.15,55.00,1884.00,2430,20240708,-12.55,2080,20241210,2.16,2430,-12.55,20240708,2080,2.16,20241210,2430,-12.55,20240708,2080,2.16,20241210,0.09,N,442310,100,6 억,,11675,N,N,0,N,00,N
20241210,151238,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2125,10,2,0.47,21309775,10199,105.45,2090,2125,2080,2745,1485,2115,2089.40,0.17,0,1869,2175,2145,2115,2085,2055,2130,2070,7,630,100,1560,5,1,6710000,143,38.64,1.13,12,0.15,55.00,1884.00,2430,20240708,-12.55,2080,20241210,2.16,2430,-12.55,20240708,2080,2.16,20241210,2430,-12.55,20240708,2080,2.16,20241210,0.09,N,442310,100,6 억,,11675,N,N,0,N,00,N
20241210,141237,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2125,10,2,0.47,20546970,9840,101.74,2090,2125,2080,2745,1485,2115,2088.11,0.17,0,1541,2175,2145,2115,2085,2055,2130,2070,7,630,100,1560,5,1,6710000,143,38.64,1.13,12,0.15,55.00,1884.00,2430,20240708,-12.55,2080,20241210,2.16,2430,-12.55,20240708,2080,2.16,20241210,2430,-12.55,20240708,2080,2.16,20241210,0.09,N,442310,100,6 억,,11675,N,N,0,N,00,N
20241210,131240,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2125,10,2,0.47,19815970,9496,98.18,2090,2125,2080,2745,1485,2115,2086.77,0.17,0,1197,2175,2145,2115,2085,2055,2130,2070,7,630,100,1560,5,1,6710000,143,38.64,1.13,12,0.14,55.00,1884.00,2430,20240708,-12.55,2080,20241210,2.16,2430,-12.55,20240708,2080,2.16,20241210,2430,-12.55,20240708,2080,2.16,20241210,0.09,N,442310,100,6 억,,11675,N,N,0,N,00,N
20241210,121237,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2125,10,2,0.47,19061595,9141,94.51,2090,2125,2080,2745,1485,2115,2085.29,0.17,0,842,2175,2145,2115,2085,2055,2130,2070,7,630,100,1560,5,1,6710000,143,38.64,1.13,12,0.14,55.00,1884.00,2430,20240708,-12.55,2080,20241210,2.16,2430,-12.55,20240708,2080,2.16,20241210,2430,-12.55,20240708,2080,2.16,20241210,0.09,N,442310,100,6 억,,11675,N,N,0,N,00,N
20241210,111237,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2120,5,2,0.24,18333640,8798,90.96,2090,2120,2080,2745,1485,2115,2083.84,0.17,0,557,2175,2145,2115,2085,2055,2130,2070,7,630,100,1560,5,1,6710000,142,38.55,1.13,12,0.13,55.00,1884.00,2430,20240708,-12.76,2080,20241210,1.92,2430,-12.76,20240708,2080,1.92,20241210,2430,-12.76,20240708,2080,1.92,20241210,0.09,N,442310,100,6 억,,11675,N,N,0,N,00,N
20241210,101238,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,-5,5,-0.24,17647830,8474,87.61,2090,2110,2080,2745,1485,2115,2082.59,0.17,0,259,2175,2145,2115,2085,2055,2130,2070,7,630,100,1560,5,1,6710000,142,38.36,1.12,12,0.13,55.00,1884.00,2430,20240708,-13.17,2080,20241210,1.44,2430,-13.17,20240708,2080,1.44,20241210,2430,-13.17,20240708,2080,1.44,20241210,0.09,N,442310,100,6 억,,11675,N,N,0,N,00,N
20241210,091245,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2105,-10,5,-0.47,14588985,7013,72.51,2090,2105,2080,2745,1485,2115,2080.28,0.17,0,13,2175,2145,2115,2085,2055,2130,2070,7,630,100,1560,5,1,6710000,141,38.27,1.12,12,0.10,55.00,1884.00,2430,20240708,-13.37,2080,20241210,1.20,2430,-13.37,20240708,2080,1.20,20241210,2430,-13.37,20240708,2080,1.20,20241210,0.09,N,442310,100,6 억,,11675,N,N,0,N,00,N
20241209,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,20327275,9672,113.22,2145,2145,2085,2755,1485,2120,2101.66,0.17,0,1224,2166,2142,2116,2092,2066,2130,2080,7,635,100,1560,5,1,6710000,142,38.45,1.12,12,0.14,55.00,1884.00,2430,20240708,-12.96,2080,20241121,1.68,2430,-12.96,20240708,2080,1.68,20241121,2430,-12.96,20240708,2080,1.68,20241121,0.09,N,442310,100,6 억,,11451,N,N,0,N,00,N
20241209,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,20257495,9639,112.83,2145,2145,2085,2755,1485,2120,2101.62,0.17,0,1202,2166,2142,2116,2092,2066,2130,2080,7,635,100,1560,5,1,6710000,142,38.45,1.12,12,0.14,55.00,1884.00,2430,20240708,-12.96,2080,20241121,1.68,2430,-12.96,20240708,2080,1.68,20241121,2430,-12.96,20240708,2080,1.68,20241121,0.09,N,442310,100,6 억,,11451,N,N,0,N,00,N
20241209,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,19819705,9432,110.41,2145,2145,2085,2755,1485,2120,2101.33,0.17,0,998,2166,2142,2116,2092,2066,2130,2080,7,635,100,1560,5,1,6710000,142,38.45,1.12,12,0.14,55.00,1884.00,2430,20240708,-12.96,2080,20241121,1.68,2430,-12.96,20240708,2080,1.68,20241121,2430,-12.96,20240708,2080,1.68,20241121,0.09,N,442310,100,6 억,,11451,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 161235 57 100.00 KOSDAQ 신저가 금융 N N N N N 2125 10 2 0.47 21409625 10246 105.93 2090 2125 2080 2745 1485 2115 2089.56 0.17 0 1899 2175 2145 2115 2085 2055 2130 2070 7 630 100 1560 5 1 6710000 143 38.64 1.13 12 0.15 55.00 1884.00 2430 20240708 -12.55 2080 20241210 2.16 2430 -12.55 20240708 2080 2.16 20241210 2430 -12.55 20240708 2080 2.16 20241210 0.09 N 442310 100 6 억 11675 N N 0 N 00 N
3 20241210 151238 57 100.00 KOSDAQ 신저가 금융 N N N N N 2125 10 2 0.47 21309775 10199 105.45 2090 2125 2080 2745 1485 2115 2089.40 0.17 0 1869 2175 2145 2115 2085 2055 2130 2070 7 630 100 1560 5 1 6710000 143 38.64 1.13 12 0.15 55.00 1884.00 2430 20240708 -12.55 2080 20241210 2.16 2430 -12.55 20240708 2080 2.16 20241210 2430 -12.55 20240708 2080 2.16 20241210 0.09 N 442310 100 6 억 11675 N N 0 N 00 N
4 20241210 141237 57 100.00 KOSDAQ 신저가 금융 N N N N N 2125 10 2 0.47 20546970 9840 101.74 2090 2125 2080 2745 1485 2115 2088.11 0.17 0 1541 2175 2145 2115 2085 2055 2130 2070 7 630 100 1560 5 1 6710000 143 38.64 1.13 12 0.15 55.00 1884.00 2430 20240708 -12.55 2080 20241210 2.16 2430 -12.55 20240708 2080 2.16 20241210 2430 -12.55 20240708 2080 2.16 20241210 0.09 N 442310 100 6 억 11675 N N 0 N 00 N
5 20241210 131240 57 100.00 KOSDAQ 신저가 금융 N N N N N 2125 10 2 0.47 19815970 9496 98.18 2090 2125 2080 2745 1485 2115 2086.77 0.17 0 1197 2175 2145 2115 2085 2055 2130 2070 7 630 100 1560 5 1 6710000 143 38.64 1.13 12 0.14 55.00 1884.00 2430 20240708 -12.55 2080 20241210 2.16 2430 -12.55 20240708 2080 2.16 20241210 2430 -12.55 20240708 2080 2.16 20241210 0.09 N 442310 100 6 억 11675 N N 0 N 00 N
6 20241210 121237 57 100.00 KOSDAQ 신저가 금융 N N N N N 2125 10 2 0.47 19061595 9141 94.51 2090 2125 2080 2745 1485 2115 2085.29 0.17 0 842 2175 2145 2115 2085 2055 2130 2070 7 630 100 1560 5 1 6710000 143 38.64 1.13 12 0.14 55.00 1884.00 2430 20240708 -12.55 2080 20241210 2.16 2430 -12.55 20240708 2080 2.16 20241210 2430 -12.55 20240708 2080 2.16 20241210 0.09 N 442310 100 6 억 11675 N N 0 N 00 N
7 20241210 111237 57 100.00 KOSDAQ 신저가 금융 N N N N N 2120 5 2 0.24 18333640 8798 90.96 2090 2120 2080 2745 1485 2115 2083.84 0.17 0 557 2175 2145 2115 2085 2055 2130 2070 7 630 100 1560 5 1 6710000 142 38.55 1.13 12 0.13 55.00 1884.00 2430 20240708 -12.76 2080 20241210 1.92 2430 -12.76 20240708 2080 1.92 20241210 2430 -12.76 20240708 2080 1.92 20241210 0.09 N 442310 100 6 억 11675 N N 0 N 00 N
8 20241210 101238 57 100.00 KOSDAQ 신저가 금융 N N N N N 2110 -5 5 -0.24 17647830 8474 87.61 2090 2110 2080 2745 1485 2115 2082.59 0.17 0 259 2175 2145 2115 2085 2055 2130 2070 7 630 100 1560 5 1 6710000 142 38.36 1.12 12 0.13 55.00 1884.00 2430 20240708 -13.17 2080 20241210 1.44 2430 -13.17 20240708 2080 1.44 20241210 2430 -13.17 20240708 2080 1.44 20241210 0.09 N 442310 100 6 억 11675 N N 0 N 00 N
9 20241210 091245 57 100.00 KOSDAQ 신저가 금융 N N N N N 2105 -10 5 -0.47 14588985 7013 72.51 2090 2105 2080 2745 1485 2115 2080.28 0.17 0 13 2175 2145 2115 2085 2055 2130 2070 7 630 100 1560 5 1 6710000 141 38.27 1.12 12 0.10 55.00 1884.00 2430 20240708 -13.37 2080 20241210 1.20 2430 -13.37 20240708 2080 1.20 20241210 2430 -13.37 20240708 2080 1.20 20241210 0.09 N 442310 100 6 억 11675 N N 0 N 00 N
10 20241209 161233 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 20327275 9672 113.22 2145 2145 2085 2755 1485 2120 2101.66 0.17 0 1224 2166 2142 2116 2092 2066 2130 2080 7 635 100 1560 5 1 6710000 142 38.45 1.12 12 0.14 55.00 1884.00 2430 20240708 -12.96 2080 20241121 1.68 2430 -12.96 20240708 2080 1.68 20241121 2430 -12.96 20240708 2080 1.68 20241121 0.09 N 442310 100 6 억 11451 N N 0 N 00 N
11 20241209 151235 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 20257495 9639 112.83 2145 2145 2085 2755 1485 2120 2101.62 0.17 0 1202 2166 2142 2116 2092 2066 2130 2080 7 635 100 1560 5 1 6710000 142 38.45 1.12 12 0.14 55.00 1884.00 2430 20240708 -12.96 2080 20241121 1.68 2430 -12.96 20240708 2080 1.68 20241121 2430 -12.96 20240708 2080 1.68 20241121 0.09 N 442310 100 6 억 11451 N N 0 N 00 N
12 20241209 141233 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 19819705 9432 110.41 2145 2145 2085 2755 1485 2120 2101.33 0.17 0 998 2166 2142 2116 2092 2066 2130 2080 7 635 100 1560 5 1 6710000 142 38.45 1.12 12 0.14 55.00 1884.00 2430 20240708 -12.96 2080 20241121 1.68 2430 -12.96 20240708 2080 1.68 20241121 2430 -12.96 20240708 2080 1.68 20241121 0.09 N 442310 100 6 억 11451 N N 0 N 00 N