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
446150/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
20241210,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,18427310,9110,104.10,2025,2035,2020,2635,1425,2030,2022.76,0.30,0,-203,2036,2032,2031,2027,2026,2032,2027,5,605,100,1420,5,1,4770000,97,46.25,1.02,12,0.19,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,14417,N,N,0,N,00,N
20241210,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,17189570,8498,97.11,2025,2025,2020,2635,1425,2030,2022.78,0.30,0,-198,2036,2032,2031,2027,2026,2032,2027,5,605,100,1420,5,1,4770000,96,45.91,1.02,12,0.18,44.00,1990.00,2191,20240510,-7.80,1727,20231222,16.97,2191,-7.80,20240510,1752,15.30,20240103,2550,-20.78,20240510,2010,0.50,20231222,0.00,N,446150,100,4 억,,14417,N,N,0,N,00,N
20241210,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,13691420,6768,77.34,2025,2025,2020,2635,1425,2030,2022.96,0.30,0,-93,2036,2032,2031,2027,2026,2032,2027,5,605,100,1420,5,1,4770000,97,46.02,1.02,12,0.14,44.00,1990.00,2191,20240510,-7.58,1727,20231222,17.26,2191,-7.58,20240510,1752,15.58,20240103,2550,-20.59,20240510,2010,0.75,20231222,0.00,N,446150,100,4 억,,14417,N,N,0,N,00,N
20241210,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,9533025,4711,53.83,2025,2025,2020,2635,1425,2030,2023.57,0.30,0,-93,2036,2032,2031,2027,2026,2032,2027,5,605,100,1420,5,1,4770000,96,45.91,1.02,12,0.10,44.00,1990.00,2191,20240510,-7.80,1727,20231222,16.97,2191,-7.80,20240510,1752,15.30,20240103,2550,-20.78,20240510,2010,0.50,20231222,0.00,N,446150,100,4 억,,14417,N,N,0,N,00,N
20241210,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,3946725,1949,22.27,2025,2025,2025,2635,1425,2030,2025.00,0.30,0,-74,2036,2032,2031,2027,2026,2032,2027,5,605,100,1420,5,1,4770000,97,46.02,1.02,12,0.04,44.00,1990.00,2191,20240510,-7.58,1727,20231222,17.26,2191,-7.58,20240510,1752,15.58,20240103,2550,-20.59,20240510,2010,0.75,20231222,0.00,N,446150,100,4 억,,14417,N,N,0,N,00,N
20241210,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.30,0,0,2036,2032,2031,2027,2026,2032,2027,5,605,100,1420,5,1,4770000,97,46.14,1.02,12,0.00,44.00,1990.00,2191,20240510,-7.35,1727,20231222,17.54,2191,-7.35,20240510,1752,15.87,20240103,2550,-20.39,20240510,2010,1.00,20231222,0.00,N,446150,100,4 억,,14417,N,N,0,N,00,N
20241210,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.30,0,0,2036,2032,2031,2027,2026,2032,2027,5,605,100,1420,5,1,4770000,97,46.14,1.02,12,0.00,44.00,1990.00,2191,20240510,-7.35,1727,20231222,17.54,2191,-7.35,20240510,1752,15.87,20240103,2550,-20.39,20240510,2010,1.00,20231222,0.00,N,446150,100,4 억,,14417,N,N,0,N,00,N
20241210,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.30,0,0,2036,2032,2031,2027,2026,2032,2027,5,605,100,1420,5,1,4770000,97,46.14,1.02,12,0.00,44.00,1990.00,2191,20240510,-7.35,1727,20231222,17.54,2191,-7.35,20240510,1752,15.87,20240103,2550,-20.39,20240510,2010,1.00,20231222,0.00,N,446150,100,4 억,,14417,N,N,0,N,00,N
20241209,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,17764780,8751,83.37,2035,2035,2030,2650,1430,2040,2030.03,0.30,0,-593,2046,2042,2036,2032,2026,2045,2035,5,610,100,1420,5,1,4770000,97,46.14,1.02,12,0.18,44.00,1990.00,2191,20240510,-7.35,1727,20231222,17.54,2191,-7.35,20240510,1752,15.87,20240103,2550,-20.39,20240510,2010,1.00,20231222,0.00,N,446150,100,4 억,,14545,N,N,0,N,00,N
20241209,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,17764780,8751,83.37,2035,2035,2030,2650,1430,2040,2030.03,0.30,0,-593,2046,2042,2036,2032,2026,2045,2035,5,610,100,1420,5,1,4770000,97,46.14,1.02,12,0.18,44.00,1990.00,2191,20240510,-7.35,1727,20231222,17.54,2191,-7.35,20240510,1752,15.87,20240103,2550,-20.39,20240510,2010,1.00,20231222,0.00,N,446150,100,4 억,,14545,N,N,0,N,00,N
20241209,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,16154990,7958,75.81,2035,2035,2030,2650,1430,2040,2030.03,0.30,0,-593,2046,2042,2036,2032,2026,2045,2035,5,610,100,1420,5,1,4770000,97,46.14,1.02,12,0.17,44.00,1990.00,2191,20240510,-7.35,1727,20231222,17.54,2191,-7.35,20240510,1752,15.87,20240103,2550,-20.39,20240510,2010,1.00,20231222,0.00,N,446150,100,4 억,,14545,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 161239 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 18427310 9110 104.10 2025 2035 2020 2635 1425 2030 2022.76 0.30 0 -203 2036 2032 2031 2027 2026 2032 2027 5 605 100 1420 5 1 4770000 97 46.25 1.02 12 0.19 44.00 1990.00 2191 20240510 -7.12 1727 20231222 17.83 2191 -7.12 20240510 1752 16.15 20240103 2550 -20.20 20240510 2010 1.24 20231222 0.00 N 446150 100 4 억 14417 N N 0 N 00 N
3 20241210 151241 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 17189570 8498 97.11 2025 2025 2020 2635 1425 2030 2022.78 0.30 0 -198 2036 2032 2031 2027 2026 2032 2027 5 605 100 1420 5 1 4770000 96 45.91 1.02 12 0.18 44.00 1990.00 2191 20240510 -7.80 1727 20231222 16.97 2191 -7.80 20240510 1752 15.30 20240103 2550 -20.78 20240510 2010 0.50 20231222 0.00 N 446150 100 4 억 14417 N N 0 N 00 N
4 20241210 141241 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 13691420 6768 77.34 2025 2025 2020 2635 1425 2030 2022.96 0.30 0 -93 2036 2032 2031 2027 2026 2032 2027 5 605 100 1420 5 1 4770000 97 46.02 1.02 12 0.14 44.00 1990.00 2191 20240510 -7.58 1727 20231222 17.26 2191 -7.58 20240510 1752 15.58 20240103 2550 -20.59 20240510 2010 0.75 20231222 0.00 N 446150 100 4 억 14417 N N 0 N 00 N
5 20241210 131243 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 9533025 4711 53.83 2025 2025 2020 2635 1425 2030 2023.57 0.30 0 -93 2036 2032 2031 2027 2026 2032 2027 5 605 100 1420 5 1 4770000 96 45.91 1.02 12 0.10 44.00 1990.00 2191 20240510 -7.80 1727 20231222 16.97 2191 -7.80 20240510 1752 15.30 20240103 2550 -20.78 20240510 2010 0.50 20231222 0.00 N 446150 100 4 억 14417 N N 0 N 00 N
6 20241210 121240 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 3946725 1949 22.27 2025 2025 2025 2635 1425 2030 2025.00 0.30 0 -74 2036 2032 2031 2027 2026 2032 2027 5 605 100 1420 5 1 4770000 97 46.02 1.02 12 0.04 44.00 1990.00 2191 20240510 -7.58 1727 20231222 17.26 2191 -7.58 20240510 1752 15.58 20240103 2550 -20.59 20240510 2010 0.75 20231222 0.00 N 446150 100 4 억 14417 N N 0 N 00 N
7 20241210 111240 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 0 0 0.00 0 0 0 2635 1425 2030 0.00 0.30 0 0 2036 2032 2031 2027 2026 2032 2027 5 605 100 1420 5 1 4770000 97 46.14 1.02 12 0.00 44.00 1990.00 2191 20240510 -7.35 1727 20231222 17.54 2191 -7.35 20240510 1752 15.87 20240103 2550 -20.39 20240510 2010 1.00 20231222 0.00 N 446150 100 4 억 14417 N N 0 N 00 N
8 20241210 101241 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 0 0 0.00 0 0 0 2635 1425 2030 0.00 0.30 0 0 2036 2032 2031 2027 2026 2032 2027 5 605 100 1420 5 1 4770000 97 46.14 1.02 12 0.00 44.00 1990.00 2191 20240510 -7.35 1727 20231222 17.54 2191 -7.35 20240510 1752 15.87 20240103 2550 -20.39 20240510 2010 1.00 20231222 0.00 N 446150 100 4 억 14417 N N 0 N 00 N
9 20241210 091249 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 0 0 0.00 0 0 0 2635 1425 2030 0.00 0.30 0 0 2036 2032 2031 2027 2026 2032 2027 5 605 100 1420 5 1 4770000 97 46.14 1.02 12 0.00 44.00 1990.00 2191 20240510 -7.35 1727 20231222 17.54 2191 -7.35 20240510 1752 15.87 20240103 2550 -20.39 20240510 2010 1.00 20231222 0.00 N 446150 100 4 억 14417 N N 0 N 00 N
10 20241209 161236 57 100.00 KOSDAQ 금융 N N N N N 2030 -10 5 -0.49 17764780 8751 83.37 2035 2035 2030 2650 1430 2040 2030.03 0.30 0 -593 2046 2042 2036 2032 2026 2045 2035 5 610 100 1420 5 1 4770000 97 46.14 1.02 12 0.18 44.00 1990.00 2191 20240510 -7.35 1727 20231222 17.54 2191 -7.35 20240510 1752 15.87 20240103 2550 -20.39 20240510 2010 1.00 20231222 0.00 N 446150 100 4 억 14545 N N 0 N 00 N
11 20241209 151239 57 100.00 KOSDAQ 금융 N N N N N 2030 -10 5 -0.49 17764780 8751 83.37 2035 2035 2030 2650 1430 2040 2030.03 0.30 0 -593 2046 2042 2036 2032 2026 2045 2035 5 610 100 1420 5 1 4770000 97 46.14 1.02 12 0.18 44.00 1990.00 2191 20240510 -7.35 1727 20231222 17.54 2191 -7.35 20240510 1752 15.87 20240103 2550 -20.39 20240510 2010 1.00 20231222 0.00 N 446150 100 4 억 14545 N N 0 N 00 N
12 20241209 141237 57 100.00 KOSDAQ 금융 N N N N N 2030 -10 5 -0.49 16154990 7958 75.81 2035 2035 2030 2650 1430 2040 2030.03 0.30 0 -593 2046 2042 2036 2032 2026 2045 2035 5 610 100 1420 5 1 4770000 97 46.14 1.02 12 0.17 44.00 1990.00 2191 20240510 -7.35 1727 20231222 17.54 2191 -7.35 20240510 1752 15.87 20240103 2550 -20.39 20240510 2010 1.00 20231222 0.00 N 446150 100 4 억 14545 N N 0 N 00 N