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
450940/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
20241210,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,26924900,13217,61.12,2035,2050,2010,2650,1430,2040,2037.14,0.03,0,10504,2073,2056,2028,2011,1983,2042,1997,5,610,100,1420,5,1,4540000,93,81.60,1.04,12,0.29,25.00,1969.00,2185,20240712,-6.64,2000,20241209,2.00,2185,-6.64,20240712,2000,2.00,20241209,2185,-6.64,20240712,2000,2.00,20241209,0.00,N,450940,100,4 억,,1144,N,N,0,N,00,N
20241210,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,26670080,13092,60.54,2035,2050,2010,2650,1430,2040,2037.13,0.03,0,10396,2073,2056,2028,2011,1983,2042,1997,5,610,100,1420,5,1,4540000,92,81.40,1.03,12,0.29,25.00,1969.00,2185,20240712,-6.86,2000,20241209,1.75,2185,-6.86,20240712,2000,1.75,20241209,2185,-6.86,20240712,2000,1.75,20241209,0.00,N,450940,100,4 억,,1144,N,N,0,N,00,N
20241210,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,21370680,10485,48.49,2035,2050,2010,2650,1430,2040,2038.21,0.03,0,8711,2073,2056,2028,2011,1983,2042,1997,5,610,100,1420,5,1,4540000,93,81.60,1.04,12,0.23,25.00,1969.00,2185,20240712,-6.64,2000,20241209,2.00,2185,-6.64,20240712,2000,2.00,20241209,2185,-6.64,20240712,2000,2.00,20241209,0.00,N,450940,100,4 억,,1144,N,N,0,N,00,N
20241210,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,17311080,8495,39.28,2035,2050,2010,2650,1430,2040,2037.80,0.03,0,6726,2073,2056,2028,2011,1983,2042,1997,5,610,100,1420,5,1,4540000,93,81.60,1.04,12,0.19,25.00,1969.00,2185,20240712,-6.64,2000,20241209,2.00,2185,-6.64,20240712,2000,2.00,20241209,2185,-6.64,20240712,2000,2.00,20241209,0.00,N,450940,100,4 억,,1144,N,N,0,N,00,N
20241210,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,13303160,6530,30.20,2035,2050,2010,2650,1430,2040,2037.24,0.03,0,4869,2073,2056,2028,2011,1983,2042,1997,5,610,100,1420,5,1,4540000,92,81.40,1.03,12,0.14,25.00,1969.00,2185,20240712,-6.86,2000,20241209,1.75,2185,-6.86,20240712,2000,1.75,20241209,2185,-6.86,20240712,2000,1.75,20241209,0.00,N,450940,100,4 억,,1144,N,N,0,N,00,N
20241210,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,9356865,4595,21.25,2035,2050,2010,2650,1430,2040,2036.31,0.03,0,3016,2073,2056,2028,2011,1983,2042,1997,5,610,100,1420,5,1,4540000,92,81.40,1.03,12,0.10,25.00,1969.00,2185,20240712,-6.86,2000,20241209,1.75,2185,-6.86,20240712,2000,1.75,20241209,2185,-6.86,20240712,2000,1.75,20241209,0.00,N,450940,100,4 억,,1144,N,N,0,N,00,N
20241210,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,5488725,2699,12.48,2035,2050,2010,2650,1430,2040,2033.61,0.03,0,1296,2073,2056,2028,2011,1983,2042,1997,5,610,100,1420,5,1,4540000,93,81.60,1.04,12,0.06,25.00,1969.00,2185,20240712,-6.64,2000,20241209,2.00,2185,-6.64,20240712,2000,2.00,20241209,2185,-6.64,20240712,2000,2.00,20241209,0.00,N,450940,100,4 억,,1144,N,N,0,N,00,N
20241210,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,1133495,557,2.58,2035,2035,2035,2650,1430,2040,2035.00,0.03,0,7,2073,2056,2028,2011,1983,2042,1997,5,610,100,1420,5,1,4540000,92,81.40,1.03,12,0.01,25.00,1969.00,2185,20240712,-6.86,2000,20241209,1.75,2185,-6.86,20240712,2000,1.75,20241209,2185,-6.86,20240712,2000,1.75,20241209,0.00,N,450940,100,4 억,,1144,N,N,0,N,00,N
20241209,161243,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,43383770,21625,595.89,2045,2045,2000,2655,1435,2045,2006.19,0.02,0,658,2068,2056,2033,2021,1998,2062,2027,5,610,100,1430,5,1,4540000,93,81.60,1.04,12,0.48,25.00,1969.00,2185,20240712,-6.64,2000,20241209,2.00,2185,-6.64,20240712,2000,2.00,20241209,2185,-6.64,20240712,2000,2.00,20241209,0.00,N,450940,100,4 억,,881,N,N,0,N,00,N
20241209,151245,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,43332770,21600,595.21,2045,2045,2000,2655,1435,2045,2006.15,0.02,0,633,2068,2056,2033,2021,1998,2062,2027,5,610,100,1430,5,1,4540000,93,81.60,1.04,12,0.48,25.00,1969.00,2185,20240712,-6.64,2000,20241209,2.00,2185,-6.64,20240712,2000,2.00,20241209,2185,-6.64,20240712,2000,2.00,20241209,0.00,N,450940,100,4 억,,881,N,N,0,N,00,N
20241209,141243,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,-30,5,-1.47,42831370,21353,588.40,2045,2045,2000,2655,1435,2045,2005.87,0.02,0,452,2068,2056,2033,2021,1998,2062,2027,5,610,100,1430,5,1,4540000,91,80.60,1.02,12,0.47,25.00,1969.00,2185,20240712,-7.78,2000,20241209,0.75,2185,-7.78,20240712,2000,0.75,20241209,2185,-7.78,20240712,2000,0.75,20241209,0.00,N,450940,100,4 억,,881,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 161245 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 26924900 13217 61.12 2035 2050 2010 2650 1430 2040 2037.14 0.03 0 10504 2073 2056 2028 2011 1983 2042 1997 5 610 100 1420 5 1 4540000 93 81.60 1.04 12 0.29 25.00 1969.00 2185 20240712 -6.64 2000 20241209 2.00 2185 -6.64 20240712 2000 2.00 20241209 2185 -6.64 20240712 2000 2.00 20241209 0.00 N 450940 100 4 억 1144 N N 0 N 00 N
3 20241210 151248 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 26670080 13092 60.54 2035 2050 2010 2650 1430 2040 2037.13 0.03 0 10396 2073 2056 2028 2011 1983 2042 1997 5 610 100 1420 5 1 4540000 92 81.40 1.03 12 0.29 25.00 1969.00 2185 20240712 -6.86 2000 20241209 1.75 2185 -6.86 20240712 2000 1.75 20241209 2185 -6.86 20240712 2000 1.75 20241209 0.00 N 450940 100 4 억 1144 N N 0 N 00 N
4 20241210 141247 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 21370680 10485 48.49 2035 2050 2010 2650 1430 2040 2038.21 0.03 0 8711 2073 2056 2028 2011 1983 2042 1997 5 610 100 1420 5 1 4540000 93 81.60 1.04 12 0.23 25.00 1969.00 2185 20240712 -6.64 2000 20241209 2.00 2185 -6.64 20240712 2000 2.00 20241209 2185 -6.64 20240712 2000 2.00 20241209 0.00 N 450940 100 4 억 1144 N N 0 N 00 N
5 20241210 131249 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 17311080 8495 39.28 2035 2050 2010 2650 1430 2040 2037.80 0.03 0 6726 2073 2056 2028 2011 1983 2042 1997 5 610 100 1420 5 1 4540000 93 81.60 1.04 12 0.19 25.00 1969.00 2185 20240712 -6.64 2000 20241209 2.00 2185 -6.64 20240712 2000 2.00 20241209 2185 -6.64 20240712 2000 2.00 20241209 0.00 N 450940 100 4 억 1144 N N 0 N 00 N
6 20241210 121246 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 13303160 6530 30.20 2035 2050 2010 2650 1430 2040 2037.24 0.03 0 4869 2073 2056 2028 2011 1983 2042 1997 5 610 100 1420 5 1 4540000 92 81.40 1.03 12 0.14 25.00 1969.00 2185 20240712 -6.86 2000 20241209 1.75 2185 -6.86 20240712 2000 1.75 20241209 2185 -6.86 20240712 2000 1.75 20241209 0.00 N 450940 100 4 억 1144 N N 0 N 00 N
7 20241210 111246 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 9356865 4595 21.25 2035 2050 2010 2650 1430 2040 2036.31 0.03 0 3016 2073 2056 2028 2011 1983 2042 1997 5 610 100 1420 5 1 4540000 92 81.40 1.03 12 0.10 25.00 1969.00 2185 20240712 -6.86 2000 20241209 1.75 2185 -6.86 20240712 2000 1.75 20241209 2185 -6.86 20240712 2000 1.75 20241209 0.00 N 450940 100 4 억 1144 N N 0 N 00 N
8 20241210 101248 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 5488725 2699 12.48 2035 2050 2010 2650 1430 2040 2033.61 0.03 0 1296 2073 2056 2028 2011 1983 2042 1997 5 610 100 1420 5 1 4540000 93 81.60 1.04 12 0.06 25.00 1969.00 2185 20240712 -6.64 2000 20241209 2.00 2185 -6.64 20240712 2000 2.00 20241209 2185 -6.64 20240712 2000 2.00 20241209 0.00 N 450940 100 4 억 1144 N N 0 N 00 N
9 20241210 091255 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 1133495 557 2.58 2035 2035 2035 2650 1430 2040 2035.00 0.03 0 7 2073 2056 2028 2011 1983 2042 1997 5 610 100 1420 5 1 4540000 92 81.40 1.03 12 0.01 25.00 1969.00 2185 20240712 -6.86 2000 20241209 1.75 2185 -6.86 20240712 2000 1.75 20241209 2185 -6.86 20240712 2000 1.75 20241209 0.00 N 450940 100 4 억 1144 N N 0 N 00 N
10 20241209 161243 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 -5 5 -0.24 43383770 21625 595.89 2045 2045 2000 2655 1435 2045 2006.19 0.02 0 658 2068 2056 2033 2021 1998 2062 2027 5 610 100 1430 5 1 4540000 93 81.60 1.04 12 0.48 25.00 1969.00 2185 20240712 -6.64 2000 20241209 2.00 2185 -6.64 20240712 2000 2.00 20241209 2185 -6.64 20240712 2000 2.00 20241209 0.00 N 450940 100 4 억 881 N N 0 N 00 N
11 20241209 151245 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 -5 5 -0.24 43332770 21600 595.21 2045 2045 2000 2655 1435 2045 2006.15 0.02 0 633 2068 2056 2033 2021 1998 2062 2027 5 610 100 1430 5 1 4540000 93 81.60 1.04 12 0.48 25.00 1969.00 2185 20240712 -6.64 2000 20241209 2.00 2185 -6.64 20240712 2000 2.00 20241209 2185 -6.64 20240712 2000 2.00 20241209 0.00 N 450940 100 4 억 881 N N 0 N 00 N
12 20241209 141243 57 100.00 KOSDAQ 신저가 금융 N N N N N 2015 -30 5 -1.47 42831370 21353 588.40 2045 2045 2000 2655 1435 2045 2005.87 0.02 0 452 2068 2056 2033 2021 1998 2062 2027 5 610 100 1430 5 1 4540000 91 80.60 1.02 12 0.47 25.00 1969.00 2185 20240712 -7.78 2000 20241209 0.75 2185 -7.78 20240712 2000 0.75 20241209 2185 -7.78 20240712 2000 0.75 20241209 0.00 N 450940 100 4 억 881 N N 0 N 00 N