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
455910/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
20241210,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,40,2,1.97,12520520,6101,143.38,2045,2100,2035,2635,1425,2030,2052.21,0.04,0,413,2082,2055,2023,1996,1964,2040,1981,5,605,100,1500,5,1,5020000,104,121.76,1.15,12,0.12,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2295,-9.80,20240329,1991,3.97,20241209,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,1939,N,N,0,N,00,N
20241210,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,30,2,1.48,12477110,6080,142.89,2045,2100,2035,2635,1425,2030,2052.16,0.04,0,408,2082,2055,2023,1996,1964,2040,1981,5,605,100,1500,5,1,5020000,103,121.18,1.14,12,0.12,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2295,-10.24,20240329,1991,3.47,20241209,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,1939,N,N,0,N,00,N
20241210,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,45,2,2.22,10849955,5291,124.35,2045,2100,2035,2635,1425,2030,2050.64,0.04,0,455,2082,2055,2023,1996,1964,2040,1981,5,605,100,1500,5,1,5020000,104,122.06,1.15,12,0.11,17.00,1805.00,2295,20240329,-9.59,1991,20241209,4.22,2295,-9.59,20240329,1991,4.22,20241209,2295,-9.59,20240329,1991,4.22,20241209,0.00,N,455910,100,5 억,,1939,N,N,0,N,00,N
20241210,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,45,2,2.22,10598880,5170,121.50,2045,2100,2035,2635,1425,2030,2050.07,0.04,0,334,2082,2055,2023,1996,1964,2040,1981,5,605,100,1500,5,1,5020000,104,122.06,1.15,12,0.10,17.00,1805.00,2295,20240329,-9.59,1991,20241209,4.22,2295,-9.59,20240329,1991,4.22,20241209,2295,-9.59,20240329,1991,4.22,20241209,0.00,N,455910,100,5 억,,1939,N,N,0,N,00,N
20241210,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,55,2,2.71,10310090,5031,118.24,2045,2100,2035,2635,1425,2030,2049.31,0.04,0,213,2082,2055,2023,1996,1964,2040,1981,5,605,100,1500,5,1,5020000,105,122.65,1.16,12,0.10,17.00,1805.00,2295,20240329,-9.15,1991,20241209,4.72,2295,-9.15,20240329,1991,4.72,20241209,2295,-9.15,20240329,1991,4.72,20241209,0.00,N,455910,100,5 억,,1939,N,N,0,N,00,N
20241210,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,30,2,1.48,9035380,4414,103.74,2045,2060,2035,2635,1425,2030,2046.98,0.04,0,103,2082,2055,2023,1996,1964,2040,1981,5,605,100,1500,5,1,5020000,103,121.18,1.14,12,0.09,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2295,-10.24,20240329,1991,3.47,20241209,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,1939,N,N,0,N,00,N
20241210,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,15,2,0.74,2813445,1379,32.41,2045,2045,2035,2635,1425,2030,2040.21,0.04,0,-10,2082,2055,2023,1996,1964,2040,1981,5,605,100,1500,5,1,5020000,103,120.29,1.13,12,0.03,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2295,-10.89,20240329,1991,2.71,20241209,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,1939,N,N,0,N,00,N
20241210,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,15,2,0.74,18405,9,0.21,2045,2045,2045,2635,1425,2030,2045.00,0.04,0,8,2082,2055,2023,1996,1964,2040,1981,5,605,100,1500,5,1,5020000,103,120.29,1.13,12,0.00,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2295,-10.89,20240329,1991,2.71,20241209,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,1939,N,N,0,N,00,N
20241209,161249,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-10,5,-0.49,8568230,4255,43.96,2035,2050,1991,2650,1430,2040,2013.69,0.04,0,347,2086,2062,2041,2017,1996,2052,2007,5,610,100,1500,5,1,5020000,102,119.41,1.12,12,0.08,17.00,1805.00,2295,20240329,-11.55,1991,20241209,1.96,2295,-11.55,20240329,1991,1.96,20241209,2295,-11.55,20240329,1991,1.96,20241209,0.00,N,455910,100,5 억,,2065,N,N,0,N,00,N
20241209,151252,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-15,5,-0.74,8400135,4172,43.10,2035,2050,1991,2650,1430,2040,2013.46,0.04,0,317,2086,2062,2041,2017,1996,2052,2007,5,610,100,1500,5,1,5020000,102,119.12,1.12,12,0.08,17.00,1805.00,2295,20240329,-11.76,1991,20241209,1.71,2295,-11.76,20240329,1991,1.71,20241209,2295,-11.76,20240329,1991,1.71,20241209,0.00,N,455910,100,5 억,,2065,N,N,0,N,00,N
20241209,141250,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-10,5,-0.49,7952610,3951,40.82,2035,2050,1991,2650,1430,2040,2012.81,0.04,0,96,2086,2062,2041,2017,1996,2052,2007,5,610,100,1500,5,1,5020000,102,119.41,1.12,12,0.08,17.00,1805.00,2295,20240329,-11.55,1991,20241209,1.96,2295,-11.55,20240329,1991,1.96,20241209,2295,-11.55,20240329,1991,1.96,20241209,0.00,N,455910,100,5 억,,2065,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 161252 57 100.00 KOSDAQ 금융 N N N N N 2070 40 2 1.97 12520520 6101 143.38 2045 2100 2035 2635 1425 2030 2052.21 0.04 0 413 2082 2055 2023 1996 1964 2040 1981 5 605 100 1500 5 1 5020000 104 121.76 1.15 12 0.12 17.00 1805.00 2295 20240329 -9.80 1991 20241209 3.97 2295 -9.80 20240329 1991 3.97 20241209 2295 -9.80 20240329 1991 3.97 20241209 0.00 N 455910 100 5 억 1939 N N 0 N 00 N
3 20241210 151255 57 100.00 KOSDAQ 금융 N N N N N 2060 30 2 1.48 12477110 6080 142.89 2045 2100 2035 2635 1425 2030 2052.16 0.04 0 408 2082 2055 2023 1996 1964 2040 1981 5 605 100 1500 5 1 5020000 103 121.18 1.14 12 0.12 17.00 1805.00 2295 20240329 -10.24 1991 20241209 3.47 2295 -10.24 20240329 1991 3.47 20241209 2295 -10.24 20240329 1991 3.47 20241209 0.00 N 455910 100 5 억 1939 N N 0 N 00 N
4 20241210 141255 57 100.00 KOSDAQ 금융 N N N N N 2075 45 2 2.22 10849955 5291 124.35 2045 2100 2035 2635 1425 2030 2050.64 0.04 0 455 2082 2055 2023 1996 1964 2040 1981 5 605 100 1500 5 1 5020000 104 122.06 1.15 12 0.11 17.00 1805.00 2295 20240329 -9.59 1991 20241209 4.22 2295 -9.59 20240329 1991 4.22 20241209 2295 -9.59 20240329 1991 4.22 20241209 0.00 N 455910 100 5 억 1939 N N 0 N 00 N
5 20241210 131256 57 100.00 KOSDAQ 금융 N N N N N 2075 45 2 2.22 10598880 5170 121.50 2045 2100 2035 2635 1425 2030 2050.07 0.04 0 334 2082 2055 2023 1996 1964 2040 1981 5 605 100 1500 5 1 5020000 104 122.06 1.15 12 0.10 17.00 1805.00 2295 20240329 -9.59 1991 20241209 4.22 2295 -9.59 20240329 1991 4.22 20241209 2295 -9.59 20240329 1991 4.22 20241209 0.00 N 455910 100 5 억 1939 N N 0 N 00 N
6 20241210 121253 57 100.00 KOSDAQ 금융 N N N N N 2085 55 2 2.71 10310090 5031 118.24 2045 2100 2035 2635 1425 2030 2049.31 0.04 0 213 2082 2055 2023 1996 1964 2040 1981 5 605 100 1500 5 1 5020000 105 122.65 1.16 12 0.10 17.00 1805.00 2295 20240329 -9.15 1991 20241209 4.72 2295 -9.15 20240329 1991 4.72 20241209 2295 -9.15 20240329 1991 4.72 20241209 0.00 N 455910 100 5 억 1939 N N 0 N 00 N
7 20241210 111253 57 100.00 KOSDAQ 금융 N N N N N 2060 30 2 1.48 9035380 4414 103.74 2045 2060 2035 2635 1425 2030 2046.98 0.04 0 103 2082 2055 2023 1996 1964 2040 1981 5 605 100 1500 5 1 5020000 103 121.18 1.14 12 0.09 17.00 1805.00 2295 20240329 -10.24 1991 20241209 3.47 2295 -10.24 20240329 1991 3.47 20241209 2295 -10.24 20240329 1991 3.47 20241209 0.00 N 455910 100 5 억 1939 N N 0 N 00 N
8 20241210 101255 57 100.00 KOSDAQ 금융 N N N N N 2045 15 2 0.74 2813445 1379 32.41 2045 2045 2035 2635 1425 2030 2040.21 0.04 0 -10 2082 2055 2023 1996 1964 2040 1981 5 605 100 1500 5 1 5020000 103 120.29 1.13 12 0.03 17.00 1805.00 2295 20240329 -10.89 1991 20241209 2.71 2295 -10.89 20240329 1991 2.71 20241209 2295 -10.89 20240329 1991 2.71 20241209 0.00 N 455910 100 5 억 1939 N N 0 N 00 N
9 20241210 091302 57 100.00 KOSDAQ 금융 N N N N N 2045 15 2 0.74 18405 9 0.21 2045 2045 2045 2635 1425 2030 2045.00 0.04 0 8 2082 2055 2023 1996 1964 2040 1981 5 605 100 1500 5 1 5020000 103 120.29 1.13 12 0.00 17.00 1805.00 2295 20240329 -10.89 1991 20241209 2.71 2295 -10.89 20240329 1991 2.71 20241209 2295 -10.89 20240329 1991 2.71 20241209 0.00 N 455910 100 5 억 1939 N N 0 N 00 N
10 20241209 161249 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 -10 5 -0.49 8568230 4255 43.96 2035 2050 1991 2650 1430 2040 2013.69 0.04 0 347 2086 2062 2041 2017 1996 2052 2007 5 610 100 1500 5 1 5020000 102 119.41 1.12 12 0.08 17.00 1805.00 2295 20240329 -11.55 1991 20241209 1.96 2295 -11.55 20240329 1991 1.96 20241209 2295 -11.55 20240329 1991 1.96 20241209 0.00 N 455910 100 5 억 2065 N N 0 N 00 N
11 20241209 151252 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 -15 5 -0.74 8400135 4172 43.10 2035 2050 1991 2650 1430 2040 2013.46 0.04 0 317 2086 2062 2041 2017 1996 2052 2007 5 610 100 1500 5 1 5020000 102 119.12 1.12 12 0.08 17.00 1805.00 2295 20240329 -11.76 1991 20241209 1.71 2295 -11.76 20240329 1991 1.71 20241209 2295 -11.76 20240329 1991 1.71 20241209 0.00 N 455910 100 5 억 2065 N N 0 N 00 N
12 20241209 141250 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 -10 5 -0.49 7952610 3951 40.82 2035 2050 1991 2650 1430 2040 2012.81 0.04 0 96 2086 2062 2041 2017 1996 2052 2007 5 610 100 1500 5 1 5020000 102 119.41 1.12 12 0.08 17.00 1805.00 2295 20240329 -11.55 1991 20241209 1.96 2295 -11.55 20240329 1991 1.96 20241209 2295 -11.55 20240329 1991 1.96 20241209 0.00 N 455910 100 5 억 2065 N N 0 N 00 N