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
457940/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
20241210,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,43571055,20974,647.55,2080,2100,2035,2695,1455,2075,2077.38,0.01,0,18867,2105,2090,2060,2045,2015,2097,2052,3,620,100,1450,5,1,3310000,69,-417.00,1.07,12,0.63,-5.00,1951.00,2425,20240412,-14.02,2030,20241119,2.71,2425,-14.02,20240412,2030,2.71,20241119,2425,-14.02,20240412,2030,2.71,20241119,0.00,N,457940,100,3 억,,474,N,N,0,N,00,N
20241210,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,42938725,20670,638.16,2080,2100,2035,2695,1455,2075,2077.35,0.01,0,18617,2105,2090,2060,2045,2015,2097,2052,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.62,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,474,N,N,0,N,00,N
20241210,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,25007035,12049,372.00,2080,2100,2035,2695,1455,2075,2075.44,0.01,0,10360,2105,2090,2060,2045,2015,2097,2052,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.36,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,474,N,N,0,N,00,N
20241210,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,13015200,6283,193.98,2080,2100,2035,2695,1455,2075,2071.49,0.01,0,4612,2105,2090,2060,2045,2015,2097,2052,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.19,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,474,N,N,0,N,00,N
20241210,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,11971040,5781,178.48,2080,2100,2035,2695,1455,2075,2070.76,0.01,0,4110,2105,2090,2060,2045,2015,2097,2052,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.17,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,474,N,N,0,N,00,N
20241210,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,9564480,4624,142.76,2080,2100,2035,2695,1455,2075,2068.44,0.01,0,2955,2105,2090,2060,2045,2015,2097,2052,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.14,-5.00,1951.00,2425,20240412,-14.43,2030,20241119,2.22,2425,-14.43,20240412,2030,2.22,20241119,2425,-14.43,20240412,2030,2.22,20241119,0.00,N,457940,100,3 억,,474,N,N,0,N,00,N
20241210,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,5792330,2808,86.69,2080,2100,2035,2695,1455,2075,2062.80,0.01,0,1165,2105,2090,2060,2045,2015,2097,2052,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.08,-5.00,1951.00,2425,20240412,-14.23,2030,20241119,2.46,2425,-14.23,20240412,2030,2.46,20241119,2425,-14.23,20240412,2030,2.46,20241119,0.00,N,457940,100,3 억,,474,N,N,0,N,00,N
20241210,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2105,2090,2060,2045,2015,2097,2052,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.00,-5.00,1951.00,2425,20240412,-14.43,2030,20241119,2.22,2425,-14.43,20240412,2030,2.22,20241119,2425,-14.43,20240412,2030,2.22,20241119,0.00,N,457940,100,3 억,,474,N,N,0,N,00,N
20241209,161253,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,-5,5,-0.24,6645205,3239,21.58,2030,2075,2030,2700,1460,2080,2051.62,0.02,0,1439,2113,2096,2063,2046,2013,2105,2055,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.10,-5.00,1951.00,2425,20240412,-14.43,2030,20241209,2.22,2425,-14.43,20240412,2030,2.22,20241209,2425,-14.43,20240412,2030,2.22,20241209,0.00,N,457940,100,3 억,,525,N,N,0,N,00,N
20241209,151256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2070,-10,5,-0.48,6643130,3238,21.57,2030,2070,2030,2700,1460,2080,2051.62,0.02,0,1439,2113,2096,2063,2046,2013,2105,2055,3,620,100,1450,5,1,3310000,69,-414.00,1.06,12,0.10,-5.00,1951.00,2425,20240412,-14.64,2030,20241209,1.97,2425,-14.64,20240412,2030,1.97,20241209,2425,-14.64,20240412,2030,1.97,20241209,0.00,N,457940,100,3 억,,525,N,N,0,N,00,N
20241209,141254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,-45,5,-2.16,2233145,1097,7.31,2030,2060,2030,2700,1460,2080,2035.68,0.02,0,-667,2113,2096,2063,2046,2013,2105,2055,3,620,100,1450,5,1,3310000,67,-407.00,1.04,12,0.03,-5.00,1951.00,2425,20240412,-16.08,2030,20241209,0.25,2425,-16.08,20240412,2030,0.25,20241209,2425,-16.08,20240412,2030,0.25,20241209,0.00,N,457940,100,3 억,,525,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 161256 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 43571055 20974 647.55 2080 2100 2035 2695 1455 2075 2077.38 0.01 0 18867 2105 2090 2060 2045 2015 2097 2052 3 620 100 1450 5 1 3310000 69 -417.00 1.07 12 0.63 -5.00 1951.00 2425 20240412 -14.02 2030 20241119 2.71 2425 -14.02 20240412 2030 2.71 20241119 2425 -14.02 20240412 2030 2.71 20241119 0.00 N 457940 100 3 억 474 N N 0 N 00 N
3 20241210 151258 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 42938725 20670 638.16 2080 2100 2035 2695 1455 2075 2077.35 0.01 0 18617 2105 2090 2060 2045 2015 2097 2052 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.62 -5.00 1951.00 2425 20240412 -14.23 2030 20241119 2.46 2425 -14.23 20240412 2030 2.46 20241119 2425 -14.23 20240412 2030 2.46 20241119 0.00 N 457940 100 3 억 474 N N 0 N 00 N
4 20241210 141258 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 25007035 12049 372.00 2080 2100 2035 2695 1455 2075 2075.44 0.01 0 10360 2105 2090 2060 2045 2015 2097 2052 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.36 -5.00 1951.00 2425 20240412 -14.23 2030 20241119 2.46 2425 -14.23 20240412 2030 2.46 20241119 2425 -14.23 20240412 2030 2.46 20241119 0.00 N 457940 100 3 억 474 N N 0 N 00 N
5 20241210 131300 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 13015200 6283 193.98 2080 2100 2035 2695 1455 2075 2071.49 0.01 0 4612 2105 2090 2060 2045 2015 2097 2052 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.19 -5.00 1951.00 2425 20240412 -14.23 2030 20241119 2.46 2425 -14.23 20240412 2030 2.46 20241119 2425 -14.23 20240412 2030 2.46 20241119 0.00 N 457940 100 3 억 474 N N 0 N 00 N
6 20241210 121257 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 11971040 5781 178.48 2080 2100 2035 2695 1455 2075 2070.76 0.01 0 4110 2105 2090 2060 2045 2015 2097 2052 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.17 -5.00 1951.00 2425 20240412 -14.23 2030 20241119 2.46 2425 -14.23 20240412 2030 2.46 20241119 2425 -14.23 20240412 2030 2.46 20241119 0.00 N 457940 100 3 억 474 N N 0 N 00 N
7 20241210 111257 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 9564480 4624 142.76 2080 2100 2035 2695 1455 2075 2068.44 0.01 0 2955 2105 2090 2060 2045 2015 2097 2052 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.14 -5.00 1951.00 2425 20240412 -14.43 2030 20241119 2.22 2425 -14.43 20240412 2030 2.22 20241119 2425 -14.43 20240412 2030 2.22 20241119 0.00 N 457940 100 3 억 474 N N 0 N 00 N
8 20241210 101259 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 5792330 2808 86.69 2080 2100 2035 2695 1455 2075 2062.80 0.01 0 1165 2105 2090 2060 2045 2015 2097 2052 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.08 -5.00 1951.00 2425 20240412 -14.23 2030 20241119 2.46 2425 -14.23 20240412 2030 2.46 20241119 2425 -14.23 20240412 2030 2.46 20241119 0.00 N 457940 100 3 억 474 N N 0 N 00 N
9 20241210 091306 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.01 0 0 2105 2090 2060 2045 2015 2097 2052 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.00 -5.00 1951.00 2425 20240412 -14.43 2030 20241119 2.22 2425 -14.43 20240412 2030 2.22 20241119 2425 -14.43 20240412 2030 2.22 20241119 0.00 N 457940 100 3 억 474 N N 0 N 00 N
10 20241209 161253 57 100.00 KOSDAQ 신저가 금융 N N N N N 2075 -5 5 -0.24 6645205 3239 21.58 2030 2075 2030 2700 1460 2080 2051.62 0.02 0 1439 2113 2096 2063 2046 2013 2105 2055 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.10 -5.00 1951.00 2425 20240412 -14.43 2030 20241209 2.22 2425 -14.43 20240412 2030 2.22 20241209 2425 -14.43 20240412 2030 2.22 20241209 0.00 N 457940 100 3 억 525 N N 0 N 00 N
11 20241209 151256 57 100.00 KOSDAQ 신저가 금융 N N N N N 2070 -10 5 -0.48 6643130 3238 21.57 2030 2070 2030 2700 1460 2080 2051.62 0.02 0 1439 2113 2096 2063 2046 2013 2105 2055 3 620 100 1450 5 1 3310000 69 -414.00 1.06 12 0.10 -5.00 1951.00 2425 20240412 -14.64 2030 20241209 1.97 2425 -14.64 20240412 2030 1.97 20241209 2425 -14.64 20240412 2030 1.97 20241209 0.00 N 457940 100 3 억 525 N N 0 N 00 N
12 20241209 141254 57 100.00 KOSDAQ 신저가 금융 N N N N N 2035 -45 5 -2.16 2233145 1097 7.31 2030 2060 2030 2700 1460 2080 2035.68 0.02 0 -667 2113 2096 2063 2046 2013 2105 2055 3 620 100 1450 5 1 3310000 67 -407.00 1.04 12 0.03 -5.00 1951.00 2425 20240412 -16.08 2030 20241209 0.25 2425 -16.08 20240412 2030 0.25 20241209 2425 -16.08 20240412 2030 0.25 20241209 0.00 N 457940 100 3 억 525 N N 0 N 00 N