ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021080/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
20241203,160340,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2475,105,2,4.43,591939135,243480,142.47,2355,2485,2355,3080,1660,2370,2431.16,6.61,0,111862,2466,2417,2391,2342,2316,2405,2330,240,710,500,1700,5,1,48000000,1188,5.92,0.64,12,0.51,418.00,3851.00,3930,20240103,-37.02,2055,20240806,20.44,3930,-37.02,20240103,2055,20.44,20240806,3930,-37.02,20240103,2055,20.44,20240806,3.16,N,021080,500,240 억,,3172008,N,N,0,N,00,N
20241203,150343,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2475,105,2,4.43,542849610,223614,130.85,2355,2485,2355,3080,1660,2370,2427.62,6.61,0,105676,2466,2417,2391,2342,2316,2405,2330,240,710,500,1700,5,1,48000000,1188,5.92,0.64,12,0.47,418.00,3851.00,3930,20240103,-37.02,2055,20240806,20.44,3930,-37.02,20240103,2055,20.44,20240806,3930,-37.02,20240103,2055,20.44,20240806,3.16,N,021080,500,240 억,,3172008,N,N,0,N,00,N
20241203,140336,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2455,85,2,3.59,406614090,168455,98.57,2355,2465,2355,3080,1660,2370,2413.78,6.61,0,66243,2466,2417,2391,2342,2316,2405,2330,240,710,500,1700,5,1,48000000,1178,5.87,0.64,12,0.35,418.00,3851.00,3930,20240103,-37.53,2055,20240806,19.46,3930,-37.53,20240103,2055,19.46,20240806,3930,-37.53,20240103,2055,19.46,20240806,3.16,N,021080,500,240 억,,3172008,N,N,0,N,00,N
20241203,130335,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2455,85,2,3.59,344125900,143002,83.68,2355,2465,2355,3080,1660,2370,2406.44,6.61,0,63253,2466,2417,2391,2342,2316,2405,2330,240,710,500,1700,5,1,48000000,1178,5.87,0.64,12,0.30,418.00,3851.00,3930,20240103,-37.53,2055,20240806,19.46,3930,-37.53,20240103,2055,19.46,20240806,3930,-37.53,20240103,2055,19.46,20240806,3.16,N,021080,500,240 억,,3172008,N,N,0,N,00,N
20241203,120346,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2420,50,2,2.11,221966520,92999,54.42,2355,2425,2355,3080,1660,2370,2386.76,6.61,0,39235,2466,2417,2391,2342,2316,2405,2330,240,710,500,1700,5,1,48000000,1162,5.79,0.63,12,0.19,418.00,3851.00,3930,20240103,-38.42,2055,20240806,17.76,3930,-38.42,20240103,2055,17.76,20240806,3930,-38.42,20240103,2055,17.76,20240806,3.16,N,021080,500,240 억,,3172008,N,N,0,N,00,N
20241203,110334,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2415,45,2,1.90,202905130,85104,49.80,2355,2425,2355,3080,1660,2370,2384.20,6.61,0,34817,2466,2417,2391,2342,2316,2405,2330,240,710,500,1700,5,1,48000000,1159,5.78,0.63,12,0.18,418.00,3851.00,3930,20240103,-38.55,2055,20240806,17.52,3930,-38.55,20240103,2055,17.52,20240806,3930,-38.55,20240103,2055,17.52,20240806,3.16,N,021080,500,240 억,,3172008,N,N,0,N,00,N
20241203,100327,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2395,25,2,1.05,167985000,70565,41.29,2355,2405,2355,3080,1660,2370,2380.57,6.61,0,31251,2466,2417,2391,2342,2316,2405,2330,240,710,500,1700,5,1,48000000,1150,5.73,0.62,12,0.15,418.00,3851.00,3930,20240103,-39.06,2055,20240806,16.55,3930,-39.06,20240103,2055,16.55,20240806,3930,-39.06,20240103,2055,16.55,20240806,3.16,N,021080,500,240 억,,3172008,N,N,0,N,00,N
20241203,090326,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2370,0,3,0.00,12495055,5286,3.09,2355,2390,2355,3080,1660,2370,2363.80,6.61,0,1842,2466,2417,2391,2342,2316,2405,2330,240,710,500,1700,5,1,48000000,1138,5.67,0.62,12,0.01,418.00,3851.00,3930,20240103,-39.69,2055,20240806,15.33,3930,-39.69,20240103,2055,15.33,20240806,3930,-39.69,20240103,2055,15.33,20240806,3.16,N,021080,500,240 억,,3172008,N,N,0,N,00,N
20241202,160316,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2370,15,2,0.64,401607170,167470,135.50,2385,2440,2365,3060,1650,2355,2398.09,6.56,0,24112,2458,2406,2368,2316,2278,2387,2297,240,705,500,1690,5,1,48000000,1138,5.67,0.62,12,0.35,418.00,3851.00,3930,20240103,-39.69,2055,20240806,15.33,3930,-39.69,20240103,2055,15.33,20240806,3930,-39.69,20240103,2055,15.33,20240806,3.17,N,021080,500,240 억,,3147881,N,N,0,N,00,N
20241202,150340,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2380,25,2,1.06,385396870,160632,129.97,2385,2440,2365,3060,1650,2355,2399.25,6.56,0,25929,2458,2406,2368,2316,2278,2387,2297,240,705,500,1690,5,1,48000000,1142,5.69,0.62,12,0.33,418.00,3851.00,3930,20240103,-39.44,2055,20240806,15.82,3930,-39.44,20240103,2055,15.82,20240806,3930,-39.44,20240103,2055,15.82,20240806,3.17,N,021080,500,240 억,,3147881,N,N,0,N,00,N
20241202,140328,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2385,30,2,1.27,378370210,157682,127.58,2385,2440,2365,3060,1650,2355,2399.58,6.56,0,26348,2458,2406,2368,2316,2278,2387,2297,240,705,500,1690,5,1,48000000,1145,5.71,0.62,12,0.33,418.00,3851.00,3930,20240103,-39.31,2055,20240806,16.06,3930,-39.31,20240103,2055,16.06,20240806,3930,-39.31,20240103,2055,16.06,20240806,3.17,N,021080,500,240 억,,3147881,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 20241203 160340 55 60.00 KOSDAQ 금융 N N N Y 60 N 2475 105 2 4.43 591939135 243480 142.47 2355 2485 2355 3080 1660 2370 2431.16 6.61 0 111862 2466 2417 2391 2342 2316 2405 2330 240 710 500 1700 5 1 48000000 1188 5.92 0.64 12 0.51 418.00 3851.00 3930 20240103 -37.02 2055 20240806 20.44 3930 -37.02 20240103 2055 20.44 20240806 3930 -37.02 20240103 2055 20.44 20240806 3.16 N 021080 500 240 억 3172008 N N 0 N 00 N
3 20241203 150343 55 60.00 KOSDAQ 금융 N N N Y 60 N 2475 105 2 4.43 542849610 223614 130.85 2355 2485 2355 3080 1660 2370 2427.62 6.61 0 105676 2466 2417 2391 2342 2316 2405 2330 240 710 500 1700 5 1 48000000 1188 5.92 0.64 12 0.47 418.00 3851.00 3930 20240103 -37.02 2055 20240806 20.44 3930 -37.02 20240103 2055 20.44 20240806 3930 -37.02 20240103 2055 20.44 20240806 3.16 N 021080 500 240 억 3172008 N N 0 N 00 N
4 20241203 140336 55 60.00 KOSDAQ 금융 N N N Y 60 N 2455 85 2 3.59 406614090 168455 98.57 2355 2465 2355 3080 1660 2370 2413.78 6.61 0 66243 2466 2417 2391 2342 2316 2405 2330 240 710 500 1700 5 1 48000000 1178 5.87 0.64 12 0.35 418.00 3851.00 3930 20240103 -37.53 2055 20240806 19.46 3930 -37.53 20240103 2055 19.46 20240806 3930 -37.53 20240103 2055 19.46 20240806 3.16 N 021080 500 240 억 3172008 N N 0 N 00 N
5 20241203 130335 55 60.00 KOSDAQ 금융 N N N Y 60 N 2455 85 2 3.59 344125900 143002 83.68 2355 2465 2355 3080 1660 2370 2406.44 6.61 0 63253 2466 2417 2391 2342 2316 2405 2330 240 710 500 1700 5 1 48000000 1178 5.87 0.64 12 0.30 418.00 3851.00 3930 20240103 -37.53 2055 20240806 19.46 3930 -37.53 20240103 2055 19.46 20240806 3930 -37.53 20240103 2055 19.46 20240806 3.16 N 021080 500 240 억 3172008 N N 0 N 00 N
6 20241203 120346 55 60.00 KOSDAQ 금융 N N N Y 60 N 2420 50 2 2.11 221966520 92999 54.42 2355 2425 2355 3080 1660 2370 2386.76 6.61 0 39235 2466 2417 2391 2342 2316 2405 2330 240 710 500 1700 5 1 48000000 1162 5.79 0.63 12 0.19 418.00 3851.00 3930 20240103 -38.42 2055 20240806 17.76 3930 -38.42 20240103 2055 17.76 20240806 3930 -38.42 20240103 2055 17.76 20240806 3.16 N 021080 500 240 억 3172008 N N 0 N 00 N
7 20241203 110334 55 60.00 KOSDAQ 금융 N N N Y 60 N 2415 45 2 1.90 202905130 85104 49.80 2355 2425 2355 3080 1660 2370 2384.20 6.61 0 34817 2466 2417 2391 2342 2316 2405 2330 240 710 500 1700 5 1 48000000 1159 5.78 0.63 12 0.18 418.00 3851.00 3930 20240103 -38.55 2055 20240806 17.52 3930 -38.55 20240103 2055 17.52 20240806 3930 -38.55 20240103 2055 17.52 20240806 3.16 N 021080 500 240 억 3172008 N N 0 N 00 N
8 20241203 100327 55 60.00 KOSDAQ 금융 N N N Y 60 N 2395 25 2 1.05 167985000 70565 41.29 2355 2405 2355 3080 1660 2370 2380.57 6.61 0 31251 2466 2417 2391 2342 2316 2405 2330 240 710 500 1700 5 1 48000000 1150 5.73 0.62 12 0.15 418.00 3851.00 3930 20240103 -39.06 2055 20240806 16.55 3930 -39.06 20240103 2055 16.55 20240806 3930 -39.06 20240103 2055 16.55 20240806 3.16 N 021080 500 240 억 3172008 N N 0 N 00 N
9 20241203 090326 55 60.00 KOSDAQ 금융 N N N Y 60 N 2370 0 3 0.00 12495055 5286 3.09 2355 2390 2355 3080 1660 2370 2363.80 6.61 0 1842 2466 2417 2391 2342 2316 2405 2330 240 710 500 1700 5 1 48000000 1138 5.67 0.62 12 0.01 418.00 3851.00 3930 20240103 -39.69 2055 20240806 15.33 3930 -39.69 20240103 2055 15.33 20240806 3930 -39.69 20240103 2055 15.33 20240806 3.16 N 021080 500 240 억 3172008 N N 0 N 00 N
10 20241202 160316 55 60.00 KOSDAQ 금융 N N N Y 60 N 2370 15 2 0.64 401607170 167470 135.50 2385 2440 2365 3060 1650 2355 2398.09 6.56 0 24112 2458 2406 2368 2316 2278 2387 2297 240 705 500 1690 5 1 48000000 1138 5.67 0.62 12 0.35 418.00 3851.00 3930 20240103 -39.69 2055 20240806 15.33 3930 -39.69 20240103 2055 15.33 20240806 3930 -39.69 20240103 2055 15.33 20240806 3.17 N 021080 500 240 억 3147881 N N 0 N 00 N
11 20241202 150340 55 60.00 KOSDAQ 금융 N N N Y 60 N 2380 25 2 1.06 385396870 160632 129.97 2385 2440 2365 3060 1650 2355 2399.25 6.56 0 25929 2458 2406 2368 2316 2278 2387 2297 240 705 500 1690 5 1 48000000 1142 5.69 0.62 12 0.33 418.00 3851.00 3930 20240103 -39.44 2055 20240806 15.82 3930 -39.44 20240103 2055 15.82 20240806 3930 -39.44 20240103 2055 15.82 20240806 3.17 N 021080 500 240 억 3147881 N N 0 N 00 N
12 20241202 140328 55 60.00 KOSDAQ 금융 N N N Y 60 N 2385 30 2 1.27 378370210 157682 127.58 2385 2440 2365 3060 1650 2355 2399.58 6.56 0 26348 2458 2406 2368 2316 2278 2387 2297 240 705 500 1690 5 1 48000000 1145 5.71 0.62 12 0.33 418.00 3851.00 3930 20240103 -39.31 2055 20240806 16.06 3930 -39.31 20240103 2055 16.06 20240806 3930 -39.31 20240103 2055 16.06 20240806 3.17 N 021080 500 240 억 3147881 N N 0 N 00 N