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
023460/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
20241203,160344,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241203,150347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241203,140340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241203,130339,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241203,120350,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241203,110338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241203,100331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241203,090330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241202,160320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241202,150344,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241202,140332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,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 160344 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
3 20241203 150347 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
4 20241203 140340 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
5 20241203 130339 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
6 20241203 120350 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
7 20241203 110338 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
8 20241203 100331 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
9 20241203 090330 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
10 20241202 160320 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
11 20241202 150344 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
12 20241202 140332 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N