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
027830/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
20241203,160359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1436,25,2,1.77,172838745,121594,85.36,1399,1444,1399,1834,988,1411,1420.75,1.04,0,44839,1453,1432,1417,1396,1381,1424,1388,270,423,500,870,1,1,54000000,775,31.91,0.91,12,0.23,45.00,1573.00,2995,20231211,-52.05,1341,20241115,7.08,2910,-50.65,20240603,1341,7.08,20241115,2995,-52.05,20231211,1341,7.08,20241115,3.87,N,027830,500,270 억,,563261,N,N,0,N,00,N
20241203,150404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1432,21,2,1.49,147972131,104248,73.18,1399,1444,1399,1834,988,1411,1419.42,1.04,0,38588,1453,1432,1417,1396,1381,1424,1388,270,423,500,870,1,1,54000000,773,31.82,0.91,12,0.19,45.00,1573.00,2995,20231211,-52.19,1341,20241115,6.79,2910,-50.79,20240603,1341,6.79,20241115,2995,-52.19,20231211,1341,6.79,20241115,3.87,N,027830,500,270 억,,563261,N,N,0,N,00,N
20241203,140357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1431,20,2,1.42,138805223,97820,68.67,1399,1444,1399,1834,988,1411,1418.99,1.04,0,36034,1453,1432,1417,1396,1381,1424,1388,270,423,500,870,1,1,54000000,773,31.80,0.91,12,0.18,45.00,1573.00,2995,20231211,-52.22,1341,20241115,6.71,2910,-50.82,20240603,1341,6.71,20241115,2995,-52.22,20231211,1341,6.71,20241115,3.87,N,027830,500,270 억,,563261,N,N,0,N,00,N
20241203,130354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1421,10,2,0.71,87872607,62204,43.67,1399,1425,1399,1834,988,1411,1412.65,1.04,0,15493,1453,1432,1417,1396,1381,1424,1388,270,423,500,870,1,1,54000000,767,31.58,0.90,12,0.12,45.00,1573.00,2995,20231211,-52.55,1341,20241115,5.97,2910,-51.17,20240603,1341,5.97,20241115,2995,-52.55,20231211,1341,5.97,20241115,3.87,N,027830,500,270 억,,563261,N,N,0,N,00,N
20241203,120409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1418,7,2,0.50,67089421,47588,33.41,1399,1424,1399,1834,988,1411,1409.80,1.04,0,9200,1453,1432,1417,1396,1381,1424,1388,270,423,500,870,1,1,54000000,766,31.51,0.90,12,0.09,45.00,1573.00,2995,20231211,-52.65,1341,20241115,5.74,2910,-51.27,20240603,1341,5.74,20241115,2995,-52.65,20231211,1341,5.74,20241115,3.87,N,027830,500,270 억,,563261,N,N,0,N,00,N
20241203,110354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1416,5,2,0.35,60343037,42821,30.06,1399,1424,1399,1834,988,1411,1409.19,1.04,0,7693,1453,1432,1417,1396,1381,1424,1388,270,423,500,870,1,1,54000000,765,31.47,0.90,12,0.08,45.00,1573.00,2995,20231211,-52.72,1341,20241115,5.59,2910,-51.34,20240603,1341,5.59,20241115,2995,-52.72,20231211,1341,5.59,20241115,3.87,N,027830,500,270 억,,563261,N,N,0,N,00,N
20241203,100346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1411,0,3,0.00,39971165,28381,19.92,1399,1424,1399,1834,988,1411,1408.38,1.04,0,4825,1453,1432,1417,1396,1381,1424,1388,270,423,500,870,1,1,54000000,762,31.36,0.90,12,0.05,45.00,1573.00,2995,20231211,-52.89,1341,20241115,5.22,2910,-51.51,20240603,1341,5.22,20241115,2995,-52.89,20231211,1341,5.22,20241115,3.87,N,027830,500,270 억,,563261,N,N,0,N,00,N
20241203,090347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1412,1,2,0.07,14877125,10626,7.46,1399,1412,1399,1834,988,1411,1400.07,1.04,0,-603,1453,1432,1417,1396,1381,1424,1388,270,423,500,870,1,1,54000000,762,31.38,0.90,12,0.02,45.00,1573.00,2995,20231211,-52.85,1341,20241115,5.29,2910,-51.48,20240603,1341,5.29,20241115,2995,-52.85,20231211,1341,5.29,20241115,3.87,N,027830,500,270 억,,563261,N,N,0,N,00,N
20241202,160336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1411,-6,5,-0.42,200019357,141180,69.53,1421,1438,1402,1842,992,1417,1416.77,1.03,0,4675,1500,1458,1427,1385,1354,1443,1370,270,425,500,870,1,1,54000000,762,31.36,0.90,12,0.26,45.00,1573.00,2995,20231211,-52.89,1341,20241115,5.22,2910,-51.51,20240603,1341,5.22,20241115,2995,-52.89,20231211,1341,5.22,20241115,3.96,N,027830,500,270 억,,557466,N,N,0,N,00,N
20241202,150359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1411,-6,5,-0.42,183610822,129516,63.78,1421,1438,1402,1842,992,1417,1417.67,1.03,0,9701,1500,1458,1427,1385,1354,1443,1370,270,425,500,870,1,1,54000000,762,31.36,0.90,12,0.24,45.00,1573.00,2995,20231211,-52.89,1341,20241115,5.22,2910,-51.51,20240603,1341,5.22,20241115,2995,-52.89,20231211,1341,5.22,20241115,3.96,N,027830,500,270 억,,557466,N,N,0,N,00,N
20241202,140347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1415,-2,5,-0.14,157557788,111035,54.68,1421,1438,1402,1842,992,1417,1418.99,1.03,0,17350,1500,1458,1427,1385,1354,1443,1370,270,425,500,870,1,1,54000000,764,31.44,0.90,12,0.21,45.00,1573.00,2995,20231211,-52.75,1341,20241115,5.52,2910,-51.37,20240603,1341,5.52,20241115,2995,-52.75,20231211,1341,5.52,20241115,3.96,N,027830,500,270 억,,557466,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 160359 57 100.00 KOSDAQ 금융 N N N N N 1436 25 2 1.77 172838745 121594 85.36 1399 1444 1399 1834 988 1411 1420.75 1.04 0 44839 1453 1432 1417 1396 1381 1424 1388 270 423 500 870 1 1 54000000 775 31.91 0.91 12 0.23 45.00 1573.00 2995 20231211 -52.05 1341 20241115 7.08 2910 -50.65 20240603 1341 7.08 20241115 2995 -52.05 20231211 1341 7.08 20241115 3.87 N 027830 500 270 억 563261 N N 0 N 00 N
3 20241203 150404 57 100.00 KOSDAQ 금융 N N N N N 1432 21 2 1.49 147972131 104248 73.18 1399 1444 1399 1834 988 1411 1419.42 1.04 0 38588 1453 1432 1417 1396 1381 1424 1388 270 423 500 870 1 1 54000000 773 31.82 0.91 12 0.19 45.00 1573.00 2995 20231211 -52.19 1341 20241115 6.79 2910 -50.79 20240603 1341 6.79 20241115 2995 -52.19 20231211 1341 6.79 20241115 3.87 N 027830 500 270 억 563261 N N 0 N 00 N
4 20241203 140357 57 100.00 KOSDAQ 금융 N N N N N 1431 20 2 1.42 138805223 97820 68.67 1399 1444 1399 1834 988 1411 1418.99 1.04 0 36034 1453 1432 1417 1396 1381 1424 1388 270 423 500 870 1 1 54000000 773 31.80 0.91 12 0.18 45.00 1573.00 2995 20231211 -52.22 1341 20241115 6.71 2910 -50.82 20240603 1341 6.71 20241115 2995 -52.22 20231211 1341 6.71 20241115 3.87 N 027830 500 270 억 563261 N N 0 N 00 N
5 20241203 130354 57 100.00 KOSDAQ 금융 N N N N N 1421 10 2 0.71 87872607 62204 43.67 1399 1425 1399 1834 988 1411 1412.65 1.04 0 15493 1453 1432 1417 1396 1381 1424 1388 270 423 500 870 1 1 54000000 767 31.58 0.90 12 0.12 45.00 1573.00 2995 20231211 -52.55 1341 20241115 5.97 2910 -51.17 20240603 1341 5.97 20241115 2995 -52.55 20231211 1341 5.97 20241115 3.87 N 027830 500 270 억 563261 N N 0 N 00 N
6 20241203 120409 57 100.00 KOSDAQ 금융 N N N N N 1418 7 2 0.50 67089421 47588 33.41 1399 1424 1399 1834 988 1411 1409.80 1.04 0 9200 1453 1432 1417 1396 1381 1424 1388 270 423 500 870 1 1 54000000 766 31.51 0.90 12 0.09 45.00 1573.00 2995 20231211 -52.65 1341 20241115 5.74 2910 -51.27 20240603 1341 5.74 20241115 2995 -52.65 20231211 1341 5.74 20241115 3.87 N 027830 500 270 억 563261 N N 0 N 00 N
7 20241203 110354 57 100.00 KOSDAQ 금융 N N N N N 1416 5 2 0.35 60343037 42821 30.06 1399 1424 1399 1834 988 1411 1409.19 1.04 0 7693 1453 1432 1417 1396 1381 1424 1388 270 423 500 870 1 1 54000000 765 31.47 0.90 12 0.08 45.00 1573.00 2995 20231211 -52.72 1341 20241115 5.59 2910 -51.34 20240603 1341 5.59 20241115 2995 -52.72 20231211 1341 5.59 20241115 3.87 N 027830 500 270 억 563261 N N 0 N 00 N
8 20241203 100346 57 100.00 KOSDAQ 금융 N N N N N 1411 0 3 0.00 39971165 28381 19.92 1399 1424 1399 1834 988 1411 1408.38 1.04 0 4825 1453 1432 1417 1396 1381 1424 1388 270 423 500 870 1 1 54000000 762 31.36 0.90 12 0.05 45.00 1573.00 2995 20231211 -52.89 1341 20241115 5.22 2910 -51.51 20240603 1341 5.22 20241115 2995 -52.89 20231211 1341 5.22 20241115 3.87 N 027830 500 270 억 563261 N N 0 N 00 N
9 20241203 090347 57 100.00 KOSDAQ 금융 N N N N N 1412 1 2 0.07 14877125 10626 7.46 1399 1412 1399 1834 988 1411 1400.07 1.04 0 -603 1453 1432 1417 1396 1381 1424 1388 270 423 500 870 1 1 54000000 762 31.38 0.90 12 0.02 45.00 1573.00 2995 20231211 -52.85 1341 20241115 5.29 2910 -51.48 20240603 1341 5.29 20241115 2995 -52.85 20231211 1341 5.29 20241115 3.87 N 027830 500 270 억 563261 N N 0 N 00 N
10 20241202 160336 57 100.00 KOSDAQ 금융 N N N N N 1411 -6 5 -0.42 200019357 141180 69.53 1421 1438 1402 1842 992 1417 1416.77 1.03 0 4675 1500 1458 1427 1385 1354 1443 1370 270 425 500 870 1 1 54000000 762 31.36 0.90 12 0.26 45.00 1573.00 2995 20231211 -52.89 1341 20241115 5.22 2910 -51.51 20240603 1341 5.22 20241115 2995 -52.89 20231211 1341 5.22 20241115 3.96 N 027830 500 270 억 557466 N N 0 N 00 N
11 20241202 150359 57 100.00 KOSDAQ 금융 N N N N N 1411 -6 5 -0.42 183610822 129516 63.78 1421 1438 1402 1842 992 1417 1417.67 1.03 0 9701 1500 1458 1427 1385 1354 1443 1370 270 425 500 870 1 1 54000000 762 31.36 0.90 12 0.24 45.00 1573.00 2995 20231211 -52.89 1341 20241115 5.22 2910 -51.51 20240603 1341 5.22 20241115 2995 -52.89 20231211 1341 5.22 20241115 3.96 N 027830 500 270 억 557466 N N 0 N 00 N
12 20241202 140347 57 100.00 KOSDAQ 금융 N N N N N 1415 -2 5 -0.14 157557788 111035 54.68 1421 1438 1402 1842 992 1417 1418.99 1.03 0 17350 1500 1458 1427 1385 1354 1443 1370 270 425 500 870 1 1 54000000 764 31.44 0.90 12 0.21 45.00 1573.00 2995 20231211 -52.75 1341 20241115 5.52 2910 -51.37 20240603 1341 5.52 20241115 2995 -52.75 20231211 1341 5.52 20241115 3.96 N 027830 500 270 억 557466 N N 0 N 00 N