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
211050/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
20241203,160920,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6380,20,2,0.31,861274230,135233,95.11,6310,6650,6220,8260,4460,6360,6368.82,1.84,0,-5966,7000,6680,6430,6110,5860,6555,5985,51,1900,100,4570,10,1,51379800,3278,11.11,3.28,12,0.26,574.00,1943.00,6750,20241128,-5.48,2850,20231124,123.86,6750,-5.48,20241128,3052,109.04,20240102,24600,-74.07,20240412,4120,54.85,20240805,0.40,N,211050,100,51 억,,947736,N,N,3,N,00,N
20241203,150956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6360,0,3,0.00,849133050,133324,93.76,6310,6650,6220,8260,4460,6360,6368.94,1.84,0,-5738,7000,6680,6430,6110,5860,6555,5985,51,1900,100,4570,10,1,51379800,3268,11.08,3.27,12,0.26,574.00,1943.00,6750,20241128,-5.78,2850,20231124,123.16,6750,-5.78,20241128,3052,108.39,20240102,24600,-74.15,20240412,4120,54.37,20240805,0.40,N,211050,100,51 억,,947736,N,N,2,N,00,N
20241203,140937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6360,0,3,0.00,778355880,122178,85.92,6310,6650,6220,8260,4460,6360,6370.67,1.84,0,-5942,7000,6680,6430,6110,5860,6555,5985,51,1900,100,4570,10,1,51379800,3268,11.08,3.27,12,0.24,574.00,1943.00,6750,20241128,-5.78,2850,20231124,123.16,6750,-5.78,20241128,3052,108.39,20240102,24600,-74.15,20240412,4120,54.37,20240805,0.40,N,211050,100,51 억,,947736,N,N,2,N,00,N
20241203,130939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6300,-60,5,-0.94,730013040,114531,80.55,6310,6650,6220,8260,4460,6360,6373.93,1.84,0,-10728,7000,6680,6430,6110,5860,6555,5985,51,1900,100,4570,10,1,51379800,3237,10.98,3.24,12,0.22,574.00,1943.00,6750,20241128,-6.67,2850,20231124,121.05,6750,-6.67,20241128,3052,106.42,20240102,24600,-74.39,20240412,4120,52.91,20240805,0.40,N,211050,100,51 억,,947736,N,N,2,N,00,N
20241203,120950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6330,-30,5,-0.47,607924050,95208,66.96,6310,6650,6220,8260,4460,6360,6385.22,1.84,0,-12839,7000,6680,6430,6110,5860,6555,5985,51,1900,100,4570,10,1,51379800,3252,11.03,3.26,12,0.19,574.00,1943.00,6750,20241128,-6.22,2850,20231124,122.11,6750,-6.22,20241128,3052,107.40,20240102,24600,-74.27,20240412,4120,53.64,20240805,0.40,N,211050,100,51 억,,947736,N,N,2,N,00,N
20241203,110933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6390,30,2,0.47,533724020,83525,58.74,6310,6650,6220,8260,4460,6360,6389.99,1.84,0,-15238,7000,6680,6430,6110,5860,6555,5985,51,1900,100,4570,10,1,51379800,3283,11.13,3.29,12,0.16,574.00,1943.00,6750,20241128,-5.33,2850,20231124,124.21,6750,-5.33,20241128,3052,109.37,20240102,24600,-74.02,20240412,4120,55.10,20240805,0.40,N,211050,100,51 억,,947736,N,N,2,N,00,N
20241203,100917,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6420,60,2,0.94,430046290,67279,47.32,6310,6650,6220,8260,4460,6360,6391.98,1.84,0,-15351,7000,6680,6430,6110,5860,6555,5985,51,1900,100,4570,10,1,51379800,3299,11.18,3.30,12,0.13,574.00,1943.00,6750,20241128,-4.89,2850,20231124,125.26,6750,-4.89,20241128,3052,110.35,20240102,24600,-73.90,20240412,4120,55.83,20240805,0.40,N,211050,100,51 억,,947736,N,N,2,N,00,N
20241203,090908,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6560,200,2,3.14,180974890,28560,20.09,6310,6590,6220,8260,4460,6360,6336.66,1.84,0,-2688,7000,6680,6430,6110,5860,6555,5985,51,1900,100,4570,10,1,51379800,3371,11.43,3.38,12,0.06,574.00,1943.00,6750,20241128,-2.81,2850,20231124,130.18,6750,-2.81,20241128,3052,114.94,20240102,24600,-73.33,20240412,4120,59.22,20240805,0.40,N,211050,100,51 억,,947736,N,N,2,N,00,N
20241202,160855,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6360,-70,5,-1.09,889314680,140033,144.89,6380,6750,6180,8350,4510,6430,6350.75,1.85,0,-6897,6643,6536,6393,6286,6143,6590,6340,51,1920,100,4620,10,1,51379800,3268,11.08,3.27,12,0.27,574.00,1943.00,6750,20241128,-5.78,2828,20231123,124.89,6750,0.00,20241128,3052,108.39,20240102,24600,-74.15,20240412,4120,54.37,20240805,0.35,N,211050,100,51 억,,952325,N,N,2,N,00,N
20241202,151002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6280,-150,5,-2.33,611740420,97388,100.76,6380,6390,6180,8350,4510,6430,6281.48,1.85,0,600,6643,6536,6393,6286,6143,6590,6340,51,1920,100,4620,10,1,51379800,3227,10.94,3.23,12,0.19,574.00,1943.00,6750,20241128,-6.96,2828,20231123,122.07,6750,-6.96,20241128,3052,105.77,20240102,24600,-74.47,20240412,4120,52.43,20240805,0.35,N,211050,100,51 억,,952325,N,N,1,N,00,N
20241202,140924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6320,-110,5,-1.71,572563230,91151,94.31,6380,6390,6180,8350,4510,6430,6281.48,1.85,0,-13,6643,6536,6393,6286,6143,6590,6340,51,1920,100,4620,10,1,51379800,3247,11.01,3.25,12,0.18,574.00,1943.00,6750,20241128,-6.37,2828,20231123,123.48,6750,-6.37,20241128,3052,107.08,20240102,24600,-74.31,20240412,4120,53.40,20240805,0.35,N,211050,100,51 억,,952325,N,N,1,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 160920 57 100.00 KOSDAQ 금융 N N N N N 6380 20 2 0.31 861274230 135233 95.11 6310 6650 6220 8260 4460 6360 6368.82 1.84 0 -5966 7000 6680 6430 6110 5860 6555 5985 51 1900 100 4570 10 1 51379800 3278 11.11 3.28 12 0.26 574.00 1943.00 6750 20241128 -5.48 2850 20231124 123.86 6750 -5.48 20241128 3052 109.04 20240102 24600 -74.07 20240412 4120 54.85 20240805 0.40 N 211050 100 51 억 947736 N N 3 N 00 N
3 20241203 150956 57 100.00 KOSDAQ 금융 N N N N N 6360 0 3 0.00 849133050 133324 93.76 6310 6650 6220 8260 4460 6360 6368.94 1.84 0 -5738 7000 6680 6430 6110 5860 6555 5985 51 1900 100 4570 10 1 51379800 3268 11.08 3.27 12 0.26 574.00 1943.00 6750 20241128 -5.78 2850 20231124 123.16 6750 -5.78 20241128 3052 108.39 20240102 24600 -74.15 20240412 4120 54.37 20240805 0.40 N 211050 100 51 억 947736 N N 2 N 00 N
4 20241203 140937 57 100.00 KOSDAQ 금융 N N N N N 6360 0 3 0.00 778355880 122178 85.92 6310 6650 6220 8260 4460 6360 6370.67 1.84 0 -5942 7000 6680 6430 6110 5860 6555 5985 51 1900 100 4570 10 1 51379800 3268 11.08 3.27 12 0.24 574.00 1943.00 6750 20241128 -5.78 2850 20231124 123.16 6750 -5.78 20241128 3052 108.39 20240102 24600 -74.15 20240412 4120 54.37 20240805 0.40 N 211050 100 51 억 947736 N N 2 N 00 N
5 20241203 130939 57 100.00 KOSDAQ 금융 N N N N N 6300 -60 5 -0.94 730013040 114531 80.55 6310 6650 6220 8260 4460 6360 6373.93 1.84 0 -10728 7000 6680 6430 6110 5860 6555 5985 51 1900 100 4570 10 1 51379800 3237 10.98 3.24 12 0.22 574.00 1943.00 6750 20241128 -6.67 2850 20231124 121.05 6750 -6.67 20241128 3052 106.42 20240102 24600 -74.39 20240412 4120 52.91 20240805 0.40 N 211050 100 51 억 947736 N N 2 N 00 N
6 20241203 120950 57 100.00 KOSDAQ 금융 N N N N N 6330 -30 5 -0.47 607924050 95208 66.96 6310 6650 6220 8260 4460 6360 6385.22 1.84 0 -12839 7000 6680 6430 6110 5860 6555 5985 51 1900 100 4570 10 1 51379800 3252 11.03 3.26 12 0.19 574.00 1943.00 6750 20241128 -6.22 2850 20231124 122.11 6750 -6.22 20241128 3052 107.40 20240102 24600 -74.27 20240412 4120 53.64 20240805 0.40 N 211050 100 51 억 947736 N N 2 N 00 N
7 20241203 110933 57 100.00 KOSDAQ 금융 N N N N N 6390 30 2 0.47 533724020 83525 58.74 6310 6650 6220 8260 4460 6360 6389.99 1.84 0 -15238 7000 6680 6430 6110 5860 6555 5985 51 1900 100 4570 10 1 51379800 3283 11.13 3.29 12 0.16 574.00 1943.00 6750 20241128 -5.33 2850 20231124 124.21 6750 -5.33 20241128 3052 109.37 20240102 24600 -74.02 20240412 4120 55.10 20240805 0.40 N 211050 100 51 억 947736 N N 2 N 00 N
8 20241203 100917 57 100.00 KOSDAQ 금융 N N N N N 6420 60 2 0.94 430046290 67279 47.32 6310 6650 6220 8260 4460 6360 6391.98 1.84 0 -15351 7000 6680 6430 6110 5860 6555 5985 51 1900 100 4570 10 1 51379800 3299 11.18 3.30 12 0.13 574.00 1943.00 6750 20241128 -4.89 2850 20231124 125.26 6750 -4.89 20241128 3052 110.35 20240102 24600 -73.90 20240412 4120 55.83 20240805 0.40 N 211050 100 51 억 947736 N N 2 N 00 N
9 20241203 090908 57 100.00 KOSDAQ 금융 N N N N N 6560 200 2 3.14 180974890 28560 20.09 6310 6590 6220 8260 4460 6360 6336.66 1.84 0 -2688 7000 6680 6430 6110 5860 6555 5985 51 1900 100 4570 10 1 51379800 3371 11.43 3.38 12 0.06 574.00 1943.00 6750 20241128 -2.81 2850 20231124 130.18 6750 -2.81 20241128 3052 114.94 20240102 24600 -73.33 20240412 4120 59.22 20240805 0.40 N 211050 100 51 억 947736 N N 2 N 00 N
10 20241202 160855 57 100.00 KOSDAQ 금융 N N N N N 6360 -70 5 -1.09 889314680 140033 144.89 6380 6750 6180 8350 4510 6430 6350.75 1.85 0 -6897 6643 6536 6393 6286 6143 6590 6340 51 1920 100 4620 10 1 51379800 3268 11.08 3.27 12 0.27 574.00 1943.00 6750 20241128 -5.78 2828 20231123 124.89 6750 0.00 20241128 3052 108.39 20240102 24600 -74.15 20240412 4120 54.37 20240805 0.35 N 211050 100 51 억 952325 N N 2 N 00 N
11 20241202 151002 57 100.00 KOSDAQ 금융 N N N N N 6280 -150 5 -2.33 611740420 97388 100.76 6380 6390 6180 8350 4510 6430 6281.48 1.85 0 600 6643 6536 6393 6286 6143 6590 6340 51 1920 100 4620 10 1 51379800 3227 10.94 3.23 12 0.19 574.00 1943.00 6750 20241128 -6.96 2828 20231123 122.07 6750 -6.96 20241128 3052 105.77 20240102 24600 -74.47 20240412 4120 52.43 20240805 0.35 N 211050 100 51 억 952325 N N 1 N 00 N
12 20241202 140924 57 100.00 KOSDAQ 금융 N N N N N 6320 -110 5 -1.71 572563230 91151 94.31 6380 6390 6180 8350 4510 6430 6281.48 1.85 0 -13 6643 6536 6393 6286 6143 6590 6340 51 1920 100 4620 10 1 51379800 3247 11.01 3.25 12 0.18 574.00 1943.00 6750 20241128 -6.37 2828 20231123 123.48 6750 -6.37 20241128 3052 107.08 20240102 24600 -74.31 20240412 4120 53.40 20240805 0.35 N 211050 100 51 억 952325 N N 1 N 00 N