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
246690/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
20241203,161000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,857,1,2,0.12,76627639,89671,102.19,853,858,850,1112,600,856,854.54,0.33,0,3599,904,880,868,844,832,874,838,207,256,500,580,1,1,41477862,355,3.37,0.42,12,0.22,254.00,2024.00,1540,20240111,-44.35,825,20241115,3.88,1540,-44.35,20240111,825,3.88,20241115,1540,-44.35,20240111,825,3.88,20241115,1.06,N,246690,500,207 억,,137267,N,N,0,N,00,N
20241203,151039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,856,0,3,0.00,74870042,87620,99.85,853,858,850,1112,600,856,854.49,0.33,0,3872,904,880,868,844,832,874,838,207,256,500,580,1,1,41477862,355,3.37,0.42,12,0.21,254.00,2024.00,1540,20240111,-44.42,825,20241115,3.76,1540,-44.42,20240111,825,3.76,20241115,1540,-44.42,20240111,825,3.76,20241115,1.06,N,246690,500,207 억,,137267,N,N,0,N,00,N
20241203,141019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,855,-1,5,-0.12,58688122,68715,78.31,853,858,850,1112,600,856,854.08,0.33,0,1206,904,880,868,844,832,874,838,207,256,500,580,1,1,41477862,355,3.37,0.42,12,0.17,254.00,2024.00,1540,20240111,-44.48,825,20241115,3.64,1540,-44.48,20240111,825,3.64,20241115,1540,-44.48,20240111,825,3.64,20241115,1.06,N,246690,500,207 억,,137267,N,N,0,N,00,N
20241203,131021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,855,-1,5,-0.12,50246078,58844,67.06,853,858,850,1112,600,856,853.89,0.33,0,1164,904,880,868,844,832,874,838,207,256,500,580,1,1,41477862,355,3.37,0.42,12,0.14,254.00,2024.00,1540,20240111,-44.48,825,20241115,3.64,1540,-44.48,20240111,825,3.64,20241115,1540,-44.48,20240111,825,3.64,20241115,1.06,N,246690,500,207 억,,137267,N,N,0,N,00,N
20241203,121033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,856,0,3,0.00,44329653,51933,59.18,853,857,850,1112,600,856,853.59,0.33,0,1239,904,880,868,844,832,874,838,207,256,500,580,1,1,41477862,355,3.37,0.42,12,0.13,254.00,2024.00,1540,20240111,-44.42,825,20241115,3.76,1540,-44.42,20240111,825,3.76,20241115,1540,-44.42,20240111,825,3.76,20241115,1.06,N,246690,500,207 억,,137267,N,N,0,N,00,N
20241203,111014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,856,0,3,0.00,34212603,40086,45.68,853,857,850,1112,600,856,853.48,0.33,0,154,904,880,868,844,832,874,838,207,256,500,580,1,1,41477862,355,3.37,0.42,12,0.10,254.00,2024.00,1540,20240111,-44.42,825,20241115,3.76,1540,-44.42,20240111,825,3.76,20241115,1540,-44.42,20240111,825,3.76,20241115,1.06,N,246690,500,207 억,,137267,N,N,0,N,00,N
20241203,100959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,850,-6,5,-0.70,22811004,26723,30.45,853,857,850,1112,600,856,853.61,0.33,0,468,904,880,868,844,832,874,838,207,256,500,580,1,1,41477862,353,3.35,0.42,12,0.06,254.00,2024.00,1540,20240111,-44.81,825,20241115,3.03,1540,-44.81,20240111,825,3.03,20241115,1540,-44.81,20240111,825,3.03,20241115,1.06,N,246690,500,207 억,,137267,N,N,0,N,00,N
20241203,090950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,856,0,3,0.00,1149373,1348,1.54,853,856,852,1112,600,856,852.65,0.33,0,776,904,880,868,844,832,874,838,207,256,500,580,1,1,41477862,355,3.37,0.42,12,0.00,254.00,2024.00,1540,20240111,-44.42,825,20241115,3.76,1540,-44.42,20240111,825,3.76,20241115,1540,-44.42,20240111,825,3.76,20241115,1.06,N,246690,500,207 억,,137267,N,N,0,N,00,N
20241202,160935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,856,-36,5,-4.04,76146678,87749,160.30,892,892,856,1159,625,892,867.78,0.34,0,-3421,921,906,899,884,877,903,881,207,267,500,600,1,1,41477862,355,3.37,0.42,12,0.21,254.00,2024.00,1540,20240111,-44.42,825,20241115,3.76,1540,-44.42,20240111,825,3.76,20241115,1540,-44.42,20240111,825,3.76,20241115,1.04,N,246690,500,207 억,,140609,N,N,0,N,00,N
20241202,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,856,-36,5,-4.04,64467542,74106,135.38,892,892,856,1159,625,892,869.94,0.34,0,-3238,921,906,899,884,877,903,881,207,267,500,600,1,1,41477862,355,3.37,0.42,12,0.18,254.00,2024.00,1540,20240111,-44.42,825,20241115,3.76,1540,-44.42,20240111,825,3.76,20241115,1540,-44.42,20240111,825,3.76,20241115,1.04,N,246690,500,207 억,,140609,N,N,0,N,00,N
20241202,141009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,868,-24,5,-2.69,46365914,53122,97.04,892,892,866,1159,625,892,872.82,0.34,0,-1789,921,906,899,884,877,903,881,207,267,500,600,1,1,41477862,360,3.42,0.43,12,0.13,254.00,2024.00,1540,20240111,-43.64,825,20241115,5.21,1540,-43.64,20240111,825,5.21,20241115,1540,-43.64,20240111,825,5.21,20241115,1.04,N,246690,500,207 억,,140609,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 161000 57 100.00 KOSDAQ 금융 N N N N N 857 1 2 0.12 76627639 89671 102.19 853 858 850 1112 600 856 854.54 0.33 0 3599 904 880 868 844 832 874 838 207 256 500 580 1 1 41477862 355 3.37 0.42 12 0.22 254.00 2024.00 1540 20240111 -44.35 825 20241115 3.88 1540 -44.35 20240111 825 3.88 20241115 1540 -44.35 20240111 825 3.88 20241115 1.06 N 246690 500 207 억 137267 N N 0 N 00 N
3 20241203 151039 57 100.00 KOSDAQ 금융 N N N N N 856 0 3 0.00 74870042 87620 99.85 853 858 850 1112 600 856 854.49 0.33 0 3872 904 880 868 844 832 874 838 207 256 500 580 1 1 41477862 355 3.37 0.42 12 0.21 254.00 2024.00 1540 20240111 -44.42 825 20241115 3.76 1540 -44.42 20240111 825 3.76 20241115 1540 -44.42 20240111 825 3.76 20241115 1.06 N 246690 500 207 억 137267 N N 0 N 00 N
4 20241203 141019 57 100.00 KOSDAQ 금융 N N N N N 855 -1 5 -0.12 58688122 68715 78.31 853 858 850 1112 600 856 854.08 0.33 0 1206 904 880 868 844 832 874 838 207 256 500 580 1 1 41477862 355 3.37 0.42 12 0.17 254.00 2024.00 1540 20240111 -44.48 825 20241115 3.64 1540 -44.48 20240111 825 3.64 20241115 1540 -44.48 20240111 825 3.64 20241115 1.06 N 246690 500 207 억 137267 N N 0 N 00 N
5 20241203 131021 57 100.00 KOSDAQ 금융 N N N N N 855 -1 5 -0.12 50246078 58844 67.06 853 858 850 1112 600 856 853.89 0.33 0 1164 904 880 868 844 832 874 838 207 256 500 580 1 1 41477862 355 3.37 0.42 12 0.14 254.00 2024.00 1540 20240111 -44.48 825 20241115 3.64 1540 -44.48 20240111 825 3.64 20241115 1540 -44.48 20240111 825 3.64 20241115 1.06 N 246690 500 207 억 137267 N N 0 N 00 N
6 20241203 121033 57 100.00 KOSDAQ 금융 N N N N N 856 0 3 0.00 44329653 51933 59.18 853 857 850 1112 600 856 853.59 0.33 0 1239 904 880 868 844 832 874 838 207 256 500 580 1 1 41477862 355 3.37 0.42 12 0.13 254.00 2024.00 1540 20240111 -44.42 825 20241115 3.76 1540 -44.42 20240111 825 3.76 20241115 1540 -44.42 20240111 825 3.76 20241115 1.06 N 246690 500 207 억 137267 N N 0 N 00 N
7 20241203 111014 57 100.00 KOSDAQ 금융 N N N N N 856 0 3 0.00 34212603 40086 45.68 853 857 850 1112 600 856 853.48 0.33 0 154 904 880 868 844 832 874 838 207 256 500 580 1 1 41477862 355 3.37 0.42 12 0.10 254.00 2024.00 1540 20240111 -44.42 825 20241115 3.76 1540 -44.42 20240111 825 3.76 20241115 1540 -44.42 20240111 825 3.76 20241115 1.06 N 246690 500 207 억 137267 N N 0 N 00 N
8 20241203 100959 57 100.00 KOSDAQ 금융 N N N N N 850 -6 5 -0.70 22811004 26723 30.45 853 857 850 1112 600 856 853.61 0.33 0 468 904 880 868 844 832 874 838 207 256 500 580 1 1 41477862 353 3.35 0.42 12 0.06 254.00 2024.00 1540 20240111 -44.81 825 20241115 3.03 1540 -44.81 20240111 825 3.03 20241115 1540 -44.81 20240111 825 3.03 20241115 1.06 N 246690 500 207 억 137267 N N 0 N 00 N
9 20241203 090950 57 100.00 KOSDAQ 금융 N N N N N 856 0 3 0.00 1149373 1348 1.54 853 856 852 1112 600 856 852.65 0.33 0 776 904 880 868 844 832 874 838 207 256 500 580 1 1 41477862 355 3.37 0.42 12 0.00 254.00 2024.00 1540 20240111 -44.42 825 20241115 3.76 1540 -44.42 20240111 825 3.76 20241115 1540 -44.42 20240111 825 3.76 20241115 1.06 N 246690 500 207 억 137267 N N 0 N 00 N
10 20241202 160935 57 100.00 KOSDAQ 금융 N N N N N 856 -36 5 -4.04 76146678 87749 160.30 892 892 856 1159 625 892 867.78 0.34 0 -3421 921 906 899 884 877 903 881 207 267 500 600 1 1 41477862 355 3.37 0.42 12 0.21 254.00 2024.00 1540 20240111 -44.42 825 20241115 3.76 1540 -44.42 20240111 825 3.76 20241115 1540 -44.42 20240111 825 3.76 20241115 1.04 N 246690 500 207 억 140609 N N 0 N 00 N
11 20241202 151051 57 100.00 KOSDAQ 금융 N N N N N 856 -36 5 -4.04 64467542 74106 135.38 892 892 856 1159 625 892 869.94 0.34 0 -3238 921 906 899 884 877 903 881 207 267 500 600 1 1 41477862 355 3.37 0.42 12 0.18 254.00 2024.00 1540 20240111 -44.42 825 20241115 3.76 1540 -44.42 20240111 825 3.76 20241115 1540 -44.42 20240111 825 3.76 20241115 1.04 N 246690 500 207 억 140609 N N 0 N 00 N
12 20241202 141009 57 100.00 KOSDAQ 금융 N N N N N 868 -24 5 -2.69 46365914 53122 97.04 892 892 866 1159 625 892 872.82 0.34 0 -1789 921 906 899 884 877 903 881 207 267 500 600 1 1 41477862 360 3.42 0.43 12 0.13 254.00 2024.00 1540 20240111 -43.64 825 20241115 5.21 1540 -43.64 20240111 825 5.21 20241115 1540 -43.64 20240111 825 5.21 20241115 1.04 N 246690 500 207 억 140609 N N 0 N 00 N