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
277070/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
20241203,161032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3410,115,2,3.49,40230595,11999,72.55,3265,3475,3255,4280,2310,3295,3352.83,0.70,0,573,3488,3391,3323,3226,3158,3357,3192,68,985,500,2040,5,1,13692000,467,12.68,0.75,12,0.09,269.00,4522.00,8900,20240123,-61.69,3180,20241115,7.23,8900,-61.69,20240123,3180,7.23,20241115,8900,-61.69,20240123,3180,7.23,20241115,1.10,N,277070,500,68 억,,96008,N,Y,0,N,00,N
20241203,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3355,60,2,1.82,35849285,10708,64.75,3265,3475,3255,4280,2310,3295,3347.90,0.70,0,327,3488,3391,3323,3226,3158,3357,3192,68,985,500,2040,5,1,13692000,459,12.47,0.74,12,0.08,269.00,4522.00,8900,20240123,-62.30,3180,20241115,5.50,8900,-62.30,20240123,3180,5.50,20241115,8900,-62.30,20240123,3180,5.50,20241115,1.10,N,277070,500,68 억,,96008,N,N,0,N,00,N
20241203,141050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3345,50,2,1.52,22406360,6744,40.78,3265,3380,3255,4280,2310,3295,3322.41,0.70,0,132,3488,3391,3323,3226,3158,3357,3192,68,985,500,2040,5,1,13692000,458,12.43,0.74,12,0.05,269.00,4522.00,8900,20240123,-62.42,3180,20241115,5.19,8900,-62.42,20240123,3180,5.19,20241115,8900,-62.42,20240123,3180,5.19,20241115,1.10,N,277070,500,68 억,,96008,N,N,0,N,00,N
20241203,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3350,55,2,1.67,20492900,6172,37.32,3265,3380,3255,4280,2310,3295,3320.30,0.70,0,322,3488,3391,3323,3226,3158,3357,3192,68,985,500,2040,5,1,13692000,459,12.45,0.74,12,0.05,269.00,4522.00,8900,20240123,-62.36,3180,20241115,5.35,8900,-62.36,20240123,3180,5.35,20241115,8900,-62.36,20240123,3180,5.35,20241115,1.10,N,277070,500,68 억,,96008,N,N,0,N,00,N
20241203,121102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3350,55,2,1.67,19546730,5888,35.60,3265,3380,3255,4280,2310,3295,3319.76,0.70,0,251,3488,3391,3323,3226,3158,3357,3192,68,985,500,2040,5,1,13692000,459,12.45,0.74,12,0.04,269.00,4522.00,8900,20240123,-62.36,3180,20241115,5.35,8900,-62.36,20240123,3180,5.35,20241115,8900,-62.36,20240123,3180,5.35,20241115,1.10,N,277070,500,68 억,,96008,N,N,0,N,00,N
20241203,111042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3330,35,2,1.06,18679620,5628,34.03,3265,3380,3255,4280,2310,3295,3319.05,0.70,0,251,3488,3391,3323,3226,3158,3357,3192,68,985,500,2040,5,1,13692000,456,12.38,0.74,12,0.04,269.00,4522.00,8900,20240123,-62.58,3180,20241115,4.72,8900,-62.58,20240123,3180,4.72,20241115,8900,-62.58,20240123,3180,4.72,20241115,1.10,N,277070,500,68 억,,96008,N,N,0,N,00,N
20241203,101028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3340,45,2,1.37,14590885,4404,26.63,3265,3380,3255,4280,2310,3295,3313.10,0.70,0,-15,3488,3391,3323,3226,3158,3357,3192,68,985,500,2040,5,1,13692000,457,12.42,0.74,12,0.03,269.00,4522.00,8900,20240123,-62.47,3180,20241115,5.03,8900,-62.47,20240123,3180,5.03,20241115,8900,-62.47,20240123,3180,5.03,20241115,1.10,N,277070,500,68 억,,96008,N,N,0,N,00,N
20241203,091019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3330,35,2,1.06,9336545,2834,17.14,3265,3330,3255,4280,2310,3295,3294.48,0.70,0,111,3488,3391,3323,3226,3158,3357,3192,68,985,500,2040,5,1,13692000,456,12.38,0.74,12,0.02,269.00,4522.00,8900,20240123,-62.58,3180,20241115,4.72,8900,-62.58,20240123,3180,4.72,20241115,8900,-62.58,20240123,3180,4.72,20241115,1.10,N,277070,500,68 억,,96008,N,N,0,N,00,N
20241202,161003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3295,-125,5,-3.65,50801660,15363,133.94,3340,3420,3255,4445,2395,3420,3306.77,0.70,0,129,3680,3550,3480,3350,3280,3515,3315,68,1025,500,2120,5,1,13692000,451,12.25,0.73,12,0.11,269.00,4522.00,8900,20240123,-62.98,3180,20241115,3.62,8900,-62.98,20240123,3180,3.62,20241115,8900,-62.98,20240123,3180,3.62,20241115,1.10,N,277070,500,68 억,,95879,N,N,0,N,00,N
20241202,151132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3305,-115,5,-3.36,46593665,14086,122.81,3340,3420,3255,4445,2395,3420,3307.80,0.70,0,268,3680,3550,3480,3350,3280,3515,3315,68,1025,500,2120,5,1,13692000,453,12.29,0.73,12,0.10,269.00,4522.00,8900,20240123,-62.87,3180,20241115,3.93,8900,-62.87,20240123,3180,3.93,20241115,8900,-62.87,20240123,3180,3.93,20241115,1.10,N,277070,500,68 억,,95879,N,N,0,N,00,N
20241202,141043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3310,-110,5,-3.22,42618865,12880,112.29,3340,3420,3255,4445,2395,3420,3308.92,0.70,0,306,3680,3550,3480,3350,3280,3515,3315,68,1025,500,2120,5,1,13692000,453,12.30,0.73,12,0.09,269.00,4522.00,8900,20240123,-62.81,3180,20241115,4.09,8900,-62.81,20240123,3180,4.09,20241115,8900,-62.81,20240123,3180,4.09,20241115,1.10,N,277070,500,68 억,,95879,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 161032 57 100.00 KOSDAQ 금융 N N N N N 3410 115 2 3.49 40230595 11999 72.55 3265 3475 3255 4280 2310 3295 3352.83 0.70 0 573 3488 3391 3323 3226 3158 3357 3192 68 985 500 2040 5 1 13692000 467 12.68 0.75 12 0.09 269.00 4522.00 8900 20240123 -61.69 3180 20241115 7.23 8900 -61.69 20240123 3180 7.23 20241115 8900 -61.69 20240123 3180 7.23 20241115 1.10 N 277070 500 68 억 96008 N Y 0 N 00 N
3 20241203 151111 57 100.00 KOSDAQ 금융 N N N N N 3355 60 2 1.82 35849285 10708 64.75 3265 3475 3255 4280 2310 3295 3347.90 0.70 0 327 3488 3391 3323 3226 3158 3357 3192 68 985 500 2040 5 1 13692000 459 12.47 0.74 12 0.08 269.00 4522.00 8900 20240123 -62.30 3180 20241115 5.50 8900 -62.30 20240123 3180 5.50 20241115 8900 -62.30 20240123 3180 5.50 20241115 1.10 N 277070 500 68 억 96008 N N 0 N 00 N
4 20241203 141050 57 100.00 KOSDAQ 금융 N N N N N 3345 50 2 1.52 22406360 6744 40.78 3265 3380 3255 4280 2310 3295 3322.41 0.70 0 132 3488 3391 3323 3226 3158 3357 3192 68 985 500 2040 5 1 13692000 458 12.43 0.74 12 0.05 269.00 4522.00 8900 20240123 -62.42 3180 20241115 5.19 8900 -62.42 20240123 3180 5.19 20241115 8900 -62.42 20240123 3180 5.19 20241115 1.10 N 277070 500 68 억 96008 N N 0 N 00 N
5 20241203 131050 57 100.00 KOSDAQ 금융 N N N N N 3350 55 2 1.67 20492900 6172 37.32 3265 3380 3255 4280 2310 3295 3320.30 0.70 0 322 3488 3391 3323 3226 3158 3357 3192 68 985 500 2040 5 1 13692000 459 12.45 0.74 12 0.05 269.00 4522.00 8900 20240123 -62.36 3180 20241115 5.35 8900 -62.36 20240123 3180 5.35 20241115 8900 -62.36 20240123 3180 5.35 20241115 1.10 N 277070 500 68 억 96008 N N 0 N 00 N
6 20241203 121102 57 100.00 KOSDAQ 금융 N N N N N 3350 55 2 1.67 19546730 5888 35.60 3265 3380 3255 4280 2310 3295 3319.76 0.70 0 251 3488 3391 3323 3226 3158 3357 3192 68 985 500 2040 5 1 13692000 459 12.45 0.74 12 0.04 269.00 4522.00 8900 20240123 -62.36 3180 20241115 5.35 8900 -62.36 20240123 3180 5.35 20241115 8900 -62.36 20240123 3180 5.35 20241115 1.10 N 277070 500 68 억 96008 N N 0 N 00 N
7 20241203 111042 57 100.00 KOSDAQ 금융 N N N N N 3330 35 2 1.06 18679620 5628 34.03 3265 3380 3255 4280 2310 3295 3319.05 0.70 0 251 3488 3391 3323 3226 3158 3357 3192 68 985 500 2040 5 1 13692000 456 12.38 0.74 12 0.04 269.00 4522.00 8900 20240123 -62.58 3180 20241115 4.72 8900 -62.58 20240123 3180 4.72 20241115 8900 -62.58 20240123 3180 4.72 20241115 1.10 N 277070 500 68 억 96008 N N 0 N 00 N
8 20241203 101028 57 100.00 KOSDAQ 금융 N N N N N 3340 45 2 1.37 14590885 4404 26.63 3265 3380 3255 4280 2310 3295 3313.10 0.70 0 -15 3488 3391 3323 3226 3158 3357 3192 68 985 500 2040 5 1 13692000 457 12.42 0.74 12 0.03 269.00 4522.00 8900 20240123 -62.47 3180 20241115 5.03 8900 -62.47 20240123 3180 5.03 20241115 8900 -62.47 20240123 3180 5.03 20241115 1.10 N 277070 500 68 억 96008 N N 0 N 00 N
9 20241203 091019 57 100.00 KOSDAQ 금융 N N N N N 3330 35 2 1.06 9336545 2834 17.14 3265 3330 3255 4280 2310 3295 3294.48 0.70 0 111 3488 3391 3323 3226 3158 3357 3192 68 985 500 2040 5 1 13692000 456 12.38 0.74 12 0.02 269.00 4522.00 8900 20240123 -62.58 3180 20241115 4.72 8900 -62.58 20240123 3180 4.72 20241115 8900 -62.58 20240123 3180 4.72 20241115 1.10 N 277070 500 68 억 96008 N N 0 N 00 N
10 20241202 161003 57 100.00 KOSDAQ 금융 N N N N N 3295 -125 5 -3.65 50801660 15363 133.94 3340 3420 3255 4445 2395 3420 3306.77 0.70 0 129 3680 3550 3480 3350 3280 3515 3315 68 1025 500 2120 5 1 13692000 451 12.25 0.73 12 0.11 269.00 4522.00 8900 20240123 -62.98 3180 20241115 3.62 8900 -62.98 20240123 3180 3.62 20241115 8900 -62.98 20240123 3180 3.62 20241115 1.10 N 277070 500 68 억 95879 N N 0 N 00 N
11 20241202 151132 57 100.00 KOSDAQ 금융 N N N N N 3305 -115 5 -3.36 46593665 14086 122.81 3340 3420 3255 4445 2395 3420 3307.80 0.70 0 268 3680 3550 3480 3350 3280 3515 3315 68 1025 500 2120 5 1 13692000 453 12.29 0.73 12 0.10 269.00 4522.00 8900 20240123 -62.87 3180 20241115 3.93 8900 -62.87 20240123 3180 3.93 20241115 8900 -62.87 20240123 3180 3.93 20241115 1.10 N 277070 500 68 억 95879 N N 0 N 00 N
12 20241202 141043 57 100.00 KOSDAQ 금융 N N N N N 3310 -110 5 -3.22 42618865 12880 112.29 3340 3420 3255 4445 2395 3420 3308.92 0.70 0 306 3680 3550 3480 3350 3280 3515 3315 68 1025 500 2120 5 1 13692000 453 12.30 0.73 12 0.09 269.00 4522.00 8900 20240123 -62.81 3180 20241115 4.09 8900 -62.81 20240123 3180 4.09 20241115 8900 -62.81 20240123 3180 4.09 20241115 1.10 N 277070 500 68 억 95879 N N 0 N 00 N