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
412930/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
20241203,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,-5,5,-0.21,114650230,47607,123.86,2405,2450,2390,3155,1705,2430,2408.26,1.28,0,8228,2546,2487,2436,2377,2326,2485,2375,6,725,100,1650,5,1,6176000,150,71.32,1.21,12,0.77,34.00,2004.00,3135,20241101,-22.65,1948,20231226,24.49,3135,-22.65,20241101,1948,24.49,20240108,3135,-22.65,20241101,2075,16.87,20231226,0.67,N,412930,100,6 억,,78901,N,N,0,N,00,N
20241203,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,0,3,0.00,113949260,47318,123.11,2405,2450,2390,3155,1705,2430,2408.16,1.28,0,8393,2546,2487,2436,2377,2326,2485,2375,6,725,100,1650,5,1,6176000,150,71.47,1.21,12,0.77,34.00,2004.00,3135,20241101,-22.49,1948,20231226,24.74,3135,-22.49,20241101,1948,24.74,20240108,3135,-22.49,20241101,2075,17.11,20231226,0.67,N,412930,100,6 억,,78901,N,N,0,N,00,N
20241203,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-15,5,-0.62,91989595,38182,99.34,2405,2450,2390,3155,1705,2430,2409.24,1.28,0,7362,2546,2487,2436,2377,2326,2485,2375,6,725,100,1650,5,1,6176000,149,71.03,1.21,12,0.62,34.00,2004.00,3135,20241101,-22.97,1948,20231226,23.97,3135,-22.97,20241101,1948,23.97,20240108,3135,-22.97,20241101,2075,16.39,20231226,0.67,N,412930,100,6 억,,78901,N,N,0,N,00,N
20241203,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-10,5,-0.41,79960840,33208,86.40,2405,2450,2390,3155,1705,2430,2407.88,1.28,0,7561,2546,2487,2436,2377,2326,2485,2375,6,725,100,1650,5,1,6176000,149,71.18,1.21,12,0.54,34.00,2004.00,3135,20241101,-22.81,1948,20231226,24.23,3135,-22.81,20241101,1948,24.23,20240108,3135,-22.81,20241101,2075,16.63,20231226,0.67,N,412930,100,6 억,,78901,N,N,0,N,00,N
20241203,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-15,5,-0.62,73806505,30680,79.82,2405,2440,2390,3155,1705,2430,2405.69,1.28,0,7718,2546,2487,2436,2377,2326,2485,2375,6,725,100,1650,5,1,6176000,149,71.03,1.21,12,0.50,34.00,2004.00,3135,20241101,-22.97,1948,20231226,23.97,3135,-22.97,20241101,1948,23.97,20240108,3135,-22.97,20241101,2075,16.39,20231226,0.67,N,412930,100,6 억,,78901,N,N,0,N,00,N
20241203,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-20,5,-0.82,66042800,27471,71.47,2405,2440,2390,3155,1705,2430,2404.09,1.28,0,5550,2546,2487,2436,2377,2326,2485,2375,6,725,100,1650,5,1,6176000,149,70.88,1.20,12,0.44,34.00,2004.00,3135,20241101,-23.13,1948,20231226,23.72,3135,-23.13,20241101,1948,23.72,20240108,3135,-23.13,20241101,2075,16.14,20231226,0.67,N,412930,100,6 억,,78901,N,N,0,N,00,N
20241203,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-15,5,-0.62,54612200,22728,59.13,2405,2440,2390,3155,1705,2430,2402.86,1.28,0,4431,2546,2487,2436,2377,2326,2485,2375,6,725,100,1650,5,1,6176000,149,71.03,1.21,12,0.37,34.00,2004.00,3135,20241101,-22.97,1948,20231226,23.97,3135,-22.97,20241101,1948,23.97,20240108,3135,-22.97,20241101,2075,16.39,20231226,0.67,N,412930,100,6 억,,78901,N,N,0,N,00,N
20241203,091159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2405,-25,5,-1.03,4563415,1898,4.94,2405,2430,2400,3155,1705,2430,2404.33,1.28,0,-353,2546,2487,2436,2377,2326,2485,2375,6,725,100,1650,5,1,6176000,149,70.74,1.20,12,0.03,34.00,2004.00,3135,20241101,-23.29,1948,20231226,23.46,3135,-23.29,20241101,1948,23.46,20240108,3135,-23.29,20241101,2075,15.90,20231226,0.67,N,412930,100,6 억,,78901,N,N,0,N,00,N
20241202,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,-5,5,-0.21,93397915,38435,35.50,2430,2495,2385,3165,1705,2435,2430.02,1.39,0,-7016,2568,2501,2408,2341,2248,2535,2375,6,730,100,1650,5,1,6176000,150,71.47,1.21,12,0.62,34.00,2004.00,3135,20241101,-22.49,1948,20231226,24.74,3135,-22.49,20241101,1948,24.74,20240108,3135,-22.49,20241101,2075,17.11,20231226,0.67,N,412930,100,6 억,,85917,N,N,0,N,00,N
20241202,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,-5,5,-0.21,92416195,38031,35.13,2430,2495,2385,3165,1705,2435,2430.02,1.39,0,-6635,2568,2501,2408,2341,2248,2535,2375,6,730,100,1650,5,1,6176000,150,71.47,1.21,12,0.62,34.00,2004.00,3135,20241101,-22.49,1948,20231226,24.74,3135,-22.49,20241101,1948,24.74,20240108,3135,-22.49,20241101,2075,17.11,20231226,0.67,N,412930,100,6 억,,85917,N,N,0,N,00,N
20241202,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-15,5,-0.62,80585520,33122,30.59,2430,2495,2385,3165,1705,2435,2432.99,1.39,0,-7335,2568,2501,2408,2341,2248,2535,2375,6,730,100,1650,5,1,6176000,149,71.18,1.21,12,0.54,34.00,2004.00,3135,20241101,-22.81,1948,20231226,24.23,3135,-22.81,20241101,1948,24.23,20240108,3135,-22.81,20241101,2075,16.63,20231226,0.67,N,412930,100,6 억,,85917,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 161210 57 100.00 KOSDAQ 금융 N N N N N 2425 -5 5 -0.21 114650230 47607 123.86 2405 2450 2390 3155 1705 2430 2408.26 1.28 0 8228 2546 2487 2436 2377 2326 2485 2375 6 725 100 1650 5 1 6176000 150 71.32 1.21 12 0.77 34.00 2004.00 3135 20241101 -22.65 1948 20231226 24.49 3135 -22.65 20241101 1948 24.49 20240108 3135 -22.65 20241101 2075 16.87 20231226 0.67 N 412930 100 6 억 78901 N N 0 N 00 N
3 20241203 151258 57 100.00 KOSDAQ 금융 N N N N N 2430 0 3 0.00 113949260 47318 123.11 2405 2450 2390 3155 1705 2430 2408.16 1.28 0 8393 2546 2487 2436 2377 2326 2485 2375 6 725 100 1650 5 1 6176000 150 71.47 1.21 12 0.77 34.00 2004.00 3135 20241101 -22.49 1948 20231226 24.74 3135 -22.49 20241101 1948 24.74 20240108 3135 -22.49 20241101 2075 17.11 20231226 0.67 N 412930 100 6 억 78901 N N 0 N 00 N
4 20241203 141233 57 100.00 KOSDAQ 금융 N N N N N 2415 -15 5 -0.62 91989595 38182 99.34 2405 2450 2390 3155 1705 2430 2409.24 1.28 0 7362 2546 2487 2436 2377 2326 2485 2375 6 725 100 1650 5 1 6176000 149 71.03 1.21 12 0.62 34.00 2004.00 3135 20241101 -22.97 1948 20231226 23.97 3135 -22.97 20241101 1948 23.97 20240108 3135 -22.97 20241101 2075 16.39 20231226 0.67 N 412930 100 6 억 78901 N N 0 N 00 N
5 20241203 131231 57 100.00 KOSDAQ 금융 N N N N N 2420 -10 5 -0.41 79960840 33208 86.40 2405 2450 2390 3155 1705 2430 2407.88 1.28 0 7561 2546 2487 2436 2377 2326 2485 2375 6 725 100 1650 5 1 6176000 149 71.18 1.21 12 0.54 34.00 2004.00 3135 20241101 -22.81 1948 20231226 24.23 3135 -22.81 20241101 1948 24.23 20240108 3135 -22.81 20241101 2075 16.63 20231226 0.67 N 412930 100 6 억 78901 N N 0 N 00 N
6 20241203 121252 57 100.00 KOSDAQ 금융 N N N N N 2415 -15 5 -0.62 73806505 30680 79.82 2405 2440 2390 3155 1705 2430 2405.69 1.28 0 7718 2546 2487 2436 2377 2326 2485 2375 6 725 100 1650 5 1 6176000 149 71.03 1.21 12 0.50 34.00 2004.00 3135 20241101 -22.97 1948 20231226 23.97 3135 -22.97 20241101 1948 23.97 20240108 3135 -22.97 20241101 2075 16.39 20231226 0.67 N 412930 100 6 억 78901 N N 0 N 00 N
7 20241203 111223 57 100.00 KOSDAQ 금융 N N N N N 2410 -20 5 -0.82 66042800 27471 71.47 2405 2440 2390 3155 1705 2430 2404.09 1.28 0 5550 2546 2487 2436 2377 2326 2485 2375 6 725 100 1650 5 1 6176000 149 70.88 1.20 12 0.44 34.00 2004.00 3135 20241101 -23.13 1948 20231226 23.72 3135 -23.13 20241101 1948 23.72 20240108 3135 -23.13 20241101 2075 16.14 20231226 0.67 N 412930 100 6 억 78901 N N 0 N 00 N
8 20241203 101210 57 100.00 KOSDAQ 금융 N N N N N 2415 -15 5 -0.62 54612200 22728 59.13 2405 2440 2390 3155 1705 2430 2402.86 1.28 0 4431 2546 2487 2436 2377 2326 2485 2375 6 725 100 1650 5 1 6176000 149 71.03 1.21 12 0.37 34.00 2004.00 3135 20241101 -22.97 1948 20231226 23.97 3135 -22.97 20241101 1948 23.97 20240108 3135 -22.97 20241101 2075 16.39 20231226 0.67 N 412930 100 6 억 78901 N N 0 N 00 N
9 20241203 091159 57 100.00 KOSDAQ 금융 N N N N N 2405 -25 5 -1.03 4563415 1898 4.94 2405 2430 2400 3155 1705 2430 2404.33 1.28 0 -353 2546 2487 2436 2377 2326 2485 2375 6 725 100 1650 5 1 6176000 149 70.74 1.20 12 0.03 34.00 2004.00 3135 20241101 -23.29 1948 20231226 23.46 3135 -23.29 20241101 1948 23.46 20240108 3135 -23.29 20241101 2075 15.90 20231226 0.67 N 412930 100 6 억 78901 N N 0 N 00 N
10 20241202 161141 57 100.00 KOSDAQ 금융 N N N N N 2430 -5 5 -0.21 93397915 38435 35.50 2430 2495 2385 3165 1705 2435 2430.02 1.39 0 -7016 2568 2501 2408 2341 2248 2535 2375 6 730 100 1650 5 1 6176000 150 71.47 1.21 12 0.62 34.00 2004.00 3135 20241101 -22.49 1948 20231226 24.74 3135 -22.49 20241101 1948 24.74 20240108 3135 -22.49 20241101 2075 17.11 20231226 0.67 N 412930 100 6 억 85917 N N 0 N 00 N
11 20241202 151354 57 100.00 KOSDAQ 금융 N N N N N 2430 -5 5 -0.21 92416195 38031 35.13 2430 2495 2385 3165 1705 2435 2430.02 1.39 0 -6635 2568 2501 2408 2341 2248 2535 2375 6 730 100 1650 5 1 6176000 150 71.47 1.21 12 0.62 34.00 2004.00 3135 20241101 -22.49 1948 20231226 24.74 3135 -22.49 20241101 1948 24.74 20240108 3135 -22.49 20241101 2075 17.11 20231226 0.67 N 412930 100 6 억 85917 N N 0 N 00 N
12 20241202 141244 57 100.00 KOSDAQ 금융 N N N N N 2420 -15 5 -0.62 80585520 33122 30.59 2430 2495 2385 3165 1705 2435 2432.99 1.39 0 -7335 2568 2501 2408 2341 2248 2535 2375 6 730 100 1650 5 1 6176000 149 71.18 1.21 12 0.54 34.00 2004.00 3135 20241101 -22.81 1948 20231226 24.23 3135 -22.81 20241101 1948 24.23 20240108 3135 -22.81 20241101 2075 16.63 20231226 0.67 N 412930 100 6 억 85917 N N 0 N 00 N