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
422040/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
20241203,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,170648840,81215,1404.13,2105,2110,2100,2735,1475,2105,2101.20,0.52,0,871,2111,2107,2106,2102,2101,2107,2102,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,1.13,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,36904,N,N,0,N,00,N
20241203,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,170648840,81215,1404.13,2105,2110,2100,2735,1475,2105,2101.20,0.52,0,871,2111,2107,2106,2102,2101,2107,2102,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,1.13,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,36904,N,N,0,N,00,N
20241203,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,170385715,81090,1401.97,2105,2110,2100,2735,1475,2105,2101.19,0.52,0,871,2111,2107,2106,2102,2101,2107,2102,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,1.13,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,36904,N,N,0,N,00,N
20241203,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,149062065,70960,1226.83,2105,2110,2100,2735,1475,2105,2100.65,0.52,0,-3,2111,2107,2106,2102,2101,2107,2102,7,630,100,1470,5,1,7160000,150,32.81,1.09,12,0.99,64.00,1920.00,2144,20240221,-2.05,1982,20231214,5.95,2144,-2.05,20240221,2031,3.40,20240108,2190,-4.11,20240221,2025,3.70,20231214,0.00,N,422040,100,7 억,,36904,N,N,0,N,00,N
20241203,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1818775,864,14.94,2105,2110,2105,2735,1475,2105,2105.06,0.52,0,-3,2111,2107,2106,2102,2101,2107,2102,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.01,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,36904,N,N,0,N,00,N
20241203,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,261075,124,2.14,2105,2110,2105,2735,1475,2105,2105.44,0.52,0,-3,2111,2107,2106,2102,2101,2107,2102,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.00,64.00,1920.00,2144,20240221,-1.59,1982,20231214,6.46,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,36904,N,N,0,N,00,N
20241203,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,237865,113,1.95,2105,2105,2105,2735,1475,2105,2105.00,0.52,0,-4,2111,2107,2106,2102,2101,2107,2102,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.00,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,36904,N,N,0,N,00,N
20241203,091207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,54730,26,0.45,2105,2105,2105,2735,1475,2105,2105.00,0.52,0,0,2111,2107,2106,2102,2101,2107,2102,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.00,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,36904,N,N,0,N,00,N
20241202,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,12175370,5784,61.53,2105,2110,2105,2735,1475,2105,2105.01,0.52,0,-200,2121,2112,2106,2097,2091,2112,2097,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.08,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37104,N,N,0,N,00,N
20241202,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,12175370,5784,61.53,2105,2110,2105,2735,1475,2105,2105.01,0.52,0,-200,2121,2112,2106,2097,2091,2112,2097,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.08,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37104,N,N,0,N,00,N
20241202,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,11714375,5565,59.20,2105,2110,2105,2735,1475,2105,2105.01,0.52,0,-200,2121,2112,2106,2097,2091,2112,2097,7,630,100,1470,5,1,7160000,151,32.89,1.10,12,0.08,64.00,1920.00,2144,20240221,-1.82,1982,20231214,6.21,2144,-1.82,20240221,2031,3.64,20240108,2190,-3.88,20240221,2025,3.95,20231214,0.00,N,422040,100,7 억,,37104,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 161219 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 170648840 81215 1404.13 2105 2110 2100 2735 1475 2105 2101.20 0.52 0 871 2111 2107 2106 2102 2101 2107 2102 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 1.13 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 36904 N N 0 N 00 N
3 20241203 151308 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 170648840 81215 1404.13 2105 2110 2100 2735 1475 2105 2101.20 0.52 0 871 2111 2107 2106 2102 2101 2107 2102 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 1.13 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 36904 N N 0 N 00 N
4 20241203 141242 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 170385715 81090 1401.97 2105 2110 2100 2735 1475 2105 2101.19 0.52 0 871 2111 2107 2106 2102 2101 2107 2102 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 1.13 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 36904 N N 0 N 00 N
5 20241203 131240 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 149062065 70960 1226.83 2105 2110 2100 2735 1475 2105 2100.65 0.52 0 -3 2111 2107 2106 2102 2101 2107 2102 7 630 100 1470 5 1 7160000 150 32.81 1.09 12 0.99 64.00 1920.00 2144 20240221 -2.05 1982 20231214 5.95 2144 -2.05 20240221 2031 3.40 20240108 2190 -4.11 20240221 2025 3.70 20231214 0.00 N 422040 100 7 억 36904 N N 0 N 00 N
6 20241203 121302 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 1818775 864 14.94 2105 2110 2105 2735 1475 2105 2105.06 0.52 0 -3 2111 2107 2106 2102 2101 2107 2102 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 0.01 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 36904 N N 0 N 00 N
7 20241203 111232 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 261075 124 2.14 2105 2110 2105 2735 1475 2105 2105.44 0.52 0 -3 2111 2107 2106 2102 2101 2107 2102 7 630 100 1470 5 1 7160000 151 32.97 1.10 12 0.00 64.00 1920.00 2144 20240221 -1.59 1982 20231214 6.46 2144 -1.59 20240221 2031 3.89 20240108 2190 -3.65 20240221 2025 4.20 20231214 0.00 N 422040 100 7 억 36904 N N 0 N 00 N
8 20241203 101220 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 237865 113 1.95 2105 2105 2105 2735 1475 2105 2105.00 0.52 0 -4 2111 2107 2106 2102 2101 2107 2102 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 0.00 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 36904 N N 0 N 00 N
9 20241203 091207 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 54730 26 0.45 2105 2105 2105 2735 1475 2105 2105.00 0.52 0 0 2111 2107 2106 2102 2101 2107 2102 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 0.00 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 36904 N N 0 N 00 N
10 20241202 161149 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 12175370 5784 61.53 2105 2110 2105 2735 1475 2105 2105.01 0.52 0 -200 2121 2112 2106 2097 2091 2112 2097 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 0.08 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 37104 N N 0 N 00 N
11 20241202 151402 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 12175370 5784 61.53 2105 2110 2105 2735 1475 2105 2105.01 0.52 0 -200 2121 2112 2106 2097 2091 2112 2097 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 0.08 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 37104 N N 0 N 00 N
12 20241202 141255 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 11714375 5565 59.20 2105 2110 2105 2735 1475 2105 2105.01 0.52 0 -200 2121 2112 2106 2097 2091 2112 2097 7 630 100 1470 5 1 7160000 151 32.89 1.10 12 0.08 64.00 1920.00 2144 20240221 -1.82 1982 20231214 6.21 2144 -1.82 20240221 2031 3.64 20240108 2190 -3.88 20240221 2025 3.95 20231214 0.00 N 422040 100 7 억 37104 N N 0 N 00 N