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
430220/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
20241203,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,12536945,5900,75.91,2135,2135,2095,2765,1495,2130,2124.91,0.15,0,4942,2156,2142,2121,2107,2086,2147,2112,7,635,100,1570,5,1,6760000,144,62.50,1.07,12,0.09,34.00,1983.00,2560,20240411,-16.99,2085,20231127,1.92,2560,-16.99,20240411,2085,1.92,20241120,2560,-16.99,20240411,2085,1.92,20241120,0.11,N,430220,100,6 억,,9880,N,N,0,N,00,N
20241203,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,12373565,5823,74.92,2135,2135,2095,2765,1495,2130,2124.95,0.15,0,4875,2156,2142,2121,2107,2086,2147,2112,7,635,100,1570,5,1,6760000,143,62.35,1.07,12,0.09,34.00,1983.00,2560,20240411,-17.19,2085,20231127,1.68,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20241120,0.11,N,430220,100,6 억,,9880,N,N,0,N,00,N
20241203,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,10624675,4998,64.31,2135,2135,2095,2765,1495,2130,2125.79,0.15,0,4051,2156,2142,2121,2107,2086,2147,2112,7,635,100,1570,5,1,6760000,143,62.35,1.07,12,0.07,34.00,1983.00,2560,20240411,-17.19,2085,20231127,1.68,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20241120,0.11,N,430220,100,6 억,,9880,N,N,0,N,00,N
20241203,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,8212835,3862,49.69,2135,2135,2095,2765,1495,2130,2126.58,0.15,0,3248,2156,2142,2121,2107,2086,2147,2112,7,635,100,1570,5,1,6760000,144,62.79,1.08,12,0.06,34.00,1983.00,2560,20240411,-16.60,2085,20231127,2.40,2560,-16.60,20240411,2085,2.40,20241120,2560,-16.60,20240411,2085,2.40,20241120,0.11,N,430220,100,6 억,,9880,N,N,0,N,00,N
20241203,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,6542305,3078,39.60,2135,2135,2095,2765,1495,2130,2125.51,0.15,0,2464,2156,2142,2121,2107,2086,2147,2112,7,635,100,1570,5,1,6760000,144,62.65,1.07,12,0.05,34.00,1983.00,2560,20240411,-16.80,2085,20231127,2.16,2560,-16.80,20240411,2085,2.16,20241120,2560,-16.80,20240411,2085,2.16,20241120,0.11,N,430220,100,6 억,,9880,N,N,0,N,00,N
20241203,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,4829455,2274,29.26,2135,2135,2095,2765,1495,2130,2123.77,0.15,0,1660,2156,2142,2121,2107,2086,2147,2112,7,635,100,1570,5,1,6760000,144,62.79,1.08,12,0.03,34.00,1983.00,2560,20240411,-16.60,2085,20231127,2.40,2560,-16.60,20240411,2085,2.40,20241120,2560,-16.60,20240411,2085,2.40,20241120,0.11,N,430220,100,6 억,,9880,N,N,0,N,00,N
20241203,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,3163665,1493,19.21,2135,2135,2095,2765,1495,2130,2119.00,0.15,0,894,2156,2142,2121,2107,2086,2147,2112,7,635,100,1570,5,1,6760000,144,62.65,1.07,12,0.02,34.00,1983.00,2560,20240411,-16.80,2085,20231127,2.16,2560,-16.80,20240411,2085,2.16,20241120,2560,-16.80,20240411,2085,2.16,20241120,0.11,N,430220,100,6 억,,9880,N,N,0,N,00,N
20241203,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,352275,165,2.12,2135,2135,2135,2765,1495,2130,2135.00,0.15,0,164,2156,2142,2121,2107,2086,2147,2112,7,635,100,1570,5,1,6760000,144,62.79,1.08,12,0.00,34.00,1983.00,2560,20240411,-16.60,2085,20231127,2.40,2560,-16.60,20240411,2085,2.40,20241120,2560,-16.60,20240411,2085,2.40,20241120,0.11,N,430220,100,6 억,,9880,N,N,0,N,00,N
20241202,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,16507885,7772,22.20,2130,2135,2100,2765,1495,2130,2124.02,0.14,0,5095,2173,2151,2123,2101,2073,2137,2087,7,635,100,1570,5,1,6760000,144,62.65,1.07,12,0.11,34.00,1983.00,2560,20240411,-16.80,2085,20231127,2.16,2560,-16.80,20240411,2085,2.16,20241120,2560,-16.80,20240411,2085,2.16,20241120,0.11,N,430220,100,6 억,,9785,N,N,0,N,00,N
20241202,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,16209815,7632,21.80,2130,2135,2100,2765,1495,2130,2123.93,0.14,0,4961,2173,2151,2123,2101,2073,2137,2087,7,635,100,1570,5,1,6760000,144,62.50,1.07,12,0.11,34.00,1983.00,2560,20240411,-16.99,2085,20231127,1.92,2560,-16.99,20240411,2085,1.92,20241120,2560,-16.99,20240411,2085,1.92,20241120,0.11,N,430220,100,6 억,,9785,N,N,0,N,00,N
20241202,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,13806905,6503,18.57,2130,2135,2100,2765,1495,2130,2123.16,0.14,0,4171,2173,2151,2123,2101,2073,2137,2087,7,635,100,1570,5,1,6760000,144,62.65,1.07,12,0.10,34.00,1983.00,2560,20240411,-16.80,2085,20231127,2.16,2560,-16.80,20240411,2085,2.16,20241120,2560,-16.80,20240411,2085,2.16,20241120,0.11,N,430220,100,6 억,,9785,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 161221 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 12536945 5900 75.91 2135 2135 2095 2765 1495 2130 2124.91 0.15 0 4942 2156 2142 2121 2107 2086 2147 2112 7 635 100 1570 5 1 6760000 144 62.50 1.07 12 0.09 34.00 1983.00 2560 20240411 -16.99 2085 20231127 1.92 2560 -16.99 20240411 2085 1.92 20241120 2560 -16.99 20240411 2085 1.92 20241120 0.11 N 430220 100 6 억 9880 N N 0 N 00 N
3 20241203 151310 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 12373565 5823 74.92 2135 2135 2095 2765 1495 2130 2124.95 0.15 0 4875 2156 2142 2121 2107 2086 2147 2112 7 635 100 1570 5 1 6760000 143 62.35 1.07 12 0.09 34.00 1983.00 2560 20240411 -17.19 2085 20231127 1.68 2560 -17.19 20240411 2085 1.68 20241120 2560 -17.19 20240411 2085 1.68 20241120 0.11 N 430220 100 6 억 9880 N N 0 N 00 N
4 20241203 141245 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 10624675 4998 64.31 2135 2135 2095 2765 1495 2130 2125.79 0.15 0 4051 2156 2142 2121 2107 2086 2147 2112 7 635 100 1570 5 1 6760000 143 62.35 1.07 12 0.07 34.00 1983.00 2560 20240411 -17.19 2085 20231127 1.68 2560 -17.19 20240411 2085 1.68 20241120 2560 -17.19 20240411 2085 1.68 20241120 0.11 N 430220 100 6 억 9880 N N 0 N 00 N
5 20241203 131243 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 8212835 3862 49.69 2135 2135 2095 2765 1495 2130 2126.58 0.15 0 3248 2156 2142 2121 2107 2086 2147 2112 7 635 100 1570 5 1 6760000 144 62.79 1.08 12 0.06 34.00 1983.00 2560 20240411 -16.60 2085 20231127 2.40 2560 -16.60 20240411 2085 2.40 20241120 2560 -16.60 20240411 2085 2.40 20241120 0.11 N 430220 100 6 억 9880 N N 0 N 00 N
6 20241203 121305 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 6542305 3078 39.60 2135 2135 2095 2765 1495 2130 2125.51 0.15 0 2464 2156 2142 2121 2107 2086 2147 2112 7 635 100 1570 5 1 6760000 144 62.65 1.07 12 0.05 34.00 1983.00 2560 20240411 -16.80 2085 20231127 2.16 2560 -16.80 20240411 2085 2.16 20241120 2560 -16.80 20240411 2085 2.16 20241120 0.11 N 430220 100 6 억 9880 N N 0 N 00 N
7 20241203 111234 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 4829455 2274 29.26 2135 2135 2095 2765 1495 2130 2123.77 0.15 0 1660 2156 2142 2121 2107 2086 2147 2112 7 635 100 1570 5 1 6760000 144 62.79 1.08 12 0.03 34.00 1983.00 2560 20240411 -16.60 2085 20231127 2.40 2560 -16.60 20240411 2085 2.40 20241120 2560 -16.60 20240411 2085 2.40 20241120 0.11 N 430220 100 6 억 9880 N N 0 N 00 N
8 20241203 101222 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 3163665 1493 19.21 2135 2135 2095 2765 1495 2130 2119.00 0.15 0 894 2156 2142 2121 2107 2086 2147 2112 7 635 100 1570 5 1 6760000 144 62.65 1.07 12 0.02 34.00 1983.00 2560 20240411 -16.80 2085 20231127 2.16 2560 -16.80 20240411 2085 2.16 20241120 2560 -16.80 20240411 2085 2.16 20241120 0.11 N 430220 100 6 억 9880 N N 0 N 00 N
9 20241203 091210 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 352275 165 2.12 2135 2135 2135 2765 1495 2130 2135.00 0.15 0 164 2156 2142 2121 2107 2086 2147 2112 7 635 100 1570 5 1 6760000 144 62.79 1.08 12 0.00 34.00 1983.00 2560 20240411 -16.60 2085 20231127 2.40 2560 -16.60 20240411 2085 2.40 20241120 2560 -16.60 20240411 2085 2.40 20241120 0.11 N 430220 100 6 억 9880 N N 0 N 00 N
10 20241202 161151 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 16507885 7772 22.20 2130 2135 2100 2765 1495 2130 2124.02 0.14 0 5095 2173 2151 2123 2101 2073 2137 2087 7 635 100 1570 5 1 6760000 144 62.65 1.07 12 0.11 34.00 1983.00 2560 20240411 -16.80 2085 20231127 2.16 2560 -16.80 20240411 2085 2.16 20241120 2560 -16.80 20240411 2085 2.16 20241120 0.11 N 430220 100 6 억 9785 N N 0 N 00 N
11 20241202 151404 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 16209815 7632 21.80 2130 2135 2100 2765 1495 2130 2123.93 0.14 0 4961 2173 2151 2123 2101 2073 2137 2087 7 635 100 1570 5 1 6760000 144 62.50 1.07 12 0.11 34.00 1983.00 2560 20240411 -16.99 2085 20231127 1.92 2560 -16.99 20240411 2085 1.92 20241120 2560 -16.99 20240411 2085 1.92 20241120 0.11 N 430220 100 6 억 9785 N N 0 N 00 N
12 20241202 141258 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 13806905 6503 18.57 2130 2135 2100 2765 1495 2130 2123.16 0.14 0 4171 2173 2151 2123 2101 2073 2137 2087 7 635 100 1570 5 1 6760000 144 62.65 1.07 12 0.10 34.00 1983.00 2560 20240411 -16.80 2085 20231127 2.16 2560 -16.80 20240411 2085 2.16 20241120 2560 -16.80 20240411 2085 2.16 20241120 0.11 N 430220 100 6 억 9785 N N 0 N 00 N