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
435380/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
20241203,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,14379225,6913,104.68,2085,2085,2075,2710,1460,2085,2080.03,0.04,0,4883,2091,2087,2081,2077,2071,2090,2080,6,625,100,1500,5,1,5730000,119,38.43,1.02,12,0.12,54.00,2039.00,2210,20240701,-6.11,2005,20231218,3.49,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2005,3.49,20231218,0.00,N,435380,100,5 억,,2232,N,N,0,N,00,N
20241203,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,13436820,6459,97.80,2085,2085,2075,2710,1460,2085,2080.33,0.04,0,4812,2091,2087,2081,2077,2071,2090,2080,6,625,100,1500,5,1,5730000,119,38.52,1.02,12,0.11,54.00,2039.00,2210,20240701,-5.88,2005,20231218,3.74,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2005,3.74,20231218,0.00,N,435380,100,5 억,,2232,N,N,0,N,00,N
20241203,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,11781140,5663,85.75,2085,2085,2075,2710,1460,2085,2080.37,0.04,0,4016,2091,2087,2081,2077,2071,2090,2080,6,625,100,1500,5,1,5730000,119,38.52,1.02,12,0.10,54.00,2039.00,2210,20240701,-5.88,2005,20231218,3.74,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2005,3.74,20231218,0.00,N,435380,100,5 억,,2232,N,N,0,N,00,N
20241203,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,10108820,4859,73.58,2085,2085,2075,2710,1460,2085,2080.43,0.04,0,3212,2091,2087,2081,2077,2071,2090,2080,6,625,100,1500,5,1,5730000,119,38.52,1.02,12,0.08,54.00,2039.00,2210,20240701,-5.88,2005,20231218,3.74,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2005,3.74,20231218,0.00,N,435380,100,5 억,,2232,N,N,0,N,00,N
20241203,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,5841340,2805,42.47,2085,2085,2075,2710,1460,2085,2082.47,0.04,0,2507,2091,2087,2081,2077,2071,2090,2080,6,625,100,1500,5,1,5730000,119,38.61,1.02,12,0.05,54.00,2039.00,2210,20240701,-5.66,2005,20231218,3.99,2210,-5.66,20240701,2045,1.96,20240103,2210,-5.66,20240701,2005,3.99,20231218,0.00,N,435380,100,5 억,,2232,N,N,0,N,00,N
20241203,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,4165750,2000,30.28,2085,2085,2075,2710,1460,2085,2082.88,0.04,0,1726,2091,2087,2081,2077,2071,2090,2080,6,625,100,1500,5,1,5730000,119,38.52,1.02,12,0.03,54.00,2039.00,2210,20240701,-5.88,2005,20231218,3.74,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2005,3.74,20231218,0.00,N,435380,100,5 억,,2232,N,N,0,N,00,N
20241203,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,2498525,1200,18.17,2085,2085,2075,2710,1460,2085,2082.10,0.04,0,926,2091,2087,2081,2077,2071,2090,2080,6,625,100,1500,5,1,5730000,119,38.52,1.02,12,0.02,54.00,2039.00,2210,20240701,-5.88,2005,20231218,3.74,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2005,3.74,20231218,0.00,N,435380,100,5 억,,2232,N,N,0,N,00,N
20241203,091213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,325260,156,2.36,2085,2085,2085,2710,1460,2085,2085.00,0.04,0,156,2091,2087,2081,2077,2071,2090,2080,6,625,100,1500,5,1,5730000,119,38.61,1.02,12,0.00,54.00,2039.00,2210,20240701,-5.66,2005,20231218,3.99,2210,-5.66,20240701,2045,1.96,20240103,2210,-5.66,20240701,2005,3.99,20231218,0.00,N,435380,100,5 억,,2232,N,N,0,N,00,N
20241202,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,13746945,6604,127.51,2085,2085,2075,2695,1455,2075,2081.61,0.04,0,4998,2088,2081,2078,2071,2068,2080,2070,6,620,100,1490,5,1,5730000,119,38.61,1.02,12,0.12,54.00,2039.00,2210,20240701,-5.66,2005,20231218,3.99,2210,-5.66,20240701,2045,1.96,20240103,2210,-5.66,20240701,2005,3.99,20231218,0.00,N,435380,100,5 억,,2234,N,N,0,N,00,N
20241202,151407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,13586400,6527,126.03,2085,2085,2075,2695,1455,2075,2081.57,0.04,0,4921,2088,2081,2078,2071,2068,2080,2070,6,620,100,1490,5,1,5730000,119,38.61,1.02,12,0.11,54.00,2039.00,2210,20240701,-5.66,2005,20231218,3.99,2210,-5.66,20240701,2045,1.96,20240103,2210,-5.66,20240701,2005,3.99,20231218,0.00,N,435380,100,5 억,,2234,N,N,0,N,00,N
20241202,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,11841255,5690,109.87,2085,2085,2075,2695,1455,2075,2081.06,0.04,0,4084,2088,2081,2078,2071,2068,2080,2070,6,620,100,1490,5,1,5730000,119,38.61,1.02,12,0.10,54.00,2039.00,2210,20240701,-5.66,2005,20231218,3.99,2210,-5.66,20240701,2045,1.96,20240103,2210,-5.66,20240701,2005,3.99,20231218,0.00,N,435380,100,5 억,,2234,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 161224 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 14379225 6913 104.68 2085 2085 2075 2710 1460 2085 2080.03 0.04 0 4883 2091 2087 2081 2077 2071 2090 2080 6 625 100 1500 5 1 5730000 119 38.43 1.02 12 0.12 54.00 2039.00 2210 20240701 -6.11 2005 20231218 3.49 2210 -6.11 20240701 2045 1.47 20240103 2210 -6.11 20240701 2005 3.49 20231218 0.00 N 435380 100 5 억 2232 N N 0 N 00 N
3 20241203 151314 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 13436820 6459 97.80 2085 2085 2075 2710 1460 2085 2080.33 0.04 0 4812 2091 2087 2081 2077 2071 2090 2080 6 625 100 1500 5 1 5730000 119 38.52 1.02 12 0.11 54.00 2039.00 2210 20240701 -5.88 2005 20231218 3.74 2210 -5.88 20240701 2045 1.71 20240103 2210 -5.88 20240701 2005 3.74 20231218 0.00 N 435380 100 5 억 2232 N N 0 N 00 N
4 20241203 141248 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 11781140 5663 85.75 2085 2085 2075 2710 1460 2085 2080.37 0.04 0 4016 2091 2087 2081 2077 2071 2090 2080 6 625 100 1500 5 1 5730000 119 38.52 1.02 12 0.10 54.00 2039.00 2210 20240701 -5.88 2005 20231218 3.74 2210 -5.88 20240701 2045 1.71 20240103 2210 -5.88 20240701 2005 3.74 20231218 0.00 N 435380 100 5 억 2232 N N 0 N 00 N
5 20241203 131246 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 10108820 4859 73.58 2085 2085 2075 2710 1460 2085 2080.43 0.04 0 3212 2091 2087 2081 2077 2071 2090 2080 6 625 100 1500 5 1 5730000 119 38.52 1.02 12 0.08 54.00 2039.00 2210 20240701 -5.88 2005 20231218 3.74 2210 -5.88 20240701 2045 1.71 20240103 2210 -5.88 20240701 2005 3.74 20231218 0.00 N 435380 100 5 억 2232 N N 0 N 00 N
6 20241203 121308 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 5841340 2805 42.47 2085 2085 2075 2710 1460 2085 2082.47 0.04 0 2507 2091 2087 2081 2077 2071 2090 2080 6 625 100 1500 5 1 5730000 119 38.61 1.02 12 0.05 54.00 2039.00 2210 20240701 -5.66 2005 20231218 3.99 2210 -5.66 20240701 2045 1.96 20240103 2210 -5.66 20240701 2005 3.99 20231218 0.00 N 435380 100 5 억 2232 N N 0 N 00 N
7 20241203 111237 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 4165750 2000 30.28 2085 2085 2075 2710 1460 2085 2082.88 0.04 0 1726 2091 2087 2081 2077 2071 2090 2080 6 625 100 1500 5 1 5730000 119 38.52 1.02 12 0.03 54.00 2039.00 2210 20240701 -5.88 2005 20231218 3.74 2210 -5.88 20240701 2045 1.71 20240103 2210 -5.88 20240701 2005 3.74 20231218 0.00 N 435380 100 5 억 2232 N N 0 N 00 N
8 20241203 101225 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 2498525 1200 18.17 2085 2085 2075 2710 1460 2085 2082.10 0.04 0 926 2091 2087 2081 2077 2071 2090 2080 6 625 100 1500 5 1 5730000 119 38.52 1.02 12 0.02 54.00 2039.00 2210 20240701 -5.88 2005 20231218 3.74 2210 -5.88 20240701 2045 1.71 20240103 2210 -5.88 20240701 2005 3.74 20231218 0.00 N 435380 100 5 억 2232 N N 0 N 00 N
9 20241203 091213 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 325260 156 2.36 2085 2085 2085 2710 1460 2085 2085.00 0.04 0 156 2091 2087 2081 2077 2071 2090 2080 6 625 100 1500 5 1 5730000 119 38.61 1.02 12 0.00 54.00 2039.00 2210 20240701 -5.66 2005 20231218 3.99 2210 -5.66 20240701 2045 1.96 20240103 2210 -5.66 20240701 2005 3.99 20231218 0.00 N 435380 100 5 억 2232 N N 0 N 00 N
10 20241202 161154 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 13746945 6604 127.51 2085 2085 2075 2695 1455 2075 2081.61 0.04 0 4998 2088 2081 2078 2071 2068 2080 2070 6 620 100 1490 5 1 5730000 119 38.61 1.02 12 0.12 54.00 2039.00 2210 20240701 -5.66 2005 20231218 3.99 2210 -5.66 20240701 2045 1.96 20240103 2210 -5.66 20240701 2005 3.99 20231218 0.00 N 435380 100 5 억 2234 N N 0 N 00 N
11 20241202 151407 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 13586400 6527 126.03 2085 2085 2075 2695 1455 2075 2081.57 0.04 0 4921 2088 2081 2078 2071 2068 2080 2070 6 620 100 1490 5 1 5730000 119 38.61 1.02 12 0.11 54.00 2039.00 2210 20240701 -5.66 2005 20231218 3.99 2210 -5.66 20240701 2045 1.96 20240103 2210 -5.66 20240701 2005 3.99 20231218 0.00 N 435380 100 5 억 2234 N N 0 N 00 N
12 20241202 141304 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 11841255 5690 109.87 2085 2085 2075 2695 1455 2075 2081.06 0.04 0 4084 2088 2081 2078 2071 2068 2080 2070 6 620 100 1490 5 1 5730000 119 38.61 1.02 12 0.10 54.00 2039.00 2210 20240701 -5.66 2005 20231218 3.99 2210 -5.66 20240701 2045 1.96 20240103 2210 -5.66 20240701 2005 3.99 20231218 0.00 N 435380 100 5 억 2234 N N 0 N 00 N