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
439410/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
20241203,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,273842615,132166,3076.49,2075,2075,2070,2695,1455,2075,2071.96,0.15,0,-1270,2085,2080,2075,2070,2065,2082,2072,9,620,100,1530,5,1,8800000,182,35.08,1.08,12,1.50,59.00,1925.00,2120,20240718,-2.36,1969,20231218,5.13,2120,-2.36,20240718,1996,3.71,20240102,2120,-2.36,20240718,1969,5.13,20231218,0.06,N,439410,100,8 억,,12922,N,N,0,N,00,N
20241203,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,271010520,130799,3044.67,2075,2075,2070,2695,1455,2075,2071.96,0.15,0,-1270,2085,2080,2075,2070,2065,2082,2072,9,620,100,1530,5,1,8800000,182,35.08,1.08,12,1.49,59.00,1925.00,2120,20240718,-2.36,1969,20231218,5.13,2120,-2.36,20240718,1996,3.71,20240102,2120,-2.36,20240718,1969,5.13,20231218,0.06,N,439410,100,8 억,,12922,N,N,0,N,00,N
20241203,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,248760440,120055,2794.58,2075,2075,2070,2695,1455,2075,2072.05,0.15,0,-1066,2085,2080,2075,2070,2065,2082,2072,9,620,100,1530,5,1,8800000,182,35.08,1.08,12,1.36,59.00,1925.00,2120,20240718,-2.36,1969,20231218,5.13,2120,-2.36,20240718,1996,3.71,20240102,2120,-2.36,20240718,1969,5.13,20231218,0.06,N,439410,100,8 억,,12922,N,N,0,N,00,N
20241203,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,216256335,104383,2429.77,2075,2075,2070,2695,1455,2075,2071.76,0.15,0,-695,2085,2080,2075,2070,2065,2082,2072,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,1.19,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12922,N,N,0,N,00,N
20241203,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,212818060,102726,2391.20,2075,2075,2070,2695,1455,2075,2071.71,0.15,0,-584,2085,2080,2075,2070,2065,2082,2072,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,1.17,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12922,N,N,0,N,00,N
20241203,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,212815985,102725,2391.18,2075,2075,2070,2695,1455,2075,2071.71,0.15,0,-584,2085,2080,2075,2070,2065,2082,2072,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,1.17,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12922,N,N,0,N,00,N
20241203,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,1960875,945,22.00,2075,2075,2075,2695,1455,2075,2075.00,0.15,0,-66,2085,2080,2075,2070,2065,2082,2072,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.01,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12922,N,N,0,N,00,N
20241203,091215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,931675,449,10.45,2075,2075,2075,2695,1455,2075,2075.00,0.15,0,-66,2085,2080,2075,2070,2065,2082,2072,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.01,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12922,N,N,0,N,00,N
20241202,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,8908535,4296,51.90,2070,2080,2070,2690,1450,2070,2073.68,0.15,0,0,2083,2076,2073,2066,2063,2075,2065,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.05,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12922,N,N,0,N,00,N
20241202,151410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,8649160,4171,50.39,2070,2080,2070,2690,1450,2070,2073.64,0.15,0,0,2083,2076,2073,2066,2063,2075,2065,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.05,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12922,N,N,0,N,00,N
20241202,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,7964410,3841,46.40,2070,2080,2070,2690,1450,2070,2073.53,0.15,0,0,2083,2076,2073,2066,2063,2075,2065,9,620,100,1530,5,1,8800000,183,35.17,1.08,12,0.04,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,12922,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 161226 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 273842615 132166 3076.49 2075 2075 2070 2695 1455 2075 2071.96 0.15 0 -1270 2085 2080 2075 2070 2065 2082 2072 9 620 100 1530 5 1 8800000 182 35.08 1.08 12 1.50 59.00 1925.00 2120 20240718 -2.36 1969 20231218 5.13 2120 -2.36 20240718 1996 3.71 20240102 2120 -2.36 20240718 1969 5.13 20231218 0.06 N 439410 100 8 억 12922 N N 0 N 00 N
3 20241203 151317 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 271010520 130799 3044.67 2075 2075 2070 2695 1455 2075 2071.96 0.15 0 -1270 2085 2080 2075 2070 2065 2082 2072 9 620 100 1530 5 1 8800000 182 35.08 1.08 12 1.49 59.00 1925.00 2120 20240718 -2.36 1969 20231218 5.13 2120 -2.36 20240718 1996 3.71 20240102 2120 -2.36 20240718 1969 5.13 20231218 0.06 N 439410 100 8 억 12922 N N 0 N 00 N
4 20241203 141250 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 248760440 120055 2794.58 2075 2075 2070 2695 1455 2075 2072.05 0.15 0 -1066 2085 2080 2075 2070 2065 2082 2072 9 620 100 1530 5 1 8800000 182 35.08 1.08 12 1.36 59.00 1925.00 2120 20240718 -2.36 1969 20231218 5.13 2120 -2.36 20240718 1996 3.71 20240102 2120 -2.36 20240718 1969 5.13 20231218 0.06 N 439410 100 8 억 12922 N N 0 N 00 N
5 20241203 131248 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 216256335 104383 2429.77 2075 2075 2070 2695 1455 2075 2071.76 0.15 0 -695 2085 2080 2075 2070 2065 2082 2072 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 1.19 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.06 N 439410 100 8 억 12922 N N 0 N 00 N
6 20241203 121311 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 212818060 102726 2391.20 2075 2075 2070 2695 1455 2075 2071.71 0.15 0 -584 2085 2080 2075 2070 2065 2082 2072 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 1.17 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.06 N 439410 100 8 억 12922 N N 0 N 00 N
7 20241203 111239 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 212815985 102725 2391.18 2075 2075 2070 2695 1455 2075 2071.71 0.15 0 -584 2085 2080 2075 2070 2065 2082 2072 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 1.17 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.06 N 439410 100 8 억 12922 N N 0 N 00 N
8 20241203 101228 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 1960875 945 22.00 2075 2075 2075 2695 1455 2075 2075.00 0.15 0 -66 2085 2080 2075 2070 2065 2082 2072 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 0.01 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.06 N 439410 100 8 억 12922 N N 0 N 00 N
9 20241203 091215 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 931675 449 10.45 2075 2075 2075 2695 1455 2075 2075.00 0.15 0 -66 2085 2080 2075 2070 2065 2082 2072 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 0.01 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.06 N 439410 100 8 억 12922 N N 0 N 00 N
10 20241202 161156 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 8908535 4296 51.90 2070 2080 2070 2690 1450 2070 2073.68 0.15 0 0 2083 2076 2073 2066 2063 2075 2065 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 0.05 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.06 N 439410 100 8 억 12922 N N 0 N 00 N
11 20241202 151410 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 8649160 4171 50.39 2070 2080 2070 2690 1450 2070 2073.64 0.15 0 0 2083 2076 2073 2066 2063 2075 2065 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 0.05 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.06 N 439410 100 8 억 12922 N N 0 N 00 N
12 20241202 141307 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 7964410 3841 46.40 2070 2080 2070 2690 1450 2070 2073.53 0.15 0 0 2083 2076 2073 2066 2063 2075 2065 9 620 100 1530 5 1 8800000 183 35.17 1.08 12 0.04 59.00 1925.00 2120 20240718 -2.12 1969 20231218 5.38 2120 -2.12 20240718 1996 3.96 20240102 2120 -2.12 20240718 1969 5.38 20231218 0.06 N 439410 100 8 억 12922 N N 0 N 00 N