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
446190/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
20241203,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,3315970,1560,10.49,2180,2180,2105,2780,1500,2140,2125.62,1.39,0,16,2213,2176,2138,2101,2063,2157,2082,5,640,100,1540,5,1,4950000,105,45.32,1.05,12,0.03,47.00,2033.00,2395,20240816,-11.06,2050,20231124,3.90,2395,-11.06,20240816,2070,2.90,20240111,2395,-11.06,20240816,2055,3.65,20231211,0.43,N,446190,100,4 억,,68942,N,N,0,N,00,N
20241203,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,2618640,1230,8.27,2180,2180,2110,2780,1500,2140,2128.98,1.39,0,34,2213,2176,2138,2101,2063,2157,2082,5,640,100,1540,5,1,4950000,106,45.43,1.05,12,0.02,47.00,2033.00,2395,20240816,-10.86,2050,20231124,4.15,2395,-10.86,20240816,2070,3.14,20240111,2395,-10.86,20240816,2055,3.89,20231211,0.43,N,446190,100,4 억,,68942,N,N,0,N,00,N
20241203,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-30,5,-1.40,2603700,1223,8.22,2180,2180,2110,2780,1500,2140,2128.95,1.39,0,35,2213,2176,2138,2101,2063,2157,2082,5,640,100,1540,5,1,4950000,104,44.89,1.04,12,0.02,47.00,2033.00,2395,20240816,-11.90,2050,20231124,2.93,2395,-11.90,20240816,2070,1.93,20240111,2395,-11.90,20240816,2055,2.68,20231211,0.43,N,446190,100,4 억,,68942,N,N,0,N,00,N
20241203,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1547350,723,4.86,2180,2180,2140,2780,1500,2140,2140.18,1.39,0,35,2213,2176,2138,2101,2063,2157,2082,5,640,100,1540,5,1,4950000,106,45.53,1.05,12,0.01,47.00,2033.00,2395,20240816,-10.65,2050,20231124,4.39,2395,-10.65,20240816,2070,3.38,20240111,2395,-10.65,20240816,2055,4.14,20231211,0.43,N,446190,100,4 억,,68942,N,N,0,N,00,N
20241203,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,449530,210,1.41,2180,2180,2140,2780,1500,2140,2140.62,1.39,0,-11,2213,2176,2138,2101,2063,2157,2082,5,640,100,1540,5,1,4950000,106,45.53,1.05,12,0.00,47.00,2033.00,2395,20240816,-10.65,2050,20231124,4.39,2395,-10.65,20240816,2070,3.38,20240111,2395,-10.65,20240816,2055,4.14,20231211,0.43,N,446190,100,4 억,,68942,N,N,0,N,00,N
20241203,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,449530,210,1.41,2180,2180,2140,2780,1500,2140,2140.62,1.39,0,-11,2213,2176,2138,2101,2063,2157,2082,5,640,100,1540,5,1,4950000,106,45.53,1.05,12,0.00,47.00,2033.00,2395,20240816,-10.65,2050,20231124,4.39,2395,-10.65,20240816,2070,3.38,20240111,2395,-10.65,20240816,2055,4.14,20231211,0.43,N,446190,100,4 억,,68942,N,N,0,N,00,N
20241203,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,267630,125,0.84,2180,2180,2140,2780,1500,2140,2141.04,1.39,0,-11,2213,2176,2138,2101,2063,2157,2082,5,640,100,1540,5,1,4950000,106,45.53,1.05,12,0.00,47.00,2033.00,2395,20240816,-10.65,2050,20231124,4.39,2395,-10.65,20240816,2070,3.38,20240111,2395,-10.65,20240816,2055,4.14,20231211,0.43,N,446190,100,4 억,,68942,N,N,0,N,00,N
20241203,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,25,2,1.17,4345,2,0.01,2180,2180,2165,2780,1500,2140,2172.50,1.39,0,0,2213,2176,2138,2101,2063,2157,2082,5,640,100,1540,5,1,4950000,107,46.06,1.06,12,0.00,47.00,2033.00,2395,20240816,-9.60,2050,20231124,5.61,2395,-9.60,20240816,2070,4.59,20240111,2395,-9.60,20240816,2055,5.35,20231211,0.43,N,446190,100,4 억,,68942,N,N,0,N,00,N
20241202,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-35,5,-1.61,31373505,14877,62.25,2175,2175,2100,2825,1525,2175,2108.86,1.40,0,-148,2225,2200,2155,2130,2085,2177,2107,5,650,100,1560,5,1,4950000,106,45.53,1.05,12,0.30,47.00,2033.00,2395,20240816,-10.65,2050,20231124,4.39,2395,-10.65,20240816,2070,3.38,20240111,2395,-10.65,20240816,2055,4.14,20231211,0.43,N,446190,100,4 억,,69090,N,N,0,N,00,N
20241202,151416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-40,5,-1.84,28833785,13684,57.26,2175,2175,2100,2825,1525,2175,2107.12,1.40,0,-88,2225,2200,2155,2130,2085,2177,2107,5,650,100,1560,5,1,4950000,106,45.43,1.05,12,0.28,47.00,2033.00,2395,20240816,-10.86,2050,20231124,4.15,2395,-10.86,20240816,2070,3.14,20240111,2395,-10.86,20240816,2055,3.89,20231211,0.43,N,446190,100,4 억,,69090,N,N,0,N,00,N
20241202,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-45,5,-2.07,28609585,13579,56.82,2175,2175,2100,2825,1525,2175,2106.90,1.40,0,-85,2225,2200,2155,2130,2085,2177,2107,5,650,100,1560,5,1,4950000,105,45.32,1.05,12,0.27,47.00,2033.00,2395,20240816,-11.06,2050,20231124,3.90,2395,-11.06,20240816,2070,2.90,20240111,2395,-11.06,20240816,2055,3.65,20231211,0.43,N,446190,100,4 억,,69090,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 161232 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 3315970 1560 10.49 2180 2180 2105 2780 1500 2140 2125.62 1.39 0 16 2213 2176 2138 2101 2063 2157 2082 5 640 100 1540 5 1 4950000 105 45.32 1.05 12 0.03 47.00 2033.00 2395 20240816 -11.06 2050 20231124 3.90 2395 -11.06 20240816 2070 2.90 20240111 2395 -11.06 20240816 2055 3.65 20231211 0.43 N 446190 100 4 억 68942 N N 0 N 00 N
3 20241203 151325 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 2618640 1230 8.27 2180 2180 2110 2780 1500 2140 2128.98 1.39 0 34 2213 2176 2138 2101 2063 2157 2082 5 640 100 1540 5 1 4950000 106 45.43 1.05 12 0.02 47.00 2033.00 2395 20240816 -10.86 2050 20231124 4.15 2395 -10.86 20240816 2070 3.14 20240111 2395 -10.86 20240816 2055 3.89 20231211 0.43 N 446190 100 4 억 68942 N N 0 N 00 N
4 20241203 141257 57 100.00 KOSDAQ 금융 N N N N N 2110 -30 5 -1.40 2603700 1223 8.22 2180 2180 2110 2780 1500 2140 2128.95 1.39 0 35 2213 2176 2138 2101 2063 2157 2082 5 640 100 1540 5 1 4950000 104 44.89 1.04 12 0.02 47.00 2033.00 2395 20240816 -11.90 2050 20231124 2.93 2395 -11.90 20240816 2070 1.93 20240111 2395 -11.90 20240816 2055 2.68 20231211 0.43 N 446190 100 4 억 68942 N N 0 N 00 N
5 20241203 131255 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 1547350 723 4.86 2180 2180 2140 2780 1500 2140 2140.18 1.39 0 35 2213 2176 2138 2101 2063 2157 2082 5 640 100 1540 5 1 4950000 106 45.53 1.05 12 0.01 47.00 2033.00 2395 20240816 -10.65 2050 20231124 4.39 2395 -10.65 20240816 2070 3.38 20240111 2395 -10.65 20240816 2055 4.14 20231211 0.43 N 446190 100 4 억 68942 N N 0 N 00 N
6 20241203 121318 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 449530 210 1.41 2180 2180 2140 2780 1500 2140 2140.62 1.39 0 -11 2213 2176 2138 2101 2063 2157 2082 5 640 100 1540 5 1 4950000 106 45.53 1.05 12 0.00 47.00 2033.00 2395 20240816 -10.65 2050 20231124 4.39 2395 -10.65 20240816 2070 3.38 20240111 2395 -10.65 20240816 2055 4.14 20231211 0.43 N 446190 100 4 억 68942 N N 0 N 00 N
7 20241203 111245 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 449530 210 1.41 2180 2180 2140 2780 1500 2140 2140.62 1.39 0 -11 2213 2176 2138 2101 2063 2157 2082 5 640 100 1540 5 1 4950000 106 45.53 1.05 12 0.00 47.00 2033.00 2395 20240816 -10.65 2050 20231124 4.39 2395 -10.65 20240816 2070 3.38 20240111 2395 -10.65 20240816 2055 4.14 20231211 0.43 N 446190 100 4 억 68942 N N 0 N 00 N
8 20241203 101234 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 267630 125 0.84 2180 2180 2140 2780 1500 2140 2141.04 1.39 0 -11 2213 2176 2138 2101 2063 2157 2082 5 640 100 1540 5 1 4950000 106 45.53 1.05 12 0.00 47.00 2033.00 2395 20240816 -10.65 2050 20231124 4.39 2395 -10.65 20240816 2070 3.38 20240111 2395 -10.65 20240816 2055 4.14 20231211 0.43 N 446190 100 4 억 68942 N N 0 N 00 N
9 20241203 091222 57 100.00 KOSDAQ 금융 N N N N N 2165 25 2 1.17 4345 2 0.01 2180 2180 2165 2780 1500 2140 2172.50 1.39 0 0 2213 2176 2138 2101 2063 2157 2082 5 640 100 1540 5 1 4950000 107 46.06 1.06 12 0.00 47.00 2033.00 2395 20240816 -9.60 2050 20231124 5.61 2395 -9.60 20240816 2070 4.59 20240111 2395 -9.60 20240816 2055 5.35 20231211 0.43 N 446190 100 4 억 68942 N N 0 N 00 N
10 20241202 161203 57 100.00 KOSDAQ 금융 N N N N N 2140 -35 5 -1.61 31373505 14877 62.25 2175 2175 2100 2825 1525 2175 2108.86 1.40 0 -148 2225 2200 2155 2130 2085 2177 2107 5 650 100 1560 5 1 4950000 106 45.53 1.05 12 0.30 47.00 2033.00 2395 20240816 -10.65 2050 20231124 4.39 2395 -10.65 20240816 2070 3.38 20240111 2395 -10.65 20240816 2055 4.14 20231211 0.43 N 446190 100 4 억 69090 N N 0 N 00 N
11 20241202 151416 57 100.00 KOSDAQ 금융 N N N N N 2135 -40 5 -1.84 28833785 13684 57.26 2175 2175 2100 2825 1525 2175 2107.12 1.40 0 -88 2225 2200 2155 2130 2085 2177 2107 5 650 100 1560 5 1 4950000 106 45.43 1.05 12 0.28 47.00 2033.00 2395 20240816 -10.86 2050 20231124 4.15 2395 -10.86 20240816 2070 3.14 20240111 2395 -10.86 20240816 2055 3.89 20231211 0.43 N 446190 100 4 억 69090 N N 0 N 00 N
12 20241202 141314 57 100.00 KOSDAQ 금융 N N N N N 2130 -45 5 -2.07 28609585 13579 56.82 2175 2175 2100 2825 1525 2175 2106.90 1.40 0 -85 2225 2200 2155 2130 2085 2177 2107 5 650 100 1560 5 1 4950000 105 45.32 1.05 12 0.27 47.00 2033.00 2395 20240816 -11.06 2050 20231124 3.90 2395 -11.06 20240816 2070 2.90 20240111 2395 -11.06 20240816 2055 3.65 20231211 0.43 N 446190 100 4 억 69090 N N 0 N 00 N