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
450940/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
20241203,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,1992500,984,87.70,2025,2030,2020,2635,1425,2030,2024.90,0.02,0,289,2046,2037,2021,2012,1996,2042,2017,5,605,100,1420,5,1,4540000,92,81.20,1.03,12,0.02,25.00,1969.00,2185,20240712,-7.09,2000,20231124,1.50,2185,-7.09,20240712,2005,1.25,20241202,2185,-7.09,20240712,2005,1.25,20231205,0.00,N,450940,100,4 억,,1056,N,N,0,N,00,N
20241203,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,1978290,977,87.08,2025,2030,2020,2635,1425,2030,2024.86,0.02,0,282,2046,2037,2021,2012,1996,2042,2017,5,605,100,1420,5,1,4540000,92,81.20,1.03,12,0.02,25.00,1969.00,2185,20240712,-7.09,2000,20231124,1.50,2185,-7.09,20240712,2005,1.25,20241202,2185,-7.09,20240712,2005,1.25,20231205,0.00,N,450940,100,4 억,,1056,N,N,0,N,00,N
20241203,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,732170,361,32.17,2025,2030,2025,2635,1425,2030,2028.17,0.02,0,216,2046,2037,2021,2012,1996,2042,2017,5,605,100,1420,5,1,4540000,92,81.20,1.03,12,0.01,25.00,1969.00,2185,20240712,-7.09,2000,20231124,1.50,2185,-7.09,20240712,2005,1.25,20241202,2185,-7.09,20240712,2005,1.25,20231205,0.00,N,450940,100,4 억,,1056,N,N,0,N,00,N
20241203,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,596160,294,26.20,2025,2030,2025,2635,1425,2030,2027.76,0.02,0,149,2046,2037,2021,2012,1996,2042,2017,5,605,100,1420,5,1,4540000,92,81.20,1.03,12,0.01,25.00,1969.00,2185,20240712,-7.09,2000,20231124,1.50,2185,-7.09,20240712,2005,1.25,20241202,2185,-7.09,20240712,2005,1.25,20231205,0.00,N,450940,100,4 억,,1056,N,N,0,N,00,N
20241203,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,460150,227,20.23,2025,2030,2025,2635,1425,2030,2027.09,0.02,0,82,2046,2037,2021,2012,1996,2042,2017,5,605,100,1420,5,1,4540000,92,81.20,1.03,12,0.00,25.00,1969.00,2185,20240712,-7.09,2000,20231124,1.50,2185,-7.09,20240712,2005,1.25,20241202,2185,-7.09,20240712,2005,1.25,20231205,0.00,N,450940,100,4 억,,1056,N,N,0,N,00,N
20241203,111251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,326170,161,14.35,2025,2030,2025,2635,1425,2030,2025.90,0.02,0,16,2046,2037,2021,2012,1996,2042,2017,5,605,100,1420,5,1,4540000,92,81.20,1.03,12,0.00,25.00,1969.00,2185,20240712,-7.09,2000,20231124,1.50,2185,-7.09,20240712,2005,1.25,20241202,2185,-7.09,20240712,2005,1.25,20231205,0.00,N,450940,100,4 억,,1056,N,N,0,N,00,N
20241203,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,257185,127,11.32,2025,2030,2025,2635,1425,2030,2025.08,0.02,0,-11,2046,2037,2021,2012,1996,2042,2017,5,605,100,1420,5,1,4540000,92,81.20,1.03,12,0.00,25.00,1969.00,2185,20240712,-7.09,2000,20231124,1.50,2185,-7.09,20240712,2005,1.25,20241202,2185,-7.09,20240712,2005,1.25,20231205,0.00,N,450940,100,4 억,,1056,N,N,0,N,00,N
20241203,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.02,0,0,2046,2037,2021,2012,1996,2042,2017,5,605,100,1420,5,1,4540000,92,81.20,1.03,12,0.00,25.00,1969.00,2185,20240712,-7.09,2000,20231124,1.50,2185,-7.09,20240712,2005,1.25,20241202,2185,-7.09,20240712,2005,1.25,20231205,0.00,N,450940,100,4 억,,1056,N,N,0,N,00,N
20241202,161208,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,0,3,0.00,2266065,1122,54.87,2030,2030,2005,2635,1425,2030,2019.67,0.02,0,471,2050,2040,2025,2015,2000,2045,2020,5,605,100,1420,5,1,4540000,92,81.20,1.03,12,0.02,25.00,1969.00,2185,20240712,-7.09,1999,20231123,1.55,2185,-7.09,20240712,2005,1.25,20241202,2185,-7.09,20240712,2005,1.25,20241202,0.00,N,450940,100,4 억,,1085,N,N,0,N,00,N
20241202,151421,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,0,3,0.00,2237645,1108,54.18,2030,2030,2005,2635,1425,2030,2019.54,0.02,0,457,2050,2040,2025,2015,2000,2045,2020,5,605,100,1420,5,1,4540000,92,81.20,1.03,12,0.02,25.00,1969.00,2185,20240712,-7.09,1999,20231123,1.55,2185,-7.09,20240712,2005,1.25,20241202,2185,-7.09,20240712,2005,1.25,20241202,0.00,N,450940,100,4 억,,1085,N,N,0,N,00,N
20241202,141319,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,0,3,0.00,2071205,1026,50.17,2030,2030,2005,2635,1425,2030,2018.72,0.02,0,379,2050,2040,2025,2015,2000,2045,2020,5,605,100,1420,5,1,4540000,92,81.20,1.03,12,0.02,25.00,1969.00,2185,20240712,-7.09,1999,20231123,1.55,2185,-7.09,20240712,2005,1.25,20241202,2185,-7.09,20240712,2005,1.25,20241202,0.00,N,450940,100,4 억,,1085,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 161237 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 1992500 984 87.70 2025 2030 2020 2635 1425 2030 2024.90 0.02 0 289 2046 2037 2021 2012 1996 2042 2017 5 605 100 1420 5 1 4540000 92 81.20 1.03 12 0.02 25.00 1969.00 2185 20240712 -7.09 2000 20231124 1.50 2185 -7.09 20240712 2005 1.25 20241202 2185 -7.09 20240712 2005 1.25 20231205 0.00 N 450940 100 4 억 1056 N N 0 N 00 N
3 20241203 151332 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 1978290 977 87.08 2025 2030 2020 2635 1425 2030 2024.86 0.02 0 282 2046 2037 2021 2012 1996 2042 2017 5 605 100 1420 5 1 4540000 92 81.20 1.03 12 0.02 25.00 1969.00 2185 20240712 -7.09 2000 20231124 1.50 2185 -7.09 20240712 2005 1.25 20241202 2185 -7.09 20240712 2005 1.25 20231205 0.00 N 450940 100 4 억 1056 N N 0 N 00 N
4 20241203 141302 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 732170 361 32.17 2025 2030 2025 2635 1425 2030 2028.17 0.02 0 216 2046 2037 2021 2012 1996 2042 2017 5 605 100 1420 5 1 4540000 92 81.20 1.03 12 0.01 25.00 1969.00 2185 20240712 -7.09 2000 20231124 1.50 2185 -7.09 20240712 2005 1.25 20241202 2185 -7.09 20240712 2005 1.25 20231205 0.00 N 450940 100 4 억 1056 N N 0 N 00 N
5 20241203 131301 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 596160 294 26.20 2025 2030 2025 2635 1425 2030 2027.76 0.02 0 149 2046 2037 2021 2012 1996 2042 2017 5 605 100 1420 5 1 4540000 92 81.20 1.03 12 0.01 25.00 1969.00 2185 20240712 -7.09 2000 20231124 1.50 2185 -7.09 20240712 2005 1.25 20241202 2185 -7.09 20240712 2005 1.25 20231205 0.00 N 450940 100 4 억 1056 N N 0 N 00 N
6 20241203 121324 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 460150 227 20.23 2025 2030 2025 2635 1425 2030 2027.09 0.02 0 82 2046 2037 2021 2012 1996 2042 2017 5 605 100 1420 5 1 4540000 92 81.20 1.03 12 0.00 25.00 1969.00 2185 20240712 -7.09 2000 20231124 1.50 2185 -7.09 20240712 2005 1.25 20241202 2185 -7.09 20240712 2005 1.25 20231205 0.00 N 450940 100 4 억 1056 N N 0 N 00 N
7 20241203 111251 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 326170 161 14.35 2025 2030 2025 2635 1425 2030 2025.90 0.02 0 16 2046 2037 2021 2012 1996 2042 2017 5 605 100 1420 5 1 4540000 92 81.20 1.03 12 0.00 25.00 1969.00 2185 20240712 -7.09 2000 20231124 1.50 2185 -7.09 20240712 2005 1.25 20241202 2185 -7.09 20240712 2005 1.25 20231205 0.00 N 450940 100 4 억 1056 N N 0 N 00 N
8 20241203 101240 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 257185 127 11.32 2025 2030 2025 2635 1425 2030 2025.08 0.02 0 -11 2046 2037 2021 2012 1996 2042 2017 5 605 100 1420 5 1 4540000 92 81.20 1.03 12 0.00 25.00 1969.00 2185 20240712 -7.09 2000 20231124 1.50 2185 -7.09 20240712 2005 1.25 20241202 2185 -7.09 20240712 2005 1.25 20231205 0.00 N 450940 100 4 억 1056 N N 0 N 00 N
9 20241203 091228 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 0 0 0.00 0 0 0 2635 1425 2030 0.00 0.02 0 0 2046 2037 2021 2012 1996 2042 2017 5 605 100 1420 5 1 4540000 92 81.20 1.03 12 0.00 25.00 1969.00 2185 20240712 -7.09 2000 20231124 1.50 2185 -7.09 20240712 2005 1.25 20241202 2185 -7.09 20240712 2005 1.25 20231205 0.00 N 450940 100 4 억 1056 N N 0 N 00 N
10 20241202 161208 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 0 3 0.00 2266065 1122 54.87 2030 2030 2005 2635 1425 2030 2019.67 0.02 0 471 2050 2040 2025 2015 2000 2045 2020 5 605 100 1420 5 1 4540000 92 81.20 1.03 12 0.02 25.00 1969.00 2185 20240712 -7.09 1999 20231123 1.55 2185 -7.09 20240712 2005 1.25 20241202 2185 -7.09 20240712 2005 1.25 20241202 0.00 N 450940 100 4 억 1085 N N 0 N 00 N
11 20241202 151421 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 0 3 0.00 2237645 1108 54.18 2030 2030 2005 2635 1425 2030 2019.54 0.02 0 457 2050 2040 2025 2015 2000 2045 2020 5 605 100 1420 5 1 4540000 92 81.20 1.03 12 0.02 25.00 1969.00 2185 20240712 -7.09 1999 20231123 1.55 2185 -7.09 20240712 2005 1.25 20241202 2185 -7.09 20240712 2005 1.25 20241202 0.00 N 450940 100 4 억 1085 N N 0 N 00 N
12 20241202 141319 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 0 3 0.00 2071205 1026 50.17 2030 2030 2005 2635 1425 2030 2018.72 0.02 0 379 2050 2040 2025 2015 2000 2045 2020 5 605 100 1420 5 1 4540000 92 81.20 1.03 12 0.02 25.00 1969.00 2185 20240712 -7.09 1999 20231123 1.55 2185 -7.09 20240712 2005 1.25 20241202 2185 -7.09 20240712 2005 1.25 20241202 0.00 N 450940 100 4 억 1085 N N 0 N 00 N