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
469480/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
20241203,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,15553545,7378,789.94,2120,2125,2095,2760,1490,2125,2108.10,0.08,0,187,2185,2155,2140,2110,2095,2147,2102,4,635,100,1480,5,1,4230000,89,0.00,0.00,12,0.17,0.00,0.00,4985,20240201,-57.67,2085,20241120,1.20,4985,-57.67,20240201,2085,1.20,20241120,4985,-57.67,20240201,2085,1.20,20241120,0.00,N,469480,100,4 억,,3434,N,N,0,N,00,N
20241203,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,15542995,7373,789.40,2120,2125,2095,2760,1490,2125,2108.10,0.08,0,182,2185,2155,2140,2110,2095,2147,2102,4,635,100,1480,5,1,4230000,89,0.00,0.00,12,0.17,0.00,0.00,4985,20240201,-57.67,2085,20241120,1.20,4985,-57.67,20240201,2085,1.20,20241120,4985,-57.67,20240201,2085,1.20,20241120,0.00,N,469480,100,4 억,,3434,N,N,0,N,00,N
20241203,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,15443835,7326,784.37,2120,2125,2095,2760,1490,2125,2108.09,0.08,0,137,2185,2155,2140,2110,2095,2147,2102,4,635,100,1480,5,1,4230000,89,0.00,0.00,12,0.17,0.00,0.00,4985,20240201,-57.67,2085,20241120,1.20,4985,-57.67,20240201,2085,1.20,20241120,4985,-57.67,20240201,2085,1.20,20241120,0.00,N,469480,100,4 억,,3434,N,N,0,N,00,N
20241203,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,15319405,7267,778.05,2120,2125,2095,2760,1490,2125,2108.08,0.08,0,95,2185,2155,2140,2110,2095,2147,2102,4,635,100,1480,5,1,4230000,89,0.00,0.00,12,0.17,0.00,0.00,4985,20240201,-57.67,2085,20241120,1.20,4985,-57.67,20240201,2085,1.20,20241120,4985,-57.67,20240201,2085,1.20,20241120,0.00,N,469480,100,4 억,,3434,N,N,0,N,00,N
20241203,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,616755,293,31.37,2120,2125,2095,2760,1490,2125,2104.97,0.08,0,38,2185,2155,2140,2110,2095,2147,2102,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,4985,20240201,-57.47,2085,20241120,1.68,4985,-57.47,20240201,2085,1.68,20241120,4985,-57.47,20240201,2085,1.68,20241120,0.00,N,469480,100,4 억,,3434,N,N,0,N,00,N
20241203,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,523475,249,26.66,2120,2125,2095,2760,1490,2125,2102.31,0.08,0,-6,2185,2155,2140,2110,2095,2147,2102,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,4985,20240201,-57.47,2085,20241120,1.68,4985,-57.47,20240201,2085,1.68,20241120,4985,-57.47,20240201,2085,1.68,20241120,0.00,N,469480,100,4 억,,3434,N,N,0,N,00,N
20241203,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,483205,230,24.63,2120,2125,2095,2760,1490,2125,2100.89,0.08,0,-20,2185,2155,2140,2110,2095,2147,2102,4,635,100,1480,5,1,4230000,89,0.00,0.00,12,0.01,0.00,0.00,4985,20240201,-57.67,2085,20241120,1.20,4985,-57.67,20240201,2085,1.20,20241120,4985,-57.67,20240201,2085,1.20,20241120,0.00,N,469480,100,4 억,,3434,N,N,0,N,00,N
20241203,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.08,0,0,2185,2155,2140,2110,2095,2147,2102,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,4985,20240201,-57.37,2085,20241120,1.92,4985,-57.37,20240201,2085,1.92,20241120,4985,-57.37,20240201,2085,1.92,20241120,0.00,N,469480,100,4 억,,3434,N,N,0,N,00,N
20241202,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,2000355,934,17.69,2170,2170,2125,2745,1485,2115,2141.71,0.08,0,445,2145,2130,2120,2105,2095,2125,2100,4,630,100,1480,5,1,4230000,90,0.00,0.00,12,0.02,0.00,0.00,4985,20240201,-57.37,2085,20241120,1.92,4985,-57.37,20240201,2085,1.92,20241120,4985,-57.37,20240201,2085,1.92,20241120,0.00,N,469480,100,4 억,,3489,N,N,0,N,00,N
20241202,151438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,1983320,926,17.53,2170,2170,2130,2745,1485,2115,2141.81,0.08,0,439,2145,2130,2120,2105,2095,2125,2100,4,630,100,1480,5,1,4230000,90,0.00,0.00,12,0.02,0.00,0.00,4985,20240201,-57.27,2085,20241120,2.16,4985,-57.27,20240201,2085,2.16,20241120,4985,-57.27,20240201,2085,2.16,20241120,0.00,N,469480,100,4 억,,3489,N,N,0,N,00,N
20241202,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,1802270,841,15.93,2170,2170,2130,2745,1485,2115,2143.01,0.08,0,354,2145,2130,2120,2105,2095,2125,2100,4,630,100,1480,5,1,4230000,90,0.00,0.00,12,0.02,0.00,0.00,4985,20240201,-57.27,2085,20241120,2.16,4985,-57.27,20240201,2085,2.16,20241120,4985,-57.27,20240201,2085,2.16,20241120,0.00,N,469480,100,4 억,,3489,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 161254 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 15553545 7378 789.94 2120 2125 2095 2760 1490 2125 2108.10 0.08 0 187 2185 2155 2140 2110 2095 2147 2102 4 635 100 1480 5 1 4230000 89 0.00 0.00 12 0.17 0.00 0.00 4985 20240201 -57.67 2085 20241120 1.20 4985 -57.67 20240201 2085 1.20 20241120 4985 -57.67 20240201 2085 1.20 20241120 0.00 N 469480 100 4 억 3434 N N 0 N 00 N
3 20241203 151354 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 15542995 7373 789.40 2120 2125 2095 2760 1490 2125 2108.10 0.08 0 182 2185 2155 2140 2110 2095 2147 2102 4 635 100 1480 5 1 4230000 89 0.00 0.00 12 0.17 0.00 0.00 4985 20240201 -57.67 2085 20241120 1.20 4985 -57.67 20240201 2085 1.20 20241120 4985 -57.67 20240201 2085 1.20 20241120 0.00 N 469480 100 4 억 3434 N N 0 N 00 N
4 20241203 141323 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 15443835 7326 784.37 2120 2125 2095 2760 1490 2125 2108.09 0.08 0 137 2185 2155 2140 2110 2095 2147 2102 4 635 100 1480 5 1 4230000 89 0.00 0.00 12 0.17 0.00 0.00 4985 20240201 -57.67 2085 20241120 1.20 4985 -57.67 20240201 2085 1.20 20241120 4985 -57.67 20240201 2085 1.20 20241120 0.00 N 469480 100 4 억 3434 N N 0 N 00 N
5 20241203 131323 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 15319405 7267 778.05 2120 2125 2095 2760 1490 2125 2108.08 0.08 0 95 2185 2155 2140 2110 2095 2147 2102 4 635 100 1480 5 1 4230000 89 0.00 0.00 12 0.17 0.00 0.00 4985 20240201 -57.67 2085 20241120 1.20 4985 -57.67 20240201 2085 1.20 20241120 4985 -57.67 20240201 2085 1.20 20241120 0.00 N 469480 100 4 억 3434 N N 0 N 00 N
6 20241203 121345 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 616755 293 31.37 2120 2125 2095 2760 1490 2125 2104.97 0.08 0 38 2185 2155 2140 2110 2095 2147 2102 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.01 0.00 0.00 4985 20240201 -57.47 2085 20241120 1.68 4985 -57.47 20240201 2085 1.68 20241120 4985 -57.47 20240201 2085 1.68 20241120 0.00 N 469480 100 4 억 3434 N N 0 N 00 N
7 20241203 111311 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 523475 249 26.66 2120 2125 2095 2760 1490 2125 2102.31 0.08 0 -6 2185 2155 2140 2110 2095 2147 2102 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.01 0.00 0.00 4985 20240201 -57.47 2085 20241120 1.68 4985 -57.47 20240201 2085 1.68 20241120 4985 -57.47 20240201 2085 1.68 20241120 0.00 N 469480 100 4 억 3434 N N 0 N 00 N
8 20241203 101259 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 483205 230 24.63 2120 2125 2095 2760 1490 2125 2100.89 0.08 0 -20 2185 2155 2140 2110 2095 2147 2102 4 635 100 1480 5 1 4230000 89 0.00 0.00 12 0.01 0.00 0.00 4985 20240201 -57.67 2085 20241120 1.20 4985 -57.67 20240201 2085 1.20 20241120 4985 -57.67 20240201 2085 1.20 20241120 0.00 N 469480 100 4 억 3434 N N 0 N 00 N
9 20241203 091247 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.08 0 0 2185 2155 2140 2110 2095 2147 2102 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 4985 20240201 -57.37 2085 20241120 1.92 4985 -57.37 20240201 2085 1.92 20241120 4985 -57.37 20240201 2085 1.92 20241120 0.00 N 469480 100 4 억 3434 N N 0 N 00 N
10 20241202 161227 57 100.00 KOSDAQ 금융 N N N N N 2125 10 2 0.47 2000355 934 17.69 2170 2170 2125 2745 1485 2115 2141.71 0.08 0 445 2145 2130 2120 2105 2095 2125 2100 4 630 100 1480 5 1 4230000 90 0.00 0.00 12 0.02 0.00 0.00 4985 20240201 -57.37 2085 20241120 1.92 4985 -57.37 20240201 2085 1.92 20241120 4985 -57.37 20240201 2085 1.92 20241120 0.00 N 469480 100 4 억 3489 N N 0 N 00 N
11 20241202 151438 57 100.00 KOSDAQ 금융 N N N N N 2130 15 2 0.71 1983320 926 17.53 2170 2170 2130 2745 1485 2115 2141.81 0.08 0 439 2145 2130 2120 2105 2095 2125 2100 4 630 100 1480 5 1 4230000 90 0.00 0.00 12 0.02 0.00 0.00 4985 20240201 -57.27 2085 20241120 2.16 4985 -57.27 20240201 2085 2.16 20241120 4985 -57.27 20240201 2085 2.16 20241120 0.00 N 469480 100 4 억 3489 N N 0 N 00 N
12 20241202 141337 57 100.00 KOSDAQ 금융 N N N N N 2130 15 2 0.71 1802270 841 15.93 2170 2170 2130 2745 1485 2115 2143.01 0.08 0 354 2145 2130 2120 2105 2095 2125 2100 4 630 100 1480 5 1 4230000 90 0.00 0.00 12 0.02 0.00 0.00 4985 20240201 -57.27 2085 20241120 2.16 4985 -57.27 20240201 2085 2.16 20241120 4985 -57.27 20240201 2085 2.16 20241120 0.00 N 469480 100 4 억 3489 N N 0 N 00 N