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
478390/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
20241203,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,17610710,8719,267.04,2015,2030,2000,2615,1415,2015,2019.81,0.32,0,-34,2045,2030,2020,2005,1995,2037,2012,6,600,100,1450,5,1,6220000,126,0.00,0.00,12,0.14,0.00,0.00,4320,20240621,-53.12,1991,20241119,1.71,4320,-53.12,20240621,1991,1.71,20241119,4320,-53.12,20240621,1991,1.71,20241119,0.00,N,478390,100,6 억,,20038,N,N,0,N,00,N
20241203,151405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,17462885,8646,264.81,2015,2030,2000,2615,1415,2015,2019.76,0.32,0,-34,2045,2030,2020,2005,1995,2037,2012,6,600,100,1450,5,1,6220000,126,0.00,0.00,12,0.14,0.00,0.00,4320,20240621,-53.12,1991,20241119,1.71,4320,-53.12,20240621,1991,1.71,20241119,4320,-53.12,20240621,1991,1.71,20241119,0.00,N,478390,100,6 억,,20038,N,N,0,N,00,N
20241203,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,15,2,0.74,10572235,5221,159.91,2015,2030,2005,2615,1415,2015,2024.94,0.32,0,-34,2045,2030,2020,2005,1995,2037,2012,6,600,100,1450,5,1,6220000,126,0.00,0.00,12,0.08,0.00,0.00,4320,20240621,-53.01,1991,20241119,1.96,4320,-53.01,20240621,1991,1.96,20241119,4320,-53.01,20240621,1991,1.96,20241119,0.00,N,478390,100,6 억,,20038,N,N,0,N,00,N
20241203,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,8809410,4352,133.29,2015,2030,2005,2615,1415,2015,2024.22,0.32,0,12,2045,2030,2020,2005,1995,2037,2012,6,600,100,1450,5,1,6220000,126,0.00,0.00,12,0.07,0.00,0.00,4320,20240621,-53.12,1991,20241119,1.71,4320,-53.12,20240621,1991,1.71,20241119,4320,-53.12,20240621,1991,1.71,20241119,0.00,N,478390,100,6 억,,20038,N,N,0,N,00,N
20241203,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,4953680,2443,74.82,2015,2030,2005,2615,1415,2015,2027.70,0.32,0,12,2045,2030,2020,2005,1995,2037,2012,6,600,100,1450,5,1,6220000,126,0.00,0.00,12,0.04,0.00,0.00,4320,20240621,-53.12,1991,20241119,1.71,4320,-53.12,20240621,1991,1.71,20241119,4320,-53.12,20240621,1991,1.71,20241119,0.00,N,478390,100,6 억,,20038,N,N,0,N,00,N
20241203,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,15,2,0.74,3162170,1560,47.78,2015,2030,2005,2615,1415,2015,2027.03,0.32,0,12,2045,2030,2020,2005,1995,2037,2012,6,600,100,1450,5,1,6220000,126,0.00,0.00,12,0.03,0.00,0.00,4320,20240621,-53.01,1991,20241119,1.96,4320,-53.01,20240621,1991,1.96,20241119,4320,-53.01,20240621,1991,1.96,20241119,0.00,N,478390,100,6 억,,20038,N,N,0,N,00,N
20241203,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,15,2,0.74,1258625,622,19.05,2015,2030,2005,2615,1415,2015,2023.51,0.32,0,12,2045,2030,2020,2005,1995,2037,2012,6,600,100,1450,5,1,6220000,126,0.00,0.00,12,0.01,0.00,0.00,4320,20240621,-53.01,1991,20241119,1.96,4320,-53.01,20240621,1991,1.96,20241119,4320,-53.01,20240621,1991,1.96,20241119,0.00,N,478390,100,6 억,,20038,N,N,0,N,00,N
20241203,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,152640,76,2.33,2015,2015,2005,2615,1415,2015,2008.42,0.32,0,0,2045,2030,2020,2005,1995,2037,2012,6,600,100,1450,5,1,6220000,125,0.00,0.00,12,0.00,0.00,0.00,4320,20240621,-53.59,1991,20241119,0.70,4320,-53.59,20240621,1991,0.70,20241119,4320,-53.59,20240621,1991,0.70,20241119,0.00,N,478390,100,6 억,,20038,N,N,0,N,00,N
20241202,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,6584005,3265,12.95,2010,2035,2010,2635,1425,2030,2016.54,0.32,0,-167,2050,2040,2025,2015,2000,2045,2020,6,605,100,1460,5,1,6220000,125,0.00,0.00,12,0.05,0.00,0.00,4320,20240621,-53.36,1991,20241119,1.21,4320,-53.36,20240621,1991,1.21,20241119,4320,-53.36,20240621,1991,1.21,20241119,0.00,N,478390,100,6 억,,20205,N,N,0,N,00,N
20241202,151451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,6394595,3171,12.57,2010,2035,2010,2635,1425,2030,2016.59,0.32,0,-73,2050,2040,2025,2015,2000,2045,2020,6,605,100,1460,5,1,6220000,126,0.00,0.00,12,0.05,0.00,0.00,4320,20240621,-53.24,1991,20241119,1.46,4320,-53.24,20240621,1991,1.46,20241119,4320,-53.24,20240621,1991,1.46,20241119,0.00,N,478390,100,6 억,,20205,N,N,0,N,00,N
20241202,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,2705015,1342,5.32,2010,2035,2010,2635,1425,2030,2015.66,0.32,0,23,2050,2040,2025,2015,2000,2045,2020,6,605,100,1460,5,1,6220000,126,0.00,0.00,12,0.02,0.00,0.00,4320,20240621,-53.24,1991,20241119,1.46,4320,-53.24,20240621,1991,1.46,20241119,4320,-53.24,20240621,1991,1.46,20241119,0.00,N,478390,100,6 억,,20205,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 161302 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 17610710 8719 267.04 2015 2030 2000 2615 1415 2015 2019.81 0.32 0 -34 2045 2030 2020 2005 1995 2037 2012 6 600 100 1450 5 1 6220000 126 0.00 0.00 12 0.14 0.00 0.00 4320 20240621 -53.12 1991 20241119 1.71 4320 -53.12 20240621 1991 1.71 20241119 4320 -53.12 20240621 1991 1.71 20241119 0.00 N 478390 100 6 억 20038 N N 0 N 00 N
3 20241203 151405 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 17462885 8646 264.81 2015 2030 2000 2615 1415 2015 2019.76 0.32 0 -34 2045 2030 2020 2005 1995 2037 2012 6 600 100 1450 5 1 6220000 126 0.00 0.00 12 0.14 0.00 0.00 4320 20240621 -53.12 1991 20241119 1.71 4320 -53.12 20240621 1991 1.71 20241119 4320 -53.12 20240621 1991 1.71 20241119 0.00 N 478390 100 6 억 20038 N N 0 N 00 N
4 20241203 141332 57 100.00 KOSDAQ 금융 N N N N N 2030 15 2 0.74 10572235 5221 159.91 2015 2030 2005 2615 1415 2015 2024.94 0.32 0 -34 2045 2030 2020 2005 1995 2037 2012 6 600 100 1450 5 1 6220000 126 0.00 0.00 12 0.08 0.00 0.00 4320 20240621 -53.01 1991 20241119 1.96 4320 -53.01 20240621 1991 1.96 20241119 4320 -53.01 20240621 1991 1.96 20241119 0.00 N 478390 100 6 억 20038 N N 0 N 00 N
5 20241203 131334 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 8809410 4352 133.29 2015 2030 2005 2615 1415 2015 2024.22 0.32 0 12 2045 2030 2020 2005 1995 2037 2012 6 600 100 1450 5 1 6220000 126 0.00 0.00 12 0.07 0.00 0.00 4320 20240621 -53.12 1991 20241119 1.71 4320 -53.12 20240621 1991 1.71 20241119 4320 -53.12 20240621 1991 1.71 20241119 0.00 N 478390 100 6 억 20038 N N 0 N 00 N
6 20241203 121355 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 4953680 2443 74.82 2015 2030 2005 2615 1415 2015 2027.70 0.32 0 12 2045 2030 2020 2005 1995 2037 2012 6 600 100 1450 5 1 6220000 126 0.00 0.00 12 0.04 0.00 0.00 4320 20240621 -53.12 1991 20241119 1.71 4320 -53.12 20240621 1991 1.71 20241119 4320 -53.12 20240621 1991 1.71 20241119 0.00 N 478390 100 6 억 20038 N N 0 N 00 N
7 20241203 111320 57 100.00 KOSDAQ 금융 N N N N N 2030 15 2 0.74 3162170 1560 47.78 2015 2030 2005 2615 1415 2015 2027.03 0.32 0 12 2045 2030 2020 2005 1995 2037 2012 6 600 100 1450 5 1 6220000 126 0.00 0.00 12 0.03 0.00 0.00 4320 20240621 -53.01 1991 20241119 1.96 4320 -53.01 20240621 1991 1.96 20241119 4320 -53.01 20240621 1991 1.96 20241119 0.00 N 478390 100 6 억 20038 N N 0 N 00 N
8 20241203 101308 57 100.00 KOSDAQ 금융 N N N N N 2030 15 2 0.74 1258625 622 19.05 2015 2030 2005 2615 1415 2015 2023.51 0.32 0 12 2045 2030 2020 2005 1995 2037 2012 6 600 100 1450 5 1 6220000 126 0.00 0.00 12 0.01 0.00 0.00 4320 20240621 -53.01 1991 20241119 1.96 4320 -53.01 20240621 1991 1.96 20241119 4320 -53.01 20240621 1991 1.96 20241119 0.00 N 478390 100 6 억 20038 N N 0 N 00 N
9 20241203 091256 57 100.00 KOSDAQ 금융 N N N N N 2005 -10 5 -0.50 152640 76 2.33 2015 2015 2005 2615 1415 2015 2008.42 0.32 0 0 2045 2030 2020 2005 1995 2037 2012 6 600 100 1450 5 1 6220000 125 0.00 0.00 12 0.00 0.00 0.00 4320 20240621 -53.59 1991 20241119 0.70 4320 -53.59 20240621 1991 0.70 20241119 4320 -53.59 20240621 1991 0.70 20241119 0.00 N 478390 100 6 억 20038 N N 0 N 00 N
10 20241202 161236 57 100.00 KOSDAQ 금융 N N N N N 2015 -15 5 -0.74 6584005 3265 12.95 2010 2035 2010 2635 1425 2030 2016.54 0.32 0 -167 2050 2040 2025 2015 2000 2045 2020 6 605 100 1460 5 1 6220000 125 0.00 0.00 12 0.05 0.00 0.00 4320 20240621 -53.36 1991 20241119 1.21 4320 -53.36 20240621 1991 1.21 20241119 4320 -53.36 20240621 1991 1.21 20241119 0.00 N 478390 100 6 억 20205 N N 0 N 00 N
11 20241202 151451 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 6394595 3171 12.57 2010 2035 2010 2635 1425 2030 2016.59 0.32 0 -73 2050 2040 2025 2015 2000 2045 2020 6 605 100 1460 5 1 6220000 126 0.00 0.00 12 0.05 0.00 0.00 4320 20240621 -53.24 1991 20241119 1.46 4320 -53.24 20240621 1991 1.46 20241119 4320 -53.24 20240621 1991 1.46 20241119 0.00 N 478390 100 6 억 20205 N N 0 N 00 N
12 20241202 141346 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 2705015 1342 5.32 2010 2035 2010 2635 1425 2030 2015.66 0.32 0 23 2050 2040 2025 2015 2000 2045 2020 6 605 100 1460 5 1 6220000 126 0.00 0.00 12 0.02 0.00 0.00 4320 20240621 -53.24 1991 20241119 1.46 4320 -53.24 20240621 1991 1.46 20241119 4320 -53.24 20240621 1991 1.46 20241119 0.00 N 478390 100 6 억 20205 N N 0 N 00 N