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
482520/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
20241203,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,3527605,1746,123.04,2030,2030,2020,2635,1425,2030,2020.39,0.01,0,-30,2033,2031,2028,2026,2023,2032,2027,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.03,0.00,0.00,3380,20240813,-39.94,2015,20241125,0.74,3380,-39.94,20240813,2015,0.74,20241125,3380,-39.94,20240813,2015,0.74,20241125,0.00,N,482520,100,6 억,,312,N,N,0,N,00,N
20241203,151406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,3507305,1736,122.34,2030,2030,2020,2635,1425,2030,2020.34,0.01,0,-30,2033,2031,2028,2026,2023,2032,2027,6,605,100,1420,5,1,6100000,123,0.00,0.00,12,0.03,0.00,0.00,3380,20240813,-40.24,2015,20241125,0.25,3380,-40.24,20240813,2015,0.25,20241125,3380,-40.24,20240813,2015,0.25,20241125,0.00,N,482520,100,6 억,,312,N,N,0,N,00,N
20241203,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,2980085,1475,103.95,2030,2030,2020,2635,1425,2030,2020.40,0.01,0,-30,2033,2031,2028,2026,2023,2032,2027,6,605,100,1420,5,1,6100000,123,0.00,0.00,12,0.02,0.00,0.00,3380,20240813,-40.24,2015,20241125,0.25,3380,-40.24,20240813,2015,0.25,20241125,3380,-40.24,20240813,2015,0.25,20241125,0.00,N,482520,100,6 억,,312,N,N,0,N,00,N
20241203,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,1919585,950,66.95,2030,2030,2020,2635,1425,2030,2020.62,0.01,0,-5,2033,2031,2028,2026,2023,2032,2027,6,605,100,1420,5,1,6100000,123,0.00,0.00,12,0.02,0.00,0.00,3380,20240813,-40.24,2015,20241125,0.25,3380,-40.24,20240813,2015,0.25,20241125,3380,-40.24,20240813,2015,0.25,20241125,0.00,N,482520,100,6 억,,312,N,N,0,N,00,N
20241203,121357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,1919585,950,66.95,2030,2030,2020,2635,1425,2030,2020.62,0.01,0,-5,2033,2031,2028,2026,2023,2032,2027,6,605,100,1420,5,1,6100000,123,0.00,0.00,12,0.02,0.00,0.00,3380,20240813,-40.24,2015,20241125,0.25,3380,-40.24,20240813,2015,0.25,20241125,3380,-40.24,20240813,2015,0.25,20241125,0.00,N,482520,100,6 억,,312,N,N,0,N,00,N
20241203,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,266910,132,9.30,2030,2030,2020,2635,1425,2030,2022.05,0.01,0,-5,2033,2031,2028,2026,2023,2032,2027,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.00,0.00,0.00,3380,20240813,-39.94,2015,20241125,0.74,3380,-39.94,20240813,2015,0.74,20241125,3380,-39.94,20240813,2015,0.74,20241125,0.00,N,482520,100,6 억,,312,N,N,0,N,00,N
20241203,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,266910,132,9.30,2030,2030,2020,2635,1425,2030,2022.05,0.01,0,-5,2033,2031,2028,2026,2023,2032,2027,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.00,0.00,0.00,3380,20240813,-39.94,2015,20241125,0.74,3380,-39.94,20240813,2015,0.74,20241125,3380,-39.94,20240813,2015,0.74,20241125,0.00,N,482520,100,6 억,,312,N,N,0,N,00,N
20241203,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2030,1,0.07,2030,2030,2030,2635,1425,2030,2030.00,0.01,0,0,2033,2031,2028,2026,2023,2032,2027,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.00,0.00,0.00,3380,20240813,-39.94,2015,20241125,0.74,3380,-39.94,20240813,2015,0.74,20241125,3380,-39.94,20240813,2015,0.74,20241125,0.00,N,482520,100,6 억,,312,N,N,0,N,00,N
20241202,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2873835,1419,11.43,2030,2030,2025,2635,1425,2030,2025.25,0.01,0,-1,2050,2040,2035,2025,2020,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.02,0.00,0.00,3380,20240813,-39.94,2015,20241125,0.74,3380,-39.94,20240813,2015,0.74,20241125,3380,-39.94,20240813,2015,0.74,20241125,0.00,N,482520,100,6 억,,313,N,N,0,N,00,N
20241202,151453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2873835,1419,11.43,2030,2030,2025,2635,1425,2030,2025.25,0.01,0,-1,2050,2040,2035,2025,2020,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.02,0.00,0.00,3380,20240813,-39.94,2015,20241125,0.74,3380,-39.94,20240813,2015,0.74,20241125,3380,-39.94,20240813,2015,0.74,20241125,0.00,N,482520,100,6 억,,313,N,N,0,N,00,N
20241202,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,2871805,1418,11.43,2030,2030,2025,2635,1425,2030,2025.25,0.01,0,-1,2050,2040,2035,2025,2020,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.02,0.00,0.00,3380,20240813,-40.09,2015,20241125,0.50,3380,-40.09,20240813,2015,0.50,20241125,3380,-40.09,20240813,2015,0.50,20241125,0.00,N,482520,100,6 억,,313,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 161304 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 3527605 1746 123.04 2030 2030 2020 2635 1425 2030 2020.39 0.01 0 -30 2033 2031 2028 2026 2023 2032 2027 6 605 100 1420 5 1 6100000 124 0.00 0.00 12 0.03 0.00 0.00 3380 20240813 -39.94 2015 20241125 0.74 3380 -39.94 20240813 2015 0.74 20241125 3380 -39.94 20240813 2015 0.74 20241125 0.00 N 482520 100 6 억 312 N N 0 N 00 N
3 20241203 151406 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 3507305 1736 122.34 2030 2030 2020 2635 1425 2030 2020.34 0.01 0 -30 2033 2031 2028 2026 2023 2032 2027 6 605 100 1420 5 1 6100000 123 0.00 0.00 12 0.03 0.00 0.00 3380 20240813 -40.24 2015 20241125 0.25 3380 -40.24 20240813 2015 0.25 20241125 3380 -40.24 20240813 2015 0.25 20241125 0.00 N 482520 100 6 억 312 N N 0 N 00 N
4 20241203 141334 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 2980085 1475 103.95 2030 2030 2020 2635 1425 2030 2020.40 0.01 0 -30 2033 2031 2028 2026 2023 2032 2027 6 605 100 1420 5 1 6100000 123 0.00 0.00 12 0.02 0.00 0.00 3380 20240813 -40.24 2015 20241125 0.25 3380 -40.24 20240813 2015 0.25 20241125 3380 -40.24 20240813 2015 0.25 20241125 0.00 N 482520 100 6 억 312 N N 0 N 00 N
5 20241203 131336 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 1919585 950 66.95 2030 2030 2020 2635 1425 2030 2020.62 0.01 0 -5 2033 2031 2028 2026 2023 2032 2027 6 605 100 1420 5 1 6100000 123 0.00 0.00 12 0.02 0.00 0.00 3380 20240813 -40.24 2015 20241125 0.25 3380 -40.24 20240813 2015 0.25 20241125 3380 -40.24 20240813 2015 0.25 20241125 0.00 N 482520 100 6 억 312 N N 0 N 00 N
6 20241203 121357 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 1919585 950 66.95 2030 2030 2020 2635 1425 2030 2020.62 0.01 0 -5 2033 2031 2028 2026 2023 2032 2027 6 605 100 1420 5 1 6100000 123 0.00 0.00 12 0.02 0.00 0.00 3380 20240813 -40.24 2015 20241125 0.25 3380 -40.24 20240813 2015 0.25 20241125 3380 -40.24 20240813 2015 0.25 20241125 0.00 N 482520 100 6 억 312 N N 0 N 00 N
7 20241203 111321 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 266910 132 9.30 2030 2030 2020 2635 1425 2030 2022.05 0.01 0 -5 2033 2031 2028 2026 2023 2032 2027 6 605 100 1420 5 1 6100000 124 0.00 0.00 12 0.00 0.00 0.00 3380 20240813 -39.94 2015 20241125 0.74 3380 -39.94 20240813 2015 0.74 20241125 3380 -39.94 20240813 2015 0.74 20241125 0.00 N 482520 100 6 억 312 N N 0 N 00 N
8 20241203 101310 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 266910 132 9.30 2030 2030 2020 2635 1425 2030 2022.05 0.01 0 -5 2033 2031 2028 2026 2023 2032 2027 6 605 100 1420 5 1 6100000 124 0.00 0.00 12 0.00 0.00 0.00 3380 20240813 -39.94 2015 20241125 0.74 3380 -39.94 20240813 2015 0.74 20241125 3380 -39.94 20240813 2015 0.74 20241125 0.00 N 482520 100 6 억 312 N N 0 N 00 N
9 20241203 091258 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 2030 1 0.07 2030 2030 2030 2635 1425 2030 2030.00 0.01 0 0 2033 2031 2028 2026 2023 2032 2027 6 605 100 1420 5 1 6100000 124 0.00 0.00 12 0.00 0.00 0.00 3380 20240813 -39.94 2015 20241125 0.74 3380 -39.94 20240813 2015 0.74 20241125 3380 -39.94 20240813 2015 0.74 20241125 0.00 N 482520 100 6 억 312 N N 0 N 00 N
10 20241202 161238 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 2873835 1419 11.43 2030 2030 2025 2635 1425 2030 2025.25 0.01 0 -1 2050 2040 2035 2025 2020 2037 2022 6 605 100 1420 5 1 6100000 124 0.00 0.00 12 0.02 0.00 0.00 3380 20240813 -39.94 2015 20241125 0.74 3380 -39.94 20240813 2015 0.74 20241125 3380 -39.94 20240813 2015 0.74 20241125 0.00 N 482520 100 6 억 313 N N 0 N 00 N
11 20241202 151453 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 2873835 1419 11.43 2030 2030 2025 2635 1425 2030 2025.25 0.01 0 -1 2050 2040 2035 2025 2020 2037 2022 6 605 100 1420 5 1 6100000 124 0.00 0.00 12 0.02 0.00 0.00 3380 20240813 -39.94 2015 20241125 0.74 3380 -39.94 20240813 2015 0.74 20241125 3380 -39.94 20240813 2015 0.74 20241125 0.00 N 482520 100 6 억 313 N N 0 N 00 N
12 20241202 141347 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 2871805 1418 11.43 2030 2030 2025 2635 1425 2030 2025.25 0.01 0 -1 2050 2040 2035 2025 2020 2037 2022 6 605 100 1420 5 1 6100000 124 0.00 0.00 12 0.02 0.00 0.00 3380 20240813 -40.09 2015 20241125 0.50 3380 -40.09 20240813 2015 0.50 20241125 3380 -40.09 20240813 2015 0.50 20241125 0.00 N 482520 100 6 억 313 N N 0 N 00 N