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
031310/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
20241203,160405,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1628,-7,5,-0.43,61071494,37621,69.48,1618,1640,1618,2125,1145,1635,1623.33,0.38,-970,-970,1691,1663,1642,1614,1593,1652,1603,127,490,500,1110,1,1,25334636,412,-14.67,0.25,12,0.15,-111.00,6514.00,3720,20240223,-56.24,1618,20241203,0.62,3720,-56.24,20240223,1618,0.62,20241203,3720,-56.24,20240223,1618,0.62,20241203,3.53,N,031310,500,126 억,,46900,N,N,0,N,00,N
20241203,150411,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1621,-14,5,-0.86,54894828,33817,62.46,1618,1640,1618,2125,1145,1635,1623.29,0.38,-746,-746,1691,1663,1642,1614,1593,1652,1603,127,490,500,1110,1,1,25334636,411,-14.60,0.25,12,0.13,-111.00,6514.00,3720,20240223,-56.42,1618,20241203,0.19,3720,-56.42,20240223,1618,0.19,20241203,3720,-56.42,20240223,1618,0.19,20241203,3.53,N,031310,500,126 억,,47124,N,N,0,N,00,N
20241203,140403,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1626,-9,5,-0.55,36532188,22518,41.59,1618,1640,1618,2125,1145,1635,1622.35,0.38,-726,-726,1691,1663,1642,1614,1593,1652,1603,127,490,500,1110,1,1,25334636,412,-14.65,0.25,12,0.09,-111.00,6514.00,3720,20240223,-56.29,1618,20241203,0.49,3720,-56.29,20240223,1618,0.49,20241203,3720,-56.29,20240223,1618,0.49,20241203,3.53,N,031310,500,126 억,,47144,N,N,0,N,00,N
20241203,130400,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1625,-10,5,-0.61,32063463,19759,36.49,1618,1640,1618,2125,1145,1635,1622.73,0.38,-875,-875,1691,1663,1642,1614,1593,1652,1603,127,490,500,1110,1,1,25334636,412,-14.64,0.25,12,0.08,-111.00,6514.00,3720,20240223,-56.32,1618,20241203,0.43,3720,-56.32,20240223,1618,0.43,20241203,3720,-56.32,20240223,1618,0.43,20241203,3.53,N,031310,500,126 억,,46995,N,N,0,N,00,N
20241203,120415,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1621,-14,5,-0.86,18259537,11234,20.75,1618,1640,1618,2125,1145,1635,1625.38,0.38,-516,-516,1691,1663,1642,1614,1593,1652,1603,127,490,500,1110,1,1,25334636,411,-14.60,0.25,12,0.04,-111.00,6514.00,3720,20240223,-56.42,1618,20241203,0.19,3720,-56.42,20240223,1618,0.19,20241203,3720,-56.42,20240223,1618,0.19,20241203,3.53,N,031310,500,126 억,,47354,N,N,0,N,00,N
20241203,110400,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1634,-1,5,-0.06,14605734,8980,16.59,1618,1640,1618,2125,1145,1635,1626.47,0.38,-531,-531,1691,1663,1642,1614,1593,1652,1603,127,490,500,1110,1,1,25334636,414,-14.72,0.25,12,0.04,-111.00,6514.00,3720,20240223,-56.08,1618,20241203,0.99,3720,-56.08,20240223,1618,0.99,20241203,3720,-56.08,20240223,1618,0.99,20241203,3.53,N,031310,500,126 억,,47339,N,N,0,N,00,N
20241203,100353,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1622,-13,5,-0.80,13799085,8483,15.67,1618,1640,1618,2125,1145,1635,1626.68,0.38,-498,-498,1691,1663,1642,1614,1593,1652,1603,127,490,500,1110,1,1,25334636,411,-14.61,0.25,12,0.03,-111.00,6514.00,3720,20240223,-56.40,1618,20241203,0.25,3720,-56.40,20240223,1618,0.25,20241203,3720,-56.40,20240223,1618,0.25,20241203,3.53,N,031310,500,126 억,,47372,N,N,0,N,00,N
20241203,090353,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1636,1,2,0.06,2921145,1795,3.32,1618,1636,1618,2125,1145,1635,1627.38,0.38,-436,-436,1691,1663,1642,1614,1593,1652,1603,127,490,500,1110,1,1,25334636,414,-14.74,0.25,12,0.01,-111.00,6514.00,3720,20240223,-56.02,1618,20241203,1.11,3720,-56.02,20240223,1618,1.11,20241203,3720,-56.02,20240223,1618,1.11,20241203,3.53,N,031310,500,126 억,,47434,N,N,0,N,00,N
20241202,160342,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1635,-30,5,-1.80,88728948,53991,115.10,1656,1670,1621,2160,1166,1665,1643.41,0.39,812,812,1718,1691,1672,1645,1626,1682,1636,127,495,500,1130,1,1,25334636,414,-14.73,0.25,12,0.21,-111.00,6514.00,3720,20240223,-56.05,1621,20241202,0.86,3720,-56.05,20240223,1621,0.86,20241202,3720,-56.05,20240223,1621,0.86,20241202,3.54,N,031310,500,126 억,,47870,N,N,0,N,00,N
20241202,150405,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1645,-20,5,-1.20,72757326,44176,94.18,1656,1670,1631,2160,1166,1665,1646.99,0.38,537,537,1718,1691,1672,1645,1626,1682,1636,127,495,500,1130,1,1,25334636,417,-14.82,0.25,12,0.17,-111.00,6514.00,3720,20240223,-55.78,1631,20241202,0.86,3720,-55.78,20240223,1631,0.86,20241202,3720,-55.78,20240223,1631,0.86,20241202,3.54,N,031310,500,126 억,,47595,N,N,0,N,00,N
20241202,140353,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1648,-17,5,-1.02,67416835,40912,87.22,1656,1670,1631,2160,1166,1665,1647.85,0.38,397,397,1718,1691,1672,1645,1626,1682,1636,127,495,500,1130,1,1,25334636,418,-14.85,0.25,12,0.16,-111.00,6514.00,3720,20240223,-55.70,1631,20241202,1.04,3720,-55.70,20240223,1631,1.04,20241202,3720,-55.70,20240223,1631,1.04,20241202,3.54,N,031310,500,126 억,,47455,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 160405 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1628 -7 5 -0.43 61071494 37621 69.48 1618 1640 1618 2125 1145 1635 1623.33 0.38 -970 -970 1691 1663 1642 1614 1593 1652 1603 127 490 500 1110 1 1 25334636 412 -14.67 0.25 12 0.15 -111.00 6514.00 3720 20240223 -56.24 1618 20241203 0.62 3720 -56.24 20240223 1618 0.62 20241203 3720 -56.24 20240223 1618 0.62 20241203 3.53 N 031310 500 126 억 46900 N N 0 N 00 N
3 20241203 150411 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1621 -14 5 -0.86 54894828 33817 62.46 1618 1640 1618 2125 1145 1635 1623.29 0.38 -746 -746 1691 1663 1642 1614 1593 1652 1603 127 490 500 1110 1 1 25334636 411 -14.60 0.25 12 0.13 -111.00 6514.00 3720 20240223 -56.42 1618 20241203 0.19 3720 -56.42 20240223 1618 0.19 20241203 3720 -56.42 20240223 1618 0.19 20241203 3.53 N 031310 500 126 억 47124 N N 0 N 00 N
4 20241203 140403 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1626 -9 5 -0.55 36532188 22518 41.59 1618 1640 1618 2125 1145 1635 1622.35 0.38 -726 -726 1691 1663 1642 1614 1593 1652 1603 127 490 500 1110 1 1 25334636 412 -14.65 0.25 12 0.09 -111.00 6514.00 3720 20240223 -56.29 1618 20241203 0.49 3720 -56.29 20240223 1618 0.49 20241203 3720 -56.29 20240223 1618 0.49 20241203 3.53 N 031310 500 126 억 47144 N N 0 N 00 N
5 20241203 130400 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1625 -10 5 -0.61 32063463 19759 36.49 1618 1640 1618 2125 1145 1635 1622.73 0.38 -875 -875 1691 1663 1642 1614 1593 1652 1603 127 490 500 1110 1 1 25334636 412 -14.64 0.25 12 0.08 -111.00 6514.00 3720 20240223 -56.32 1618 20241203 0.43 3720 -56.32 20240223 1618 0.43 20241203 3720 -56.32 20240223 1618 0.43 20241203 3.53 N 031310 500 126 억 46995 N N 0 N 00 N
6 20241203 120415 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1621 -14 5 -0.86 18259537 11234 20.75 1618 1640 1618 2125 1145 1635 1625.38 0.38 -516 -516 1691 1663 1642 1614 1593 1652 1603 127 490 500 1110 1 1 25334636 411 -14.60 0.25 12 0.04 -111.00 6514.00 3720 20240223 -56.42 1618 20241203 0.19 3720 -56.42 20240223 1618 0.19 20241203 3720 -56.42 20240223 1618 0.19 20241203 3.53 N 031310 500 126 억 47354 N N 0 N 00 N
7 20241203 110400 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1634 -1 5 -0.06 14605734 8980 16.59 1618 1640 1618 2125 1145 1635 1626.47 0.38 -531 -531 1691 1663 1642 1614 1593 1652 1603 127 490 500 1110 1 1 25334636 414 -14.72 0.25 12 0.04 -111.00 6514.00 3720 20240223 -56.08 1618 20241203 0.99 3720 -56.08 20240223 1618 0.99 20241203 3720 -56.08 20240223 1618 0.99 20241203 3.53 N 031310 500 126 억 47339 N N 0 N 00 N
8 20241203 100353 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1622 -13 5 -0.80 13799085 8483 15.67 1618 1640 1618 2125 1145 1635 1626.68 0.38 -498 -498 1691 1663 1642 1614 1593 1652 1603 127 490 500 1110 1 1 25334636 411 -14.61 0.25 12 0.03 -111.00 6514.00 3720 20240223 -56.40 1618 20241203 0.25 3720 -56.40 20240223 1618 0.25 20241203 3720 -56.40 20240223 1618 0.25 20241203 3.53 N 031310 500 126 억 47372 N N 0 N 00 N
9 20241203 090353 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1636 1 2 0.06 2921145 1795 3.32 1618 1636 1618 2125 1145 1635 1627.38 0.38 -436 -436 1691 1663 1642 1614 1593 1652 1603 127 490 500 1110 1 1 25334636 414 -14.74 0.25 12 0.01 -111.00 6514.00 3720 20240223 -56.02 1618 20241203 1.11 3720 -56.02 20240223 1618 1.11 20241203 3720 -56.02 20240223 1618 1.11 20241203 3.53 N 031310 500 126 억 47434 N N 0 N 00 N
10 20241202 160342 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1635 -30 5 -1.80 88728948 53991 115.10 1656 1670 1621 2160 1166 1665 1643.41 0.39 812 812 1718 1691 1672 1645 1626 1682 1636 127 495 500 1130 1 1 25334636 414 -14.73 0.25 12 0.21 -111.00 6514.00 3720 20240223 -56.05 1621 20241202 0.86 3720 -56.05 20240223 1621 0.86 20241202 3720 -56.05 20240223 1621 0.86 20241202 3.54 N 031310 500 126 억 47870 N N 0 N 00 N
11 20241202 150405 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1645 -20 5 -1.20 72757326 44176 94.18 1656 1670 1631 2160 1166 1665 1646.99 0.38 537 537 1718 1691 1672 1645 1626 1682 1636 127 495 500 1130 1 1 25334636 417 -14.82 0.25 12 0.17 -111.00 6514.00 3720 20240223 -55.78 1631 20241202 0.86 3720 -55.78 20240223 1631 0.86 20241202 3720 -55.78 20240223 1631 0.86 20241202 3.54 N 031310 500 126 억 47595 N N 0 N 00 N
12 20241202 140353 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1648 -17 5 -1.02 67416835 40912 87.22 1656 1670 1631 2160 1166 1665 1647.85 0.38 397 397 1718 1691 1672 1645 1626 1682 1636 127 495 500 1130 1 1 25334636 418 -14.85 0.25 12 0.16 -111.00 6514.00 3720 20240223 -55.70 1631 20241202 1.04 3720 -55.70 20240223 1631 1.04 20241202 3720 -55.70 20240223 1631 1.04 20241202 3.54 N 031310 500 126 억 47455 N N 0 N 00 N