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
038500/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
20241203,160440,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,35,2,1.12,453296685,144601,67.58,3110,3155,3110,4045,2185,3115,3134.91,1.77,0,27749,3278,3196,3148,3066,3018,3172,3042,540,930,500,2050,5,1,107916306,3399,10.06,0.48,12,0.13,313.00,6541.00,4035,20240731,-21.93,2815,20240419,11.90,4035,-21.93,20240731,2815,11.90,20240419,4035,-21.93,20240731,2815,11.90,20240419,1.04,N,038500,500,539 억,,1905690,N,N,11,N,00,N
20241203,150448,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,35,2,1.12,419316680,133813,62.53,3110,3155,3110,4045,2185,3115,3133.71,1.77,0,26403,3278,3196,3148,3066,3018,3172,3042,540,930,500,2050,5,1,107916306,3399,10.06,0.48,12,0.12,313.00,6541.00,4035,20240731,-21.93,2815,20240419,11.90,4035,-21.93,20240731,2815,11.90,20240419,4035,-21.93,20240731,2815,11.90,20240419,1.04,N,038500,500,539 억,,1905690,N,N,18,N,00,N
20241203,140440,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3140,25,2,0.80,319603410,102080,47.70,3110,3150,3110,4045,2185,3115,3131.03,1.77,0,8771,3278,3196,3148,3066,3018,3172,3042,540,930,500,2050,5,1,107916306,3389,10.03,0.48,12,0.09,313.00,6541.00,4035,20240731,-22.18,2815,20240419,11.55,4035,-22.18,20240731,2815,11.55,20240419,4035,-22.18,20240731,2815,11.55,20240419,1.04,N,038500,500,539 억,,1905690,N,N,18,N,00,N
20241203,130437,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3135,20,2,0.64,269906335,86245,40.30,3110,3150,3110,4045,2185,3115,3129.66,1.77,0,1970,3278,3196,3148,3066,3018,3172,3042,540,930,500,2050,5,1,107916306,3383,10.02,0.48,12,0.08,313.00,6541.00,4035,20240731,-22.30,2815,20240419,11.37,4035,-22.30,20240731,2815,11.37,20240419,4035,-22.30,20240731,2815,11.37,20240419,1.04,N,038500,500,539 억,,1905690,N,N,18,N,00,N
20241203,120453,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3140,25,2,0.80,195314620,62490,29.20,3110,3140,3110,4045,2185,3115,3125.67,1.77,0,8046,3278,3196,3148,3066,3018,3172,3042,540,930,500,2050,5,1,107916306,3389,10.03,0.48,12,0.06,313.00,6541.00,4035,20240731,-22.18,2815,20240419,11.55,4035,-22.18,20240731,2815,11.55,20240419,4035,-22.18,20240731,2815,11.55,20240419,1.04,N,038500,500,539 억,,1905690,N,N,18,N,00,N
20241203,110438,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3125,10,2,0.32,132746060,42512,19.87,3110,3140,3110,4045,2185,3115,3122.70,1.77,0,11476,3278,3196,3148,3066,3018,3172,3042,540,930,500,2050,5,1,107916306,3372,9.98,0.48,12,0.04,313.00,6541.00,4035,20240731,-22.55,2815,20240419,11.01,4035,-22.55,20240731,2815,11.01,20240419,4035,-22.55,20240731,2815,11.01,20240419,1.04,N,038500,500,539 억,,1905690,N,N,18,N,00,N
20241203,100429,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3120,5,2,0.16,107094715,34296,16.03,3110,3140,3110,4045,2185,3115,3122.84,1.77,0,13577,3278,3196,3148,3066,3018,3172,3042,540,930,500,2050,5,1,107916306,3367,9.97,0.48,12,0.03,313.00,6541.00,4035,20240731,-22.68,2815,20240419,10.83,4035,-22.68,20240731,2815,10.83,20240419,4035,-22.68,20240731,2815,10.83,20240419,1.04,N,038500,500,539 억,,1905690,N,N,18,N,00,N
20241203,090429,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3130,15,2,0.48,15878355,5093,2.38,3110,3140,3110,4045,2185,3115,3118.16,1.77,0,3901,3278,3196,3148,3066,3018,3172,3042,540,930,500,2050,5,1,107916306,3378,10.00,0.48,12,0.00,313.00,6541.00,4035,20240731,-22.43,2815,20240419,11.19,4035,-22.43,20240731,2815,11.19,20240419,4035,-22.43,20240731,2815,11.19,20240419,1.04,N,038500,500,539 억,,1905690,N,N,18,N,00,N
20241202,160416,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3115,-65,5,-2.04,651772600,208242,98.49,3175,3230,3100,4130,2230,3180,3129.88,1.78,0,-23233,3280,3230,3185,3135,3090,3207,3112,540,950,500,2090,5,1,107916306,3362,9.95,0.48,12,0.19,313.00,6541.00,4035,20240731,-22.80,2815,20240419,10.66,4035,-22.80,20240731,2815,10.66,20240419,4035,-22.80,20240731,2815,10.66,20240419,1.06,N,038500,500,539 억,,1922795,N,N,18,N,00,N
20241202,150443,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3120,-60,5,-1.89,631948480,201881,95.49,3175,3230,3100,4130,2230,3180,3130.30,1.78,0,-25040,3280,3230,3185,3135,3090,3207,3112,540,950,500,2090,5,1,107916306,3367,9.97,0.48,12,0.19,313.00,6541.00,4035,20240731,-22.68,2815,20240419,10.83,4035,-22.68,20240731,2815,10.83,20240419,4035,-22.68,20240731,2815,10.83,20240419,1.06,N,038500,500,539 억,,1922795,N,N,349,N,00,N
20241202,140427,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3115,-65,5,-2.04,574936970,183592,86.84,3175,3230,3100,4130,2230,3180,3131.60,1.78,0,-25539,3280,3230,3185,3135,3090,3207,3112,540,950,500,2090,5,1,107916306,3362,9.95,0.48,12,0.17,313.00,6541.00,4035,20240731,-22.80,2815,20240419,10.66,4035,-22.80,20240731,2815,10.66,20240419,4035,-22.80,20240731,2815,10.66,20240419,1.06,N,038500,500,539 억,,1922795,N,N,349,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 160440 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3150 35 2 1.12 453296685 144601 67.58 3110 3155 3110 4045 2185 3115 3134.91 1.77 0 27749 3278 3196 3148 3066 3018 3172 3042 540 930 500 2050 5 1 107916306 3399 10.06 0.48 12 0.13 313.00 6541.00 4035 20240731 -21.93 2815 20240419 11.90 4035 -21.93 20240731 2815 11.90 20240419 4035 -21.93 20240731 2815 11.90 20240419 1.04 N 038500 500 539 억 1905690 N N 11 N 00 N
3 20241203 150448 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3150 35 2 1.12 419316680 133813 62.53 3110 3155 3110 4045 2185 3115 3133.71 1.77 0 26403 3278 3196 3148 3066 3018 3172 3042 540 930 500 2050 5 1 107916306 3399 10.06 0.48 12 0.12 313.00 6541.00 4035 20240731 -21.93 2815 20240419 11.90 4035 -21.93 20240731 2815 11.90 20240419 4035 -21.93 20240731 2815 11.90 20240419 1.04 N 038500 500 539 억 1905690 N N 18 N 00 N
4 20241203 140440 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3140 25 2 0.80 319603410 102080 47.70 3110 3150 3110 4045 2185 3115 3131.03 1.77 0 8771 3278 3196 3148 3066 3018 3172 3042 540 930 500 2050 5 1 107916306 3389 10.03 0.48 12 0.09 313.00 6541.00 4035 20240731 -22.18 2815 20240419 11.55 4035 -22.18 20240731 2815 11.55 20240419 4035 -22.18 20240731 2815 11.55 20240419 1.04 N 038500 500 539 억 1905690 N N 18 N 00 N
5 20241203 130437 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3135 20 2 0.64 269906335 86245 40.30 3110 3150 3110 4045 2185 3115 3129.66 1.77 0 1970 3278 3196 3148 3066 3018 3172 3042 540 930 500 2050 5 1 107916306 3383 10.02 0.48 12 0.08 313.00 6541.00 4035 20240731 -22.30 2815 20240419 11.37 4035 -22.30 20240731 2815 11.37 20240419 4035 -22.30 20240731 2815 11.37 20240419 1.04 N 038500 500 539 억 1905690 N N 18 N 00 N
6 20241203 120453 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3140 25 2 0.80 195314620 62490 29.20 3110 3140 3110 4045 2185 3115 3125.67 1.77 0 8046 3278 3196 3148 3066 3018 3172 3042 540 930 500 2050 5 1 107916306 3389 10.03 0.48 12 0.06 313.00 6541.00 4035 20240731 -22.18 2815 20240419 11.55 4035 -22.18 20240731 2815 11.55 20240419 4035 -22.18 20240731 2815 11.55 20240419 1.04 N 038500 500 539 억 1905690 N N 18 N 00 N
7 20241203 110438 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3125 10 2 0.32 132746060 42512 19.87 3110 3140 3110 4045 2185 3115 3122.70 1.77 0 11476 3278 3196 3148 3066 3018 3172 3042 540 930 500 2050 5 1 107916306 3372 9.98 0.48 12 0.04 313.00 6541.00 4035 20240731 -22.55 2815 20240419 11.01 4035 -22.55 20240731 2815 11.01 20240419 4035 -22.55 20240731 2815 11.01 20240419 1.04 N 038500 500 539 억 1905690 N N 18 N 00 N
8 20241203 100429 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3120 5 2 0.16 107094715 34296 16.03 3110 3140 3110 4045 2185 3115 3122.84 1.77 0 13577 3278 3196 3148 3066 3018 3172 3042 540 930 500 2050 5 1 107916306 3367 9.97 0.48 12 0.03 313.00 6541.00 4035 20240731 -22.68 2815 20240419 10.83 4035 -22.68 20240731 2815 10.83 20240419 4035 -22.68 20240731 2815 10.83 20240419 1.04 N 038500 500 539 억 1905690 N N 18 N 00 N
9 20241203 090429 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3130 15 2 0.48 15878355 5093 2.38 3110 3140 3110 4045 2185 3115 3118.16 1.77 0 3901 3278 3196 3148 3066 3018 3172 3042 540 930 500 2050 5 1 107916306 3378 10.00 0.48 12 0.00 313.00 6541.00 4035 20240731 -22.43 2815 20240419 11.19 4035 -22.43 20240731 2815 11.19 20240419 4035 -22.43 20240731 2815 11.19 20240419 1.04 N 038500 500 539 억 1905690 N N 18 N 00 N
10 20241202 160416 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3115 -65 5 -2.04 651772600 208242 98.49 3175 3230 3100 4130 2230 3180 3129.88 1.78 0 -23233 3280 3230 3185 3135 3090 3207 3112 540 950 500 2090 5 1 107916306 3362 9.95 0.48 12 0.19 313.00 6541.00 4035 20240731 -22.80 2815 20240419 10.66 4035 -22.80 20240731 2815 10.66 20240419 4035 -22.80 20240731 2815 10.66 20240419 1.06 N 038500 500 539 억 1922795 N N 18 N 00 N
11 20241202 150443 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3120 -60 5 -1.89 631948480 201881 95.49 3175 3230 3100 4130 2230 3180 3130.30 1.78 0 -25040 3280 3230 3185 3135 3090 3207 3112 540 950 500 2090 5 1 107916306 3367 9.97 0.48 12 0.19 313.00 6541.00 4035 20240731 -22.68 2815 20240419 10.83 4035 -22.68 20240731 2815 10.83 20240419 4035 -22.68 20240731 2815 10.83 20240419 1.06 N 038500 500 539 억 1922795 N N 349 N 00 N
12 20241202 140427 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3115 -65 5 -2.04 574936970 183592 86.84 3175 3230 3100 4130 2230 3180 3131.60 1.78 0 -25539 3280 3230 3185 3135 3090 3207 3112 540 950 500 2090 5 1 107916306 3362 9.95 0.48 12 0.17 313.00 6541.00 4035 20240731 -22.80 2815 20240419 10.66 4035 -22.80 20240731 2815 10.66 20240419 4035 -22.80 20240731 2815 10.66 20240419 1.06 N 038500 500 539 억 1922795 N N 349 N 00 N