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
041520/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
20241203,160449,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4945,105,2,2.17,102090235,21174,87.33,4845,4980,4730,6290,3390,4840,4821.49,1.16,0,-554,5226,5032,4936,4742,4646,4985,4695,61,1450,500,3290,5,1,12188730,603,-7.68,0.32,12,0.17,-644.00,15357.00,8520,20240401,-41.96,4730,20241203,4.55,8520,-41.96,20240401,4730,4.55,20241203,8520,-41.96,20240401,4730,4.55,20241203,0.07,N,041520,500,60 억,,141688,N,N,0,N,00,N
20241203,150459,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4945,105,2,2.17,101093720,20972,86.50,4845,4980,4730,6290,3390,4840,4820.41,1.16,0,-627,5226,5032,4936,4742,4646,4985,4695,61,1450,500,3290,5,1,12188730,603,-7.68,0.32,12,0.17,-644.00,15357.00,8520,20240401,-41.96,4730,20241203,4.55,8520,-41.96,20240401,4730,4.55,20241203,8520,-41.96,20240401,4730,4.55,20241203,0.07,N,041520,500,60 억,,141688,N,N,0,N,00,N
20241203,140451,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4920,80,2,1.65,99483505,20646,85.16,4845,4980,4730,6290,3390,4840,4818.54,1.16,0,-617,5226,5032,4936,4742,4646,4985,4695,61,1450,500,3290,5,1,12188730,600,-7.64,0.32,12,0.17,-644.00,15357.00,8520,20240401,-42.25,4730,20241203,4.02,8520,-42.25,20240401,4730,4.02,20241203,8520,-42.25,20240401,4730,4.02,20241203,0.07,N,041520,500,60 억,,141688,N,N,0,N,00,N
20241203,130447,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4910,70,2,1.45,97475500,20236,83.46,4845,4980,4730,6290,3390,4840,4816.94,1.16,0,-324,5226,5032,4936,4742,4646,4985,4695,61,1450,500,3290,5,1,12188730,598,-7.62,0.32,12,0.17,-644.00,15357.00,8520,20240401,-42.37,4730,20241203,3.81,8520,-42.37,20240401,4730,3.81,20241203,8520,-42.37,20240401,4730,3.81,20241203,0.07,N,041520,500,60 억,,141688,N,N,0,N,00,N
20241203,120506,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4840,0,3,0.00,97338620,20208,83.35,4845,4980,4730,6290,3390,4840,4816.84,1.16,0,-318,5226,5032,4936,4742,4646,4985,4695,61,1450,500,3290,5,1,12188730,590,-7.52,0.32,12,0.17,-644.00,15357.00,8520,20240401,-43.19,4730,20241203,2.33,8520,-43.19,20240401,4730,2.33,20241203,8520,-43.19,20240401,4730,2.33,20241203,0.07,N,041520,500,60 억,,141688,N,N,0,N,00,N
20241203,110449,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4850,10,2,0.21,91620600,19031,78.49,4845,4980,4730,6290,3390,4840,4814.28,1.16,0,-280,5226,5032,4936,4742,4646,4985,4695,61,1450,500,3290,5,1,12188730,591,-7.53,0.32,12,0.16,-644.00,15357.00,8520,20240401,-43.08,4730,20241203,2.54,8520,-43.08,20240401,4730,2.54,20241203,8520,-43.08,20240401,4730,2.54,20241203,0.07,N,041520,500,60 억,,141688,N,N,0,N,00,N
20241203,100440,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4880,40,2,0.83,78729875,16405,67.66,4845,4925,4730,6290,3390,4840,4799.14,1.16,0,-296,5226,5032,4936,4742,4646,4985,4695,61,1450,500,3290,5,1,12188730,595,-7.58,0.32,12,0.13,-644.00,15357.00,8520,20240401,-42.72,4730,20241203,3.17,8520,-42.72,20240401,4730,3.17,20241203,8520,-42.72,20240401,4730,3.17,20241203,0.07,N,041520,500,60 억,,141688,N,N,0,N,00,N
20241203,090439,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4790,-50,5,-1.03,6177210,1287,5.31,4845,4925,4780,6290,3390,4840,4799.70,1.16,0,429,5226,5032,4936,4742,4646,4985,4695,61,1450,500,3290,5,1,12188730,584,-7.44,0.31,12,0.01,-644.00,15357.00,8520,20240401,-43.78,4780,20241203,0.21,8520,-43.78,20240401,4780,0.21,20241203,8520,-43.78,20240401,4780,0.21,20241203,0.07,N,041520,500,60 억,,141688,N,N,0,N,00,N
20241202,160426,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4840,-310,5,-6.02,119691165,24245,432.71,5130,5130,4840,6690,3610,5150,4936.74,1.17,0,-503,5410,5280,5150,5020,4890,5215,4955,61,1540,500,3500,5,1,12188730,590,-7.52,0.32,12,0.20,-644.00,15357.00,8520,20240401,-43.19,4840,20241202,0.00,8520,-43.19,20240401,4840,0.00,20241202,8520,-43.19,20240401,4840,0.00,20241202,0.07,N,041520,500,60 억,,142161,N,N,0,N,00,N
20241202,150457,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4925,-225,5,-4.37,111678745,22591,403.19,5130,5130,4845,6690,3610,5150,4943.51,1.17,0,668,5410,5280,5150,5020,4890,5215,4955,61,1540,500,3500,5,1,12188730,600,-7.65,0.32,12,0.19,-644.00,15357.00,8520,20240401,-42.19,4845,20241202,1.65,8520,-42.19,20240401,4845,1.65,20241202,8520,-42.19,20240401,4845,1.65,20241202,0.07,N,041520,500,60 억,,142161,N,N,0,N,00,N
20241202,140437,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4890,-260,5,-5.05,75585325,15257,272.30,5130,5130,4890,6690,3610,5150,4954.14,1.17,0,47,5410,5280,5150,5020,4890,5215,4955,61,1540,500,3500,5,1,12188730,596,-7.59,0.32,12,0.13,-644.00,15357.00,8520,20240401,-42.61,4890,20241202,0.00,8520,-42.61,20240401,4890,0.00,20241202,8520,-42.61,20240401,4890,0.00,20241202,0.07,N,041520,500,60 억,,142161,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 160449 57 100.00 KOSDAQ 신저가 유통 N N N N N 4945 105 2 2.17 102090235 21174 87.33 4845 4980 4730 6290 3390 4840 4821.49 1.16 0 -554 5226 5032 4936 4742 4646 4985 4695 61 1450 500 3290 5 1 12188730 603 -7.68 0.32 12 0.17 -644.00 15357.00 8520 20240401 -41.96 4730 20241203 4.55 8520 -41.96 20240401 4730 4.55 20241203 8520 -41.96 20240401 4730 4.55 20241203 0.07 N 041520 500 60 억 141688 N N 0 N 00 N
3 20241203 150459 57 100.00 KOSDAQ 신저가 유통 N N N N N 4945 105 2 2.17 101093720 20972 86.50 4845 4980 4730 6290 3390 4840 4820.41 1.16 0 -627 5226 5032 4936 4742 4646 4985 4695 61 1450 500 3290 5 1 12188730 603 -7.68 0.32 12 0.17 -644.00 15357.00 8520 20240401 -41.96 4730 20241203 4.55 8520 -41.96 20240401 4730 4.55 20241203 8520 -41.96 20240401 4730 4.55 20241203 0.07 N 041520 500 60 억 141688 N N 0 N 00 N
4 20241203 140451 57 100.00 KOSDAQ 신저가 유통 N N N N N 4920 80 2 1.65 99483505 20646 85.16 4845 4980 4730 6290 3390 4840 4818.54 1.16 0 -617 5226 5032 4936 4742 4646 4985 4695 61 1450 500 3290 5 1 12188730 600 -7.64 0.32 12 0.17 -644.00 15357.00 8520 20240401 -42.25 4730 20241203 4.02 8520 -42.25 20240401 4730 4.02 20241203 8520 -42.25 20240401 4730 4.02 20241203 0.07 N 041520 500 60 억 141688 N N 0 N 00 N
5 20241203 130447 57 100.00 KOSDAQ 신저가 유통 N N N N N 4910 70 2 1.45 97475500 20236 83.46 4845 4980 4730 6290 3390 4840 4816.94 1.16 0 -324 5226 5032 4936 4742 4646 4985 4695 61 1450 500 3290 5 1 12188730 598 -7.62 0.32 12 0.17 -644.00 15357.00 8520 20240401 -42.37 4730 20241203 3.81 8520 -42.37 20240401 4730 3.81 20241203 8520 -42.37 20240401 4730 3.81 20241203 0.07 N 041520 500 60 억 141688 N N 0 N 00 N
6 20241203 120506 57 100.00 KOSDAQ 신저가 유통 N N N N N 4840 0 3 0.00 97338620 20208 83.35 4845 4980 4730 6290 3390 4840 4816.84 1.16 0 -318 5226 5032 4936 4742 4646 4985 4695 61 1450 500 3290 5 1 12188730 590 -7.52 0.32 12 0.17 -644.00 15357.00 8520 20240401 -43.19 4730 20241203 2.33 8520 -43.19 20240401 4730 2.33 20241203 8520 -43.19 20240401 4730 2.33 20241203 0.07 N 041520 500 60 억 141688 N N 0 N 00 N
7 20241203 110449 57 100.00 KOSDAQ 신저가 유통 N N N N N 4850 10 2 0.21 91620600 19031 78.49 4845 4980 4730 6290 3390 4840 4814.28 1.16 0 -280 5226 5032 4936 4742 4646 4985 4695 61 1450 500 3290 5 1 12188730 591 -7.53 0.32 12 0.16 -644.00 15357.00 8520 20240401 -43.08 4730 20241203 2.54 8520 -43.08 20240401 4730 2.54 20241203 8520 -43.08 20240401 4730 2.54 20241203 0.07 N 041520 500 60 억 141688 N N 0 N 00 N
8 20241203 100440 57 100.00 KOSDAQ 신저가 유통 N N N N N 4880 40 2 0.83 78729875 16405 67.66 4845 4925 4730 6290 3390 4840 4799.14 1.16 0 -296 5226 5032 4936 4742 4646 4985 4695 61 1450 500 3290 5 1 12188730 595 -7.58 0.32 12 0.13 -644.00 15357.00 8520 20240401 -42.72 4730 20241203 3.17 8520 -42.72 20240401 4730 3.17 20241203 8520 -42.72 20240401 4730 3.17 20241203 0.07 N 041520 500 60 억 141688 N N 0 N 00 N
9 20241203 090439 57 100.00 KOSDAQ 신저가 유통 N N N N N 4790 -50 5 -1.03 6177210 1287 5.31 4845 4925 4780 6290 3390 4840 4799.70 1.16 0 429 5226 5032 4936 4742 4646 4985 4695 61 1450 500 3290 5 1 12188730 584 -7.44 0.31 12 0.01 -644.00 15357.00 8520 20240401 -43.78 4780 20241203 0.21 8520 -43.78 20240401 4780 0.21 20241203 8520 -43.78 20240401 4780 0.21 20241203 0.07 N 041520 500 60 억 141688 N N 0 N 00 N
10 20241202 160426 57 100.00 KOSDAQ 신저가 유통 N N N N N 4840 -310 5 -6.02 119691165 24245 432.71 5130 5130 4840 6690 3610 5150 4936.74 1.17 0 -503 5410 5280 5150 5020 4890 5215 4955 61 1540 500 3500 5 1 12188730 590 -7.52 0.32 12 0.20 -644.00 15357.00 8520 20240401 -43.19 4840 20241202 0.00 8520 -43.19 20240401 4840 0.00 20241202 8520 -43.19 20240401 4840 0.00 20241202 0.07 N 041520 500 60 억 142161 N N 0 N 00 N
11 20241202 150457 57 100.00 KOSDAQ 신저가 유통 N N N N N 4925 -225 5 -4.37 111678745 22591 403.19 5130 5130 4845 6690 3610 5150 4943.51 1.17 0 668 5410 5280 5150 5020 4890 5215 4955 61 1540 500 3500 5 1 12188730 600 -7.65 0.32 12 0.19 -644.00 15357.00 8520 20240401 -42.19 4845 20241202 1.65 8520 -42.19 20240401 4845 1.65 20241202 8520 -42.19 20240401 4845 1.65 20241202 0.07 N 041520 500 60 억 142161 N N 0 N 00 N
12 20241202 140437 57 100.00 KOSDAQ 신저가 유통 N N N N N 4890 -260 5 -5.05 75585325 15257 272.30 5130 5130 4890 6690 3610 5150 4954.14 1.17 0 47 5410 5280 5150 5020 4890 5215 4955 61 1540 500 3500 5 1 12188730 596 -7.59 0.32 12 0.13 -644.00 15357.00 8520 20240401 -42.61 4890 20241202 0.00 8520 -42.61 20240401 4890 0.00 20241202 8520 -42.61 20240401 4890 0.00 20241202 0.07 N 041520 500 60 억 142161 N N 0 N 00 N