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
047920/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
20241203,160507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21950,100,2,0.46,7600017800,340897,220.53,22000,23000,21850,28400,15300,21850,22294.73,1.65,0,-56340,22850,22350,21900,21400,20950,22125,21175,159,6550,500,13540,50,1,31814994,6983,-34.19,7.55,12,1.07,-642.00,2908.00,42050,20240321,-47.80,12260,20231206,79.04,42050,-47.80,20240321,12880,70.42,20240116,42050,-47.80,20240321,12260,79.04,20231206,0.00,N,047920,500,159 억,,524887,N,N,62,N,00,N
20241203,150522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22050,200,2,0.92,7180214750,321796,208.17,22000,23000,21850,28400,15300,21850,22312.94,1.65,0,-50780,22850,22350,21900,21400,20950,22125,21175,159,6550,500,13540,50,1,31814994,7015,-34.35,7.58,12,1.01,-642.00,2908.00,42050,20240321,-47.56,12260,20231206,79.85,42050,-47.56,20240321,12880,71.20,20240116,42050,-47.56,20240321,12260,79.85,20231206,0.00,N,047920,500,159 억,,524887,N,N,237,N,00,N
20241203,140511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22150,300,2,1.37,6647657500,297710,192.59,22000,23000,21850,28400,15300,21850,22329.31,1.65,0,-46212,22850,22350,21900,21400,20950,22125,21175,159,6550,500,13540,50,1,31814994,7047,-34.50,7.62,12,0.94,-642.00,2908.00,42050,20240321,-47.32,12260,20231206,80.67,42050,-47.32,20240321,12880,71.97,20240116,42050,-47.32,20240321,12260,80.67,20231206,0.00,N,047920,500,159 억,,524887,N,N,237,N,00,N
20241203,130508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22100,250,2,1.14,6221239100,278482,180.15,22000,23000,21850,28400,15300,21850,22339.82,1.65,0,-41206,22850,22350,21900,21400,20950,22125,21175,159,6550,500,13540,50,1,31814994,7031,-34.42,7.60,12,0.88,-642.00,2908.00,42050,20240321,-47.44,12260,20231206,80.26,42050,-47.44,20240321,12880,71.58,20240116,42050,-47.44,20240321,12260,80.26,20231206,0.00,N,047920,500,159 억,,524887,N,N,237,N,00,N
20241203,120527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22200,350,2,1.60,5531485300,247284,159.97,22000,23000,21850,28400,15300,21850,22368.96,1.65,0,-34524,22850,22350,21900,21400,20950,22125,21175,159,6550,500,13540,50,1,31814994,7063,-34.58,7.63,12,0.78,-642.00,2908.00,42050,20240321,-47.21,12260,20231206,81.08,42050,-47.21,20240321,12880,72.36,20240116,42050,-47.21,20240321,12260,81.08,20231206,0.00,N,047920,500,159 억,,524887,N,N,237,N,00,N
20241203,110508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22500,650,2,2.97,3965051650,176917,114.45,22000,23000,21850,28400,15300,21850,22411.93,1.65,0,-17493,22850,22350,21900,21400,20950,22125,21175,159,6550,500,13540,50,1,31814994,7158,-35.05,7.74,12,0.56,-642.00,2908.00,42050,20240321,-46.49,12260,20231206,83.52,42050,-46.49,20240321,12880,74.69,20240116,42050,-46.49,20240321,12260,83.52,20231206,0.00,N,047920,500,159 억,,524887,N,N,237,N,00,N
20241203,100459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22050,200,2,0.92,1715277800,76837,49.71,22000,22750,21850,28400,15300,21850,22323.59,1.65,0,-4686,22850,22350,21900,21400,20950,22125,21175,159,6550,500,13540,50,1,31814994,7015,-34.35,7.58,12,0.24,-642.00,2908.00,42050,20240321,-47.56,12260,20231206,79.85,42050,-47.56,20240321,12880,71.20,20240116,42050,-47.56,20240321,12260,79.85,20231206,0.00,N,047920,500,159 억,,524887,N,N,237,N,00,N
20241203,090458,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22400,550,2,2.52,228846250,10263,6.64,22000,22550,21850,28400,15300,21850,22298.18,1.65,0,827,22850,22350,21900,21400,20950,22125,21175,159,6550,500,13540,50,1,31814994,7127,-34.89,7.70,12,0.03,-642.00,2908.00,42050,20240321,-46.73,12260,20231206,82.71,42050,-46.73,20240321,12880,73.91,20240116,42050,-46.73,20240321,12260,82.71,20231206,0.00,N,047920,500,159 억,,524887,N,N,237,N,00,N
20241202,160446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21850,-400,5,-1.80,3354757650,153597,102.99,22350,22400,21450,28900,15600,22250,21841.29,1.64,0,4707,23250,22750,22300,21800,21350,22525,21575,159,6650,500,13790,50,1,31814994,6952,-34.03,7.51,12,0.48,-642.00,2908.00,42050,20240321,-48.04,12230,20231123,78.66,42050,-48.04,20240321,12880,69.64,20240116,42050,-48.04,20240321,12260,78.22,20231206,0.00,N,047920,500,159 억,,520195,N,N,237,N,00,N
20241202,150521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21900,-350,5,-1.57,3139676500,143768,96.40,22350,22400,21450,28900,15600,22250,21838.49,1.64,0,3435,23250,22750,22300,21800,21350,22525,21575,159,6650,500,13790,50,1,31814994,6967,-34.11,7.53,12,0.45,-642.00,2908.00,42050,20240321,-47.92,12230,20231123,79.07,42050,-47.92,20240321,12880,70.03,20240116,42050,-47.92,20240321,12260,78.63,20231206,0.00,N,047920,500,159 억,,520195,N,N,139,N,00,N
20241202,140459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21850,-400,5,-1.80,2878795100,131887,88.43,22350,22400,21450,28900,15600,22250,21827.74,1.64,0,360,23250,22750,22300,21800,21350,22525,21575,159,6650,500,13790,50,1,31814994,6952,-34.03,7.51,12,0.41,-642.00,2908.00,42050,20240321,-48.04,12230,20231123,78.66,42050,-48.04,20240321,12880,69.64,20240116,42050,-48.04,20240321,12260,78.22,20231206,0.00,N,047920,500,159 억,,520195,N,N,139,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 160507 57 100.00 KOSDAQ 기타서비스 N N N N N 21950 100 2 0.46 7600017800 340897 220.53 22000 23000 21850 28400 15300 21850 22294.73 1.65 0 -56340 22850 22350 21900 21400 20950 22125 21175 159 6550 500 13540 50 1 31814994 6983 -34.19 7.55 12 1.07 -642.00 2908.00 42050 20240321 -47.80 12260 20231206 79.04 42050 -47.80 20240321 12880 70.42 20240116 42050 -47.80 20240321 12260 79.04 20231206 0.00 N 047920 500 159 억 524887 N N 62 N 00 N
3 20241203 150522 57 100.00 KOSDAQ 기타서비스 N N N N N 22050 200 2 0.92 7180214750 321796 208.17 22000 23000 21850 28400 15300 21850 22312.94 1.65 0 -50780 22850 22350 21900 21400 20950 22125 21175 159 6550 500 13540 50 1 31814994 7015 -34.35 7.58 12 1.01 -642.00 2908.00 42050 20240321 -47.56 12260 20231206 79.85 42050 -47.56 20240321 12880 71.20 20240116 42050 -47.56 20240321 12260 79.85 20231206 0.00 N 047920 500 159 억 524887 N N 237 N 00 N
4 20241203 140511 57 100.00 KOSDAQ 기타서비스 N N N N N 22150 300 2 1.37 6647657500 297710 192.59 22000 23000 21850 28400 15300 21850 22329.31 1.65 0 -46212 22850 22350 21900 21400 20950 22125 21175 159 6550 500 13540 50 1 31814994 7047 -34.50 7.62 12 0.94 -642.00 2908.00 42050 20240321 -47.32 12260 20231206 80.67 42050 -47.32 20240321 12880 71.97 20240116 42050 -47.32 20240321 12260 80.67 20231206 0.00 N 047920 500 159 억 524887 N N 237 N 00 N
5 20241203 130508 57 100.00 KOSDAQ 기타서비스 N N N N N 22100 250 2 1.14 6221239100 278482 180.15 22000 23000 21850 28400 15300 21850 22339.82 1.65 0 -41206 22850 22350 21900 21400 20950 22125 21175 159 6550 500 13540 50 1 31814994 7031 -34.42 7.60 12 0.88 -642.00 2908.00 42050 20240321 -47.44 12260 20231206 80.26 42050 -47.44 20240321 12880 71.58 20240116 42050 -47.44 20240321 12260 80.26 20231206 0.00 N 047920 500 159 억 524887 N N 237 N 00 N
6 20241203 120527 57 100.00 KOSDAQ 기타서비스 N N N N N 22200 350 2 1.60 5531485300 247284 159.97 22000 23000 21850 28400 15300 21850 22368.96 1.65 0 -34524 22850 22350 21900 21400 20950 22125 21175 159 6550 500 13540 50 1 31814994 7063 -34.58 7.63 12 0.78 -642.00 2908.00 42050 20240321 -47.21 12260 20231206 81.08 42050 -47.21 20240321 12880 72.36 20240116 42050 -47.21 20240321 12260 81.08 20231206 0.00 N 047920 500 159 억 524887 N N 237 N 00 N
7 20241203 110508 57 100.00 KOSDAQ 기타서비스 N N N N N 22500 650 2 2.97 3965051650 176917 114.45 22000 23000 21850 28400 15300 21850 22411.93 1.65 0 -17493 22850 22350 21900 21400 20950 22125 21175 159 6550 500 13540 50 1 31814994 7158 -35.05 7.74 12 0.56 -642.00 2908.00 42050 20240321 -46.49 12260 20231206 83.52 42050 -46.49 20240321 12880 74.69 20240116 42050 -46.49 20240321 12260 83.52 20231206 0.00 N 047920 500 159 억 524887 N N 237 N 00 N
8 20241203 100459 57 100.00 KOSDAQ 기타서비스 N N N N N 22050 200 2 0.92 1715277800 76837 49.71 22000 22750 21850 28400 15300 21850 22323.59 1.65 0 -4686 22850 22350 21900 21400 20950 22125 21175 159 6550 500 13540 50 1 31814994 7015 -34.35 7.58 12 0.24 -642.00 2908.00 42050 20240321 -47.56 12260 20231206 79.85 42050 -47.56 20240321 12880 71.20 20240116 42050 -47.56 20240321 12260 79.85 20231206 0.00 N 047920 500 159 억 524887 N N 237 N 00 N
9 20241203 090458 57 100.00 KOSDAQ 기타서비스 N N N N N 22400 550 2 2.52 228846250 10263 6.64 22000 22550 21850 28400 15300 21850 22298.18 1.65 0 827 22850 22350 21900 21400 20950 22125 21175 159 6550 500 13540 50 1 31814994 7127 -34.89 7.70 12 0.03 -642.00 2908.00 42050 20240321 -46.73 12260 20231206 82.71 42050 -46.73 20240321 12880 73.91 20240116 42050 -46.73 20240321 12260 82.71 20231206 0.00 N 047920 500 159 억 524887 N N 237 N 00 N
10 20241202 160446 57 100.00 KOSDAQ 기타서비스 N N N N N 21850 -400 5 -1.80 3354757650 153597 102.99 22350 22400 21450 28900 15600 22250 21841.29 1.64 0 4707 23250 22750 22300 21800 21350 22525 21575 159 6650 500 13790 50 1 31814994 6952 -34.03 7.51 12 0.48 -642.00 2908.00 42050 20240321 -48.04 12230 20231123 78.66 42050 -48.04 20240321 12880 69.64 20240116 42050 -48.04 20240321 12260 78.22 20231206 0.00 N 047920 500 159 억 520195 N N 237 N 00 N
11 20241202 150521 57 100.00 KOSDAQ 기타서비스 N N N N N 21900 -350 5 -1.57 3139676500 143768 96.40 22350 22400 21450 28900 15600 22250 21838.49 1.64 0 3435 23250 22750 22300 21800 21350 22525 21575 159 6650 500 13790 50 1 31814994 6967 -34.11 7.53 12 0.45 -642.00 2908.00 42050 20240321 -47.92 12230 20231123 79.07 42050 -47.92 20240321 12880 70.03 20240116 42050 -47.92 20240321 12260 78.63 20231206 0.00 N 047920 500 159 억 520195 N N 139 N 00 N
12 20241202 140459 57 100.00 KOSDAQ 기타서비스 N N N N N 21850 -400 5 -1.80 2878795100 131887 88.43 22350 22400 21450 28900 15600 22250 21827.74 1.64 0 360 23250 22750 22300 21800 21350 22525 21575 159 6650 500 13790 50 1 31814994 6952 -34.03 7.51 12 0.41 -642.00 2908.00 42050 20240321 -48.04 12230 20231123 78.66 42050 -48.04 20240321 12880 69.64 20240116 42050 -48.04 20240321 12260 78.22 20231206 0.00 N 047920 500 159 억 520195 N N 139 N 00 N