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
050120/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
20241203,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1663,29,2,1.77,16478918,10013,96.06,1630,1696,1601,2120,1144,1634,1643.80,2.93,0,-464,1682,1658,1644,1620,1606,1651,1613,691,486,5000,1010,1,1,13564086,226,-0.81,0.27,12,0.07,-2060.00,6158.00,3270,20240220,-49.14,1407,20240805,18.19,3270,-49.14,20240220,1407,18.19,20240805,3270,-49.14,20240220,1407,18.19,20240805,0.04,N,050120,5000,690 억,,397197,N,N,0,N,00,N
20241203,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1654,20,2,1.22,12799361,7797,74.80,1630,1696,1601,2120,1144,1634,1641.58,2.93,0,-351,1682,1658,1644,1620,1606,1651,1613,691,486,5000,1010,1,1,13564086,224,-0.80,0.27,12,0.06,-2060.00,6158.00,3270,20240220,-49.42,1407,20240805,17.56,3270,-49.42,20240220,1407,17.56,20240805,3270,-49.42,20240220,1407,17.56,20240805,0.04,N,050120,5000,690 억,,397197,N,N,0,N,00,N
20241203,140519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1654,20,2,1.22,11660949,7105,68.16,1630,1696,1601,2120,1144,1634,1641.23,2.93,0,-351,1682,1658,1644,1620,1606,1651,1613,691,486,5000,1010,1,1,13564086,224,-0.80,0.27,12,0.05,-2060.00,6158.00,3270,20240220,-49.42,1407,20240805,17.56,3270,-49.42,20240220,1407,17.56,20240805,3270,-49.42,20240220,1407,17.56,20240805,0.04,N,050120,5000,690 억,,397197,N,N,0,N,00,N
20241203,130516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1666,32,2,1.96,11629541,7086,67.98,1630,1696,1601,2120,1144,1634,1641.20,2.93,0,-351,1682,1658,1644,1620,1606,1651,1613,691,486,5000,1010,1,1,13564086,226,-0.81,0.27,12,0.05,-2060.00,6158.00,3270,20240220,-49.05,1407,20240805,18.41,3270,-49.05,20240220,1407,18.41,20240805,3270,-49.05,20240220,1407,18.41,20240805,0.04,N,050120,5000,690 억,,397197,N,N,0,N,00,N
20241203,120534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1668,34,2,2.08,10602367,6458,61.95,1630,1696,1601,2120,1144,1634,1641.74,2.93,0,-351,1682,1658,1644,1620,1606,1651,1613,691,486,5000,1010,1,1,13564086,226,-0.81,0.27,12,0.05,-2060.00,6158.00,3270,20240220,-48.99,1407,20240805,18.55,3270,-48.99,20240220,1407,18.55,20240805,3270,-48.99,20240220,1407,18.55,20240805,0.04,N,050120,5000,690 억,,397197,N,N,0,N,00,N
20241203,110516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1668,34,2,2.08,10478935,6384,61.24,1630,1696,1601,2120,1144,1634,1641.44,2.93,0,-351,1682,1658,1644,1620,1606,1651,1613,691,486,5000,1010,1,1,13564086,226,-0.81,0.27,12,0.05,-2060.00,6158.00,3270,20240220,-48.99,1407,20240805,18.55,3270,-48.99,20240220,1407,18.55,20240805,3270,-48.99,20240220,1407,18.55,20240805,0.04,N,050120,5000,690 억,,397197,N,N,0,N,00,N
20241203,100507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1696,62,2,3.79,8750135,5329,51.12,1630,1696,1601,2120,1144,1634,1641.98,2.93,0,-482,1682,1658,1644,1620,1606,1651,1613,691,486,5000,1010,1,1,13564086,230,-0.82,0.28,12,0.04,-2060.00,6158.00,3270,20240220,-48.13,1407,20240805,20.54,3270,-48.13,20240220,1407,20.54,20240805,3270,-48.13,20240220,1407,20.54,20240805,0.04,N,050120,5000,690 억,,397197,N,N,0,N,00,N
20241203,090506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1629,-5,5,-0.31,1721064,1056,10.13,1630,1630,1622,2120,1144,1634,1629.80,2.93,0,-68,1682,1658,1644,1620,1606,1651,1613,691,486,5000,1010,1,1,13564086,221,-0.79,0.26,12,0.01,-2060.00,6158.00,3270,20240220,-50.18,1407,20240805,15.78,3270,-50.18,20240220,1407,15.78,20240805,3270,-50.18,20240220,1407,15.78,20240805,0.04,N,050120,5000,690 억,,397197,N,N,0,N,00,N
20241202,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1634,-30,5,-1.80,17199592,10424,193.25,1668,1668,1630,2160,1165,1664,1650.00,2.93,0,-661,1681,1672,1661,1652,1641,1667,1647,691,496,5000,1030,1,1,13564086,222,-0.79,0.27,12,0.08,-2060.00,6158.00,3270,20240220,-50.03,1407,20240805,16.13,3270,-50.03,20240220,1407,16.13,20240805,3270,-50.03,20240220,1407,16.13,20240805,0.05,N,050120,5000,690 억,,397843,N,N,0,N,00,N
20241202,150529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1639,-25,5,-1.50,16877623,10227,189.60,1668,1668,1630,2160,1165,1664,1650.30,2.93,0,-526,1681,1672,1661,1652,1641,1667,1647,691,496,5000,1030,1,1,13564086,222,-0.80,0.27,12,0.08,-2060.00,6158.00,3270,20240220,-49.88,1407,20240805,16.49,3270,-49.88,20240220,1407,16.49,20240805,3270,-49.88,20240220,1407,16.49,20240805,0.05,N,050120,5000,690 억,,397843,N,N,0,N,00,N
20241202,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1655,-9,5,-0.54,16846482,10208,189.25,1668,1668,1630,2160,1165,1664,1650.32,2.93,0,-526,1681,1672,1661,1652,1641,1667,1647,691,496,5000,1030,1,1,13564086,224,-0.80,0.27,12,0.08,-2060.00,6158.00,3270,20240220,-49.39,1407,20240805,17.63,3270,-49.39,20240220,1407,17.63,20240805,3270,-49.39,20240220,1407,17.63,20240805,0.05,N,050120,5000,690 억,,397843,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 160514 57 100.00 KOSDAQ 유통 N N N N N 1663 29 2 1.77 16478918 10013 96.06 1630 1696 1601 2120 1144 1634 1643.80 2.93 0 -464 1682 1658 1644 1620 1606 1651 1613 691 486 5000 1010 1 1 13564086 226 -0.81 0.27 12 0.07 -2060.00 6158.00 3270 20240220 -49.14 1407 20240805 18.19 3270 -49.14 20240220 1407 18.19 20240805 3270 -49.14 20240220 1407 18.19 20240805 0.04 N 050120 5000 690 억 397197 N N 0 N 00 N
3 20241203 150531 57 100.00 KOSDAQ 유통 N N N N N 1654 20 2 1.22 12799361 7797 74.80 1630 1696 1601 2120 1144 1634 1641.58 2.93 0 -351 1682 1658 1644 1620 1606 1651 1613 691 486 5000 1010 1 1 13564086 224 -0.80 0.27 12 0.06 -2060.00 6158.00 3270 20240220 -49.42 1407 20240805 17.56 3270 -49.42 20240220 1407 17.56 20240805 3270 -49.42 20240220 1407 17.56 20240805 0.04 N 050120 5000 690 억 397197 N N 0 N 00 N
4 20241203 140519 57 100.00 KOSDAQ 유통 N N N N N 1654 20 2 1.22 11660949 7105 68.16 1630 1696 1601 2120 1144 1634 1641.23 2.93 0 -351 1682 1658 1644 1620 1606 1651 1613 691 486 5000 1010 1 1 13564086 224 -0.80 0.27 12 0.05 -2060.00 6158.00 3270 20240220 -49.42 1407 20240805 17.56 3270 -49.42 20240220 1407 17.56 20240805 3270 -49.42 20240220 1407 17.56 20240805 0.04 N 050120 5000 690 억 397197 N N 0 N 00 N
5 20241203 130516 57 100.00 KOSDAQ 유통 N N N N N 1666 32 2 1.96 11629541 7086 67.98 1630 1696 1601 2120 1144 1634 1641.20 2.93 0 -351 1682 1658 1644 1620 1606 1651 1613 691 486 5000 1010 1 1 13564086 226 -0.81 0.27 12 0.05 -2060.00 6158.00 3270 20240220 -49.05 1407 20240805 18.41 3270 -49.05 20240220 1407 18.41 20240805 3270 -49.05 20240220 1407 18.41 20240805 0.04 N 050120 5000 690 억 397197 N N 0 N 00 N
6 20241203 120534 57 100.00 KOSDAQ 유통 N N N N N 1668 34 2 2.08 10602367 6458 61.95 1630 1696 1601 2120 1144 1634 1641.74 2.93 0 -351 1682 1658 1644 1620 1606 1651 1613 691 486 5000 1010 1 1 13564086 226 -0.81 0.27 12 0.05 -2060.00 6158.00 3270 20240220 -48.99 1407 20240805 18.55 3270 -48.99 20240220 1407 18.55 20240805 3270 -48.99 20240220 1407 18.55 20240805 0.04 N 050120 5000 690 억 397197 N N 0 N 00 N
7 20241203 110516 57 100.00 KOSDAQ 유통 N N N N N 1668 34 2 2.08 10478935 6384 61.24 1630 1696 1601 2120 1144 1634 1641.44 2.93 0 -351 1682 1658 1644 1620 1606 1651 1613 691 486 5000 1010 1 1 13564086 226 -0.81 0.27 12 0.05 -2060.00 6158.00 3270 20240220 -48.99 1407 20240805 18.55 3270 -48.99 20240220 1407 18.55 20240805 3270 -48.99 20240220 1407 18.55 20240805 0.04 N 050120 5000 690 억 397197 N N 0 N 00 N
8 20241203 100507 57 100.00 KOSDAQ 유통 N N N N N 1696 62 2 3.79 8750135 5329 51.12 1630 1696 1601 2120 1144 1634 1641.98 2.93 0 -482 1682 1658 1644 1620 1606 1651 1613 691 486 5000 1010 1 1 13564086 230 -0.82 0.28 12 0.04 -2060.00 6158.00 3270 20240220 -48.13 1407 20240805 20.54 3270 -48.13 20240220 1407 20.54 20240805 3270 -48.13 20240220 1407 20.54 20240805 0.04 N 050120 5000 690 억 397197 N N 0 N 00 N
9 20241203 090506 57 100.00 KOSDAQ 유통 N N N N N 1629 -5 5 -0.31 1721064 1056 10.13 1630 1630 1622 2120 1144 1634 1629.80 2.93 0 -68 1682 1658 1644 1620 1606 1651 1613 691 486 5000 1010 1 1 13564086 221 -0.79 0.26 12 0.01 -2060.00 6158.00 3270 20240220 -50.18 1407 20240805 15.78 3270 -50.18 20240220 1407 15.78 20240805 3270 -50.18 20240220 1407 15.78 20240805 0.04 N 050120 5000 690 억 397197 N N 0 N 00 N
10 20241202 160453 57 100.00 KOSDAQ 유통 N N N N N 1634 -30 5 -1.80 17199592 10424 193.25 1668 1668 1630 2160 1165 1664 1650.00 2.93 0 -661 1681 1672 1661 1652 1641 1667 1647 691 496 5000 1030 1 1 13564086 222 -0.79 0.27 12 0.08 -2060.00 6158.00 3270 20240220 -50.03 1407 20240805 16.13 3270 -50.03 20240220 1407 16.13 20240805 3270 -50.03 20240220 1407 16.13 20240805 0.05 N 050120 5000 690 억 397843 N N 0 N 00 N
11 20241202 150529 57 100.00 KOSDAQ 유통 N N N N N 1639 -25 5 -1.50 16877623 10227 189.60 1668 1668 1630 2160 1165 1664 1650.30 2.93 0 -526 1681 1672 1661 1652 1641 1667 1647 691 496 5000 1030 1 1 13564086 222 -0.80 0.27 12 0.08 -2060.00 6158.00 3270 20240220 -49.88 1407 20240805 16.49 3270 -49.88 20240220 1407 16.49 20240805 3270 -49.88 20240220 1407 16.49 20240805 0.05 N 050120 5000 690 억 397843 N N 0 N 00 N
12 20241202 140506 57 100.00 KOSDAQ 유통 N N N N N 1655 -9 5 -0.54 16846482 10208 189.25 1668 1668 1630 2160 1165 1664 1650.32 2.93 0 -526 1681 1672 1661 1652 1641 1667 1647 691 496 5000 1030 1 1 13564086 224 -0.80 0.27 12 0.08 -2060.00 6158.00 3270 20240220 -49.39 1407 20240805 17.63 3270 -49.39 20240220 1407 17.63 20240805 3270 -49.39 20240220 1407 17.63 20240805 0.05 N 050120 5000 690 억 397843 N N 0 N 00 N