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
052460/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
20241203,160521,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2085,55,2,2.71,90913005,44075,66.35,2000,2095,2000,2635,1425,2030,2062.77,1.22,0,1879,2116,2072,2051,2007,1986,2062,1997,73,605,500,1460,5,1,14607936,305,6.68,0.67,12,0.30,312.00,3106.00,4800,20240109,-56.56,2000,20241203,4.25,4800,-56.56,20240109,2000,4.25,20241203,4800,-56.56,20240109,2000,4.25,20241203,2.26,N,052460,500,73 억,,177823,N,N,0,N,00,N
20241203,150538,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2060,30,2,1.48,85799070,41618,62.66,2000,2095,2000,2635,1425,2030,2061.68,1.22,0,1129,2116,2072,2051,2007,1986,2062,1997,73,605,500,1460,5,1,14607936,301,6.60,0.66,12,0.28,312.00,3106.00,4800,20240109,-57.08,2000,20241203,3.00,4800,-57.08,20240109,2000,3.00,20241203,4800,-57.08,20240109,2000,3.00,20241203,2.26,N,052460,500,73 억,,177823,N,N,0,N,00,N
20241203,140526,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2085,55,2,2.71,80018345,38844,58.48,2000,2090,2000,2635,1425,2030,2060.09,1.22,0,1168,2116,2072,2051,2007,1986,2062,1997,73,605,500,1460,5,1,14607936,305,6.68,0.67,12,0.27,312.00,3106.00,4800,20240109,-56.56,2000,20241203,4.25,4800,-56.56,20240109,2000,4.25,20241203,4800,-56.56,20240109,2000,4.25,20241203,2.26,N,052460,500,73 억,,177823,N,N,0,N,00,N
20241203,130524,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2090,60,2,2.96,75395475,36621,55.13,2000,2090,2000,2635,1425,2030,2058.90,1.22,0,536,2116,2072,2051,2007,1986,2062,1997,73,605,500,1460,5,1,14607936,305,6.70,0.67,12,0.25,312.00,3106.00,4800,20240109,-56.46,2000,20241203,4.50,4800,-56.46,20240109,2000,4.50,20241203,4800,-56.46,20240109,2000,4.50,20241203,2.26,N,052460,500,73 억,,177823,N,N,0,N,00,N
20241203,120541,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2085,55,2,2.71,74814095,36342,54.71,2000,2090,2000,2635,1425,2030,2058.71,1.22,0,545,2116,2072,2051,2007,1986,2062,1997,73,605,500,1460,5,1,14607936,305,6.68,0.67,12,0.25,312.00,3106.00,4800,20240109,-56.56,2000,20241203,4.25,4800,-56.56,20240109,2000,4.25,20241203,4800,-56.56,20240109,2000,4.25,20241203,2.26,N,052460,500,73 억,,177823,N,N,0,N,00,N
20241203,110523,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2080,50,2,2.46,71636305,34815,52.41,2000,2085,2000,2635,1425,2030,2057.73,1.22,0,811,2116,2072,2051,2007,1986,2062,1997,73,605,500,1460,5,1,14607936,304,6.67,0.67,12,0.24,312.00,3106.00,4800,20240109,-56.67,2000,20241203,4.00,4800,-56.67,20240109,2000,4.00,20241203,4800,-56.67,20240109,2000,4.00,20241203,2.26,N,052460,500,73 억,,177823,N,N,0,N,00,N
20241203,100514,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2075,45,2,2.22,55089190,26826,40.39,2000,2080,2000,2635,1425,2030,2053.69,1.22,0,281,2116,2072,2051,2007,1986,2062,1997,73,605,500,1460,5,1,14607936,303,6.65,0.67,12,0.18,312.00,3106.00,4800,20240109,-56.77,2000,20241203,3.75,4800,-56.77,20240109,2000,3.75,20241203,4800,-56.77,20240109,2000,3.75,20241203,2.26,N,052460,500,73 억,,177823,N,N,0,N,00,N
20241203,090513,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2045,15,2,0.74,9126405,4535,6.83,2000,2045,2000,2635,1425,2030,2011.93,1.22,0,217,2116,2072,2051,2007,1986,2062,1997,73,605,500,1460,5,1,14607936,299,6.55,0.66,12,0.03,312.00,3106.00,4800,20240109,-57.40,2000,20241203,2.25,4800,-57.40,20240109,2000,2.25,20241203,4800,-57.40,20240109,2000,2.25,20241203,2.26,N,052460,500,73 억,,177823,N,N,0,N,00,N
20241202,160500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-20,5,-0.98,136483460,66082,85.44,2050,2095,2030,2665,1435,2050,2066.25,1.21,0,1116,2126,2087,2056,2017,1986,2072,2002,73,615,500,1470,5,1,14607936,297,6.51,0.65,12,0.45,312.00,3106.00,4800,20240109,-57.71,2000,20241113,1.50,4800,-57.71,20240109,2000,1.50,20241113,4800,-57.71,20240109,2000,1.50,20241113,2.17,N,052460,500,73 억,,176245,N,N,0,N,00,N
20241202,150535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2055,5,2,0.24,120513235,58243,75.31,2050,2095,2035,2665,1435,2050,2069.15,1.21,0,859,2126,2087,2056,2017,1986,2072,2002,73,615,500,1470,5,1,14607936,300,6.59,0.66,12,0.40,312.00,3106.00,4800,20240109,-57.19,2000,20241113,2.75,4800,-57.19,20240109,2000,2.75,20241113,4800,-57.19,20240109,2000,2.75,20241113,2.17,N,052460,500,73 억,,176245,N,N,0,N,00,N
20241202,140513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,40,2,1.95,87697045,42260,54.64,2050,2095,2050,2665,1435,2050,2075.18,1.21,0,-740,2126,2087,2056,2017,1986,2072,2002,73,615,500,1470,5,1,14607936,305,6.70,0.67,12,0.29,312.00,3106.00,4800,20240109,-56.46,2000,20241113,4.50,4800,-56.46,20240109,2000,4.50,20241113,4800,-56.46,20240109,2000,4.50,20241113,2.17,N,052460,500,73 억,,176245,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 160521 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2085 55 2 2.71 90913005 44075 66.35 2000 2095 2000 2635 1425 2030 2062.77 1.22 0 1879 2116 2072 2051 2007 1986 2062 1997 73 605 500 1460 5 1 14607936 305 6.68 0.67 12 0.30 312.00 3106.00 4800 20240109 -56.56 2000 20241203 4.25 4800 -56.56 20240109 2000 4.25 20241203 4800 -56.56 20240109 2000 4.25 20241203 2.26 N 052460 500 73 억 177823 N N 0 N 00 N
3 20241203 150538 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2060 30 2 1.48 85799070 41618 62.66 2000 2095 2000 2635 1425 2030 2061.68 1.22 0 1129 2116 2072 2051 2007 1986 2062 1997 73 605 500 1460 5 1 14607936 301 6.60 0.66 12 0.28 312.00 3106.00 4800 20240109 -57.08 2000 20241203 3.00 4800 -57.08 20240109 2000 3.00 20241203 4800 -57.08 20240109 2000 3.00 20241203 2.26 N 052460 500 73 억 177823 N N 0 N 00 N
4 20241203 140526 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2085 55 2 2.71 80018345 38844 58.48 2000 2090 2000 2635 1425 2030 2060.09 1.22 0 1168 2116 2072 2051 2007 1986 2062 1997 73 605 500 1460 5 1 14607936 305 6.68 0.67 12 0.27 312.00 3106.00 4800 20240109 -56.56 2000 20241203 4.25 4800 -56.56 20240109 2000 4.25 20241203 4800 -56.56 20240109 2000 4.25 20241203 2.26 N 052460 500 73 억 177823 N N 0 N 00 N
5 20241203 130524 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2090 60 2 2.96 75395475 36621 55.13 2000 2090 2000 2635 1425 2030 2058.90 1.22 0 536 2116 2072 2051 2007 1986 2062 1997 73 605 500 1460 5 1 14607936 305 6.70 0.67 12 0.25 312.00 3106.00 4800 20240109 -56.46 2000 20241203 4.50 4800 -56.46 20240109 2000 4.50 20241203 4800 -56.46 20240109 2000 4.50 20241203 2.26 N 052460 500 73 억 177823 N N 0 N 00 N
6 20241203 120541 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2085 55 2 2.71 74814095 36342 54.71 2000 2090 2000 2635 1425 2030 2058.71 1.22 0 545 2116 2072 2051 2007 1986 2062 1997 73 605 500 1460 5 1 14607936 305 6.68 0.67 12 0.25 312.00 3106.00 4800 20240109 -56.56 2000 20241203 4.25 4800 -56.56 20240109 2000 4.25 20241203 4800 -56.56 20240109 2000 4.25 20241203 2.26 N 052460 500 73 억 177823 N N 0 N 00 N
7 20241203 110523 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2080 50 2 2.46 71636305 34815 52.41 2000 2085 2000 2635 1425 2030 2057.73 1.22 0 811 2116 2072 2051 2007 1986 2062 1997 73 605 500 1460 5 1 14607936 304 6.67 0.67 12 0.24 312.00 3106.00 4800 20240109 -56.67 2000 20241203 4.00 4800 -56.67 20240109 2000 4.00 20241203 4800 -56.67 20240109 2000 4.00 20241203 2.26 N 052460 500 73 억 177823 N N 0 N 00 N
8 20241203 100514 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2075 45 2 2.22 55089190 26826 40.39 2000 2080 2000 2635 1425 2030 2053.69 1.22 0 281 2116 2072 2051 2007 1986 2062 1997 73 605 500 1460 5 1 14607936 303 6.65 0.67 12 0.18 312.00 3106.00 4800 20240109 -56.77 2000 20241203 3.75 4800 -56.77 20240109 2000 3.75 20241203 4800 -56.77 20240109 2000 3.75 20241203 2.26 N 052460 500 73 억 177823 N N 0 N 00 N
9 20241203 090513 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2045 15 2 0.74 9126405 4535 6.83 2000 2045 2000 2635 1425 2030 2011.93 1.22 0 217 2116 2072 2051 2007 1986 2062 1997 73 605 500 1460 5 1 14607936 299 6.55 0.66 12 0.03 312.00 3106.00 4800 20240109 -57.40 2000 20241203 2.25 4800 -57.40 20240109 2000 2.25 20241203 4800 -57.40 20240109 2000 2.25 20241203 2.26 N 052460 500 73 억 177823 N N 0 N 00 N
10 20241202 160500 57 100.00 KOSDAQ 기타서비스 N N N N N 2030 -20 5 -0.98 136483460 66082 85.44 2050 2095 2030 2665 1435 2050 2066.25 1.21 0 1116 2126 2087 2056 2017 1986 2072 2002 73 615 500 1470 5 1 14607936 297 6.51 0.65 12 0.45 312.00 3106.00 4800 20240109 -57.71 2000 20241113 1.50 4800 -57.71 20240109 2000 1.50 20241113 4800 -57.71 20240109 2000 1.50 20241113 2.17 N 052460 500 73 억 176245 N N 0 N 00 N
11 20241202 150535 57 100.00 KOSDAQ 기타서비스 N N N N N 2055 5 2 0.24 120513235 58243 75.31 2050 2095 2035 2665 1435 2050 2069.15 1.21 0 859 2126 2087 2056 2017 1986 2072 2002 73 615 500 1470 5 1 14607936 300 6.59 0.66 12 0.40 312.00 3106.00 4800 20240109 -57.19 2000 20241113 2.75 4800 -57.19 20240109 2000 2.75 20241113 4800 -57.19 20240109 2000 2.75 20241113 2.17 N 052460 500 73 억 176245 N N 0 N 00 N
12 20241202 140513 57 100.00 KOSDAQ 기타서비스 N N N N N 2090 40 2 1.95 87697045 42260 54.64 2050 2095 2050 2665 1435 2050 2075.18 1.21 0 -740 2126 2087 2056 2017 1986 2072 2002 73 615 500 1470 5 1 14607936 305 6.70 0.67 12 0.29 312.00 3106.00 4800 20240109 -56.46 2000 20241113 4.50 4800 -56.46 20240109 2000 4.50 20241113 4800 -56.46 20240109 2000 4.50 20241113 2.17 N 052460 500 73 억 176245 N N 0 N 00 N