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
052600/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,,기타서비스,N,N,N,N, ,N,4480,200,2,4.67,1338708325,302099,86.61,4280,4510,4280,5560,3000,4280,4431.16,1.38,0,71290,4553,4416,4348,4211,4143,4382,4177,58,1280,500,2730,5,1,11563700,518,21.03,1.41,12,2.61,213.00,3167.00,6460,20231214,-30.65,3250,20240805,37.85,5660,-20.85,20241128,3250,37.85,20240805,6460,-30.65,20231214,3250,37.85,20240805,3.83,N,052600,500,57 억,,159831,N,N,0,N,00,N
20241203,150538,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4440,160,2,3.74,1276284320,288121,82.60,4280,4510,4280,5560,3000,4280,4429.68,1.38,0,72722,4553,4416,4348,4211,4143,4382,4177,58,1280,500,2730,5,1,11563700,513,20.85,1.40,12,2.49,213.00,3167.00,6460,20231214,-31.27,3250,20240805,36.62,5660,-21.55,20241128,3250,36.62,20240805,6460,-31.27,20231214,3250,36.62,20240805,3.83,N,052600,500,57 억,,159831,N,N,0,N,00,N
20241203,140527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4435,155,2,3.62,1167566745,263661,75.59,4280,4510,4280,5560,3000,4280,4428.29,1.38,0,63720,4553,4416,4348,4211,4143,4382,4177,58,1280,500,2730,5,1,11563700,513,20.82,1.40,12,2.28,213.00,3167.00,6460,20231214,-31.35,3250,20240805,36.46,5660,-21.64,20241128,3250,36.46,20240805,6460,-31.35,20231214,3250,36.46,20240805,3.83,N,052600,500,57 억,,159831,N,N,0,N,00,N
20241203,130524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4435,155,2,3.62,1099499630,248313,71.19,4280,4510,4280,5560,3000,4280,4427.88,1.38,0,60281,4553,4416,4348,4211,4143,4382,4177,58,1280,500,2730,5,1,11563700,513,20.82,1.40,12,2.15,213.00,3167.00,6460,20231214,-31.35,3250,20240805,36.46,5660,-21.64,20241128,3250,36.46,20240805,6460,-31.35,20231214,3250,36.46,20240805,3.83,N,052600,500,57 억,,159831,N,N,0,N,00,N
20241203,120541,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4475,195,2,4.56,950855780,214971,61.63,4280,4510,4280,5560,3000,4280,4423.18,1.38,0,46567,4553,4416,4348,4211,4143,4382,4177,58,1280,500,2730,5,1,11563700,517,21.01,1.41,12,1.86,213.00,3167.00,6460,20231214,-30.73,3250,20240805,37.69,5660,-20.94,20241128,3250,37.69,20240805,6460,-30.73,20231214,3250,37.69,20240805,3.83,N,052600,500,57 억,,159831,N,N,0,N,00,N
20241203,110523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4405,125,2,2.92,727086185,165011,47.31,4280,4470,4280,5560,3000,4280,4406.29,1.38,0,39101,4553,4416,4348,4211,4143,4382,4177,58,1280,500,2730,5,1,11563700,509,20.68,1.39,12,1.43,213.00,3167.00,6460,20231214,-31.81,3250,20240805,35.54,5660,-22.17,20241128,3250,35.54,20240805,6460,-31.81,20231214,3250,35.54,20240805,3.83,N,052600,500,57 억,,159831,N,N,0,N,00,N
20241203,100514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4420,140,2,3.27,608195935,138023,39.57,4280,4470,4280,5560,3000,4280,4406.48,1.38,0,30302,4553,4416,4348,4211,4143,4382,4177,58,1280,500,2730,5,1,11563700,511,20.75,1.40,12,1.19,213.00,3167.00,6460,20231214,-31.58,3250,20240805,36.00,5660,-21.91,20241128,3250,36.00,20240805,6460,-31.58,20231214,3250,36.00,20240805,3.83,N,052600,500,57 억,,159831,N,N,0,N,00,N
20241203,090513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4365,85,2,1.99,89575150,20654,5.92,4280,4400,4280,5560,3000,4280,4336.94,1.38,0,6706,4553,4416,4348,4211,4143,4382,4177,58,1280,500,2730,5,1,11563700,505,20.49,1.38,12,0.18,213.00,3167.00,6460,20231214,-32.43,3250,20240805,34.31,5660,-22.88,20241128,3250,34.31,20240805,6460,-32.43,20231214,3250,34.31,20240805,3.83,N,052600,500,57 억,,159831,N,N,0,N,00,N
20241202,160500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4280,-155,5,-3.49,1468559685,335132,68.96,4415,4485,4280,5760,3105,4435,4383.12,1.22,0,17959,4641,4537,4411,4307,4181,4590,4360,58,1325,500,2830,5,1,11563700,495,20.09,1.35,12,2.90,213.00,3167.00,6460,20231214,-33.75,3250,20240805,31.69,5660,-24.38,20241128,3250,31.69,20240805,6460,-33.75,20231214,3250,31.69,20240805,3.48,N,052600,500,57 억,,140920,N,N,0,N,00,N
20241202,150536,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4320,-115,5,-2.59,1214634435,276014,56.79,4415,4485,4310,5760,3105,4435,4400.59,1.22,0,13679,4641,4537,4411,4307,4181,4590,4360,58,1325,500,2830,5,1,11563700,500,20.28,1.36,12,2.39,213.00,3167.00,6460,20231214,-33.13,3250,20240805,32.92,5660,-23.67,20241128,3250,32.92,20240805,6460,-33.13,20231214,3250,32.92,20240805,3.48,N,052600,500,57 억,,140920,N,N,0,N,00,N
20241202,140513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4355,-80,5,-1.80,997524715,225902,46.48,4415,4485,4320,5760,3105,4435,4415.72,1.22,0,-4001,4641,4537,4411,4307,4181,4590,4360,58,1325,500,2830,5,1,11563700,504,20.45,1.38,12,1.95,213.00,3167.00,6460,20231214,-32.59,3250,20240805,34.00,5660,-23.06,20241128,3250,34.00,20240805,6460,-32.59,20231214,3250,34.00,20240805,3.48,N,052600,500,57 억,,140920,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 기타서비스 N N N N N 4480 200 2 4.67 1338708325 302099 86.61 4280 4510 4280 5560 3000 4280 4431.16 1.38 0 71290 4553 4416 4348 4211 4143 4382 4177 58 1280 500 2730 5 1 11563700 518 21.03 1.41 12 2.61 213.00 3167.00 6460 20231214 -30.65 3250 20240805 37.85 5660 -20.85 20241128 3250 37.85 20240805 6460 -30.65 20231214 3250 37.85 20240805 3.83 N 052600 500 57 억 159831 N N 0 N 00 N
3 20241203 150538 57 100.00 KOSDAQ 기타서비스 N N N N N 4440 160 2 3.74 1276284320 288121 82.60 4280 4510 4280 5560 3000 4280 4429.68 1.38 0 72722 4553 4416 4348 4211 4143 4382 4177 58 1280 500 2730 5 1 11563700 513 20.85 1.40 12 2.49 213.00 3167.00 6460 20231214 -31.27 3250 20240805 36.62 5660 -21.55 20241128 3250 36.62 20240805 6460 -31.27 20231214 3250 36.62 20240805 3.83 N 052600 500 57 억 159831 N N 0 N 00 N
4 20241203 140527 57 100.00 KOSDAQ 기타서비스 N N N N N 4435 155 2 3.62 1167566745 263661 75.59 4280 4510 4280 5560 3000 4280 4428.29 1.38 0 63720 4553 4416 4348 4211 4143 4382 4177 58 1280 500 2730 5 1 11563700 513 20.82 1.40 12 2.28 213.00 3167.00 6460 20231214 -31.35 3250 20240805 36.46 5660 -21.64 20241128 3250 36.46 20240805 6460 -31.35 20231214 3250 36.46 20240805 3.83 N 052600 500 57 억 159831 N N 0 N 00 N
5 20241203 130524 57 100.00 KOSDAQ 기타서비스 N N N N N 4435 155 2 3.62 1099499630 248313 71.19 4280 4510 4280 5560 3000 4280 4427.88 1.38 0 60281 4553 4416 4348 4211 4143 4382 4177 58 1280 500 2730 5 1 11563700 513 20.82 1.40 12 2.15 213.00 3167.00 6460 20231214 -31.35 3250 20240805 36.46 5660 -21.64 20241128 3250 36.46 20240805 6460 -31.35 20231214 3250 36.46 20240805 3.83 N 052600 500 57 억 159831 N N 0 N 00 N
6 20241203 120541 57 100.00 KOSDAQ 기타서비스 N N N N N 4475 195 2 4.56 950855780 214971 61.63 4280 4510 4280 5560 3000 4280 4423.18 1.38 0 46567 4553 4416 4348 4211 4143 4382 4177 58 1280 500 2730 5 1 11563700 517 21.01 1.41 12 1.86 213.00 3167.00 6460 20231214 -30.73 3250 20240805 37.69 5660 -20.94 20241128 3250 37.69 20240805 6460 -30.73 20231214 3250 37.69 20240805 3.83 N 052600 500 57 억 159831 N N 0 N 00 N
7 20241203 110523 57 100.00 KOSDAQ 기타서비스 N N N N N 4405 125 2 2.92 727086185 165011 47.31 4280 4470 4280 5560 3000 4280 4406.29 1.38 0 39101 4553 4416 4348 4211 4143 4382 4177 58 1280 500 2730 5 1 11563700 509 20.68 1.39 12 1.43 213.00 3167.00 6460 20231214 -31.81 3250 20240805 35.54 5660 -22.17 20241128 3250 35.54 20240805 6460 -31.81 20231214 3250 35.54 20240805 3.83 N 052600 500 57 억 159831 N N 0 N 00 N
8 20241203 100514 57 100.00 KOSDAQ 기타서비스 N N N N N 4420 140 2 3.27 608195935 138023 39.57 4280 4470 4280 5560 3000 4280 4406.48 1.38 0 30302 4553 4416 4348 4211 4143 4382 4177 58 1280 500 2730 5 1 11563700 511 20.75 1.40 12 1.19 213.00 3167.00 6460 20231214 -31.58 3250 20240805 36.00 5660 -21.91 20241128 3250 36.00 20240805 6460 -31.58 20231214 3250 36.00 20240805 3.83 N 052600 500 57 억 159831 N N 0 N 00 N
9 20241203 090513 57 100.00 KOSDAQ 기타서비스 N N N N N 4365 85 2 1.99 89575150 20654 5.92 4280 4400 4280 5560 3000 4280 4336.94 1.38 0 6706 4553 4416 4348 4211 4143 4382 4177 58 1280 500 2730 5 1 11563700 505 20.49 1.38 12 0.18 213.00 3167.00 6460 20231214 -32.43 3250 20240805 34.31 5660 -22.88 20241128 3250 34.31 20240805 6460 -32.43 20231214 3250 34.31 20240805 3.83 N 052600 500 57 억 159831 N N 0 N 00 N
10 20241202 160500 57 100.00 KOSDAQ 기타서비스 N N N N N 4280 -155 5 -3.49 1468559685 335132 68.96 4415 4485 4280 5760 3105 4435 4383.12 1.22 0 17959 4641 4537 4411 4307 4181 4590 4360 58 1325 500 2830 5 1 11563700 495 20.09 1.35 12 2.90 213.00 3167.00 6460 20231214 -33.75 3250 20240805 31.69 5660 -24.38 20241128 3250 31.69 20240805 6460 -33.75 20231214 3250 31.69 20240805 3.48 N 052600 500 57 억 140920 N N 0 N 00 N
11 20241202 150536 57 100.00 KOSDAQ 기타서비스 N N N N N 4320 -115 5 -2.59 1214634435 276014 56.79 4415 4485 4310 5760 3105 4435 4400.59 1.22 0 13679 4641 4537 4411 4307 4181 4590 4360 58 1325 500 2830 5 1 11563700 500 20.28 1.36 12 2.39 213.00 3167.00 6460 20231214 -33.13 3250 20240805 32.92 5660 -23.67 20241128 3250 32.92 20240805 6460 -33.13 20231214 3250 32.92 20240805 3.48 N 052600 500 57 억 140920 N N 0 N 00 N
12 20241202 140513 57 100.00 KOSDAQ 기타서비스 N N N N N 4355 -80 5 -1.80 997524715 225902 46.48 4415 4485 4320 5760 3105 4435 4415.72 1.22 0 -4001 4641 4537 4411 4307 4181 4590 4360 58 1325 500 2830 5 1 11563700 504 20.45 1.38 12 1.95 213.00 3167.00 6460 20231214 -32.59 3250 20240805 34.00 5660 -23.06 20241128 3250 34.00 20240805 6460 -32.59 20231214 3250 34.00 20240805 3.48 N 052600 500 57 억 140920 N N 0 N 00 N