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
052770/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
20241203,160522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1277,-2,5,-0.16,220676948,172863,101.43,1300,1300,1270,1662,896,1279,1276.60,0.30,0,10204,1322,1300,1285,1263,1248,1293,1256,245,383,500,860,1,1,48979946,625,-11.20,4.61,12,0.35,-114.00,277.00,2450,20240312,-47.88,916,20231227,39.41,2450,-47.88,20240312,1028,24.22,20240105,2450,-47.88,20240312,916,39.41,20231227,0.19,N,052770,500,244 억,,147304,N,N,0,N,00,N
20241203,150539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1273,-6,5,-0.47,157902097,123688,72.57,1300,1300,1270,1662,896,1279,1276.62,0.30,0,6332,1322,1300,1285,1263,1248,1293,1256,245,383,500,860,1,1,48979946,624,-11.17,4.60,12,0.25,-114.00,277.00,2450,20240312,-48.04,916,20231227,38.97,2450,-48.04,20240312,1028,23.83,20240105,2450,-48.04,20240312,916,38.97,20231227,0.19,N,052770,500,244 억,,147304,N,N,0,N,00,N
20241203,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1271,-8,5,-0.63,102878903,80527,47.25,1300,1300,1271,1662,896,1279,1277.57,0.30,0,4967,1322,1300,1285,1263,1248,1293,1256,245,383,500,860,1,1,48979946,623,-11.15,4.59,12,0.16,-114.00,277.00,2450,20240312,-48.12,916,20231227,38.76,2450,-48.12,20240312,1028,23.64,20240105,2450,-48.12,20240312,916,38.76,20231227,0.19,N,052770,500,244 억,,147304,N,N,0,N,00,N
20241203,130525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1287,8,2,0.63,73808743,57724,33.87,1300,1300,1272,1662,896,1279,1278.65,0.30,0,4234,1322,1300,1285,1263,1248,1293,1256,245,383,500,860,1,1,48979946,630,-11.29,4.65,12,0.12,-114.00,277.00,2450,20240312,-47.47,916,20231227,40.50,2450,-47.47,20240312,1028,25.19,20240105,2450,-47.47,20240312,916,40.50,20231227,0.19,N,052770,500,244 억,,147304,N,N,0,N,00,N
20241203,120543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1289,10,2,0.78,67160563,52528,30.82,1300,1300,1272,1662,896,1279,1278.57,0.30,0,2757,1322,1300,1285,1263,1248,1293,1256,245,383,500,860,1,1,48979946,631,-11.31,4.65,12,0.11,-114.00,277.00,2450,20240312,-47.39,916,20231227,40.72,2450,-47.39,20240312,1028,25.39,20240105,2450,-47.39,20240312,916,40.72,20231227,0.19,N,052770,500,244 억,,147304,N,N,0,N,00,N
20241203,110524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1276,-3,5,-0.23,59197895,46295,27.16,1300,1300,1272,1662,896,1279,1278.71,0.30,0,2726,1322,1300,1285,1263,1248,1293,1256,245,383,500,860,1,1,48979946,625,-11.19,4.61,12,0.09,-114.00,277.00,2450,20240312,-47.92,916,20231227,39.30,2450,-47.92,20240312,1028,24.12,20240105,2450,-47.92,20240312,916,39.30,20231227,0.19,N,052770,500,244 억,,147304,N,N,0,N,00,N
20241203,100515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1274,-5,5,-0.39,18180931,14196,8.33,1300,1300,1274,1662,896,1279,1280.71,0.30,0,1520,1322,1300,1285,1263,1248,1293,1256,245,383,500,860,1,1,48979946,624,-11.18,4.60,12,0.03,-114.00,277.00,2450,20240312,-48.00,916,20231227,39.08,2450,-48.00,20240312,1028,23.93,20240105,2450,-48.00,20240312,916,39.08,20231227,0.19,N,052770,500,244 억,,147304,N,N,0,N,00,N
20241203,090514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1279,0,3,0.00,2668245,2055,1.21,1300,1300,1279,1662,896,1279,1298.42,0.30,0,-472,1322,1300,1285,1263,1248,1293,1256,245,383,500,860,1,1,48979946,626,-11.22,4.62,12,0.00,-114.00,277.00,2450,20240312,-47.80,916,20231227,39.63,2450,-47.80,20240312,1028,24.42,20240105,2450,-47.80,20240312,916,39.63,20231227,0.19,N,052770,500,244 억,,147304,N,N,0,N,00,N
20241202,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1279,-8,5,-0.62,218603461,170425,157.44,1287,1307,1270,1673,901,1287,1282.71,0.27,0,16541,1405,1345,1300,1240,1195,1323,1218,245,386,500,870,1,1,48979946,626,-11.22,4.62,12,0.35,-114.00,277.00,2450,20240312,-47.80,916,20231227,39.63,2450,-47.80,20240312,1028,24.42,20240105,2450,-47.80,20240312,916,39.63,20231227,0.20,N,052770,500,244 억,,130850,N,N,0,N,00,N
20241202,150537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1279,-8,5,-0.62,198103557,154347,142.58,1287,1307,1270,1673,901,1287,1283.49,0.27,0,18051,1405,1345,1300,1240,1195,1323,1218,245,386,500,870,1,1,48979946,626,-11.22,4.62,12,0.32,-114.00,277.00,2450,20240312,-47.80,916,20231227,39.63,2450,-47.80,20240312,1028,24.42,20240105,2450,-47.80,20240312,916,39.63,20231227,0.20,N,052770,500,244 억,,130850,N,N,0,N,00,N
20241202,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1288,1,2,0.08,148315997,115395,106.60,1287,1307,1278,1673,901,1287,1285.29,0.27,0,14873,1405,1345,1300,1240,1195,1323,1218,245,386,500,870,1,1,48979946,631,-11.30,4.65,12,0.24,-114.00,277.00,2450,20240312,-47.43,916,20231227,40.61,2450,-47.43,20240312,1028,25.29,20240105,2450,-47.43,20240312,916,40.61,20231227,0.20,N,052770,500,244 억,,130850,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 160522 57 100.00 KOSDAQ 유통 N N N N N 1277 -2 5 -0.16 220676948 172863 101.43 1300 1300 1270 1662 896 1279 1276.60 0.30 0 10204 1322 1300 1285 1263 1248 1293 1256 245 383 500 860 1 1 48979946 625 -11.20 4.61 12 0.35 -114.00 277.00 2450 20240312 -47.88 916 20231227 39.41 2450 -47.88 20240312 1028 24.22 20240105 2450 -47.88 20240312 916 39.41 20231227 0.19 N 052770 500 244 억 147304 N N 0 N 00 N
3 20241203 150539 57 100.00 KOSDAQ 유통 N N N N N 1273 -6 5 -0.47 157902097 123688 72.57 1300 1300 1270 1662 896 1279 1276.62 0.30 0 6332 1322 1300 1285 1263 1248 1293 1256 245 383 500 860 1 1 48979946 624 -11.17 4.60 12 0.25 -114.00 277.00 2450 20240312 -48.04 916 20231227 38.97 2450 -48.04 20240312 1028 23.83 20240105 2450 -48.04 20240312 916 38.97 20231227 0.19 N 052770 500 244 억 147304 N N 0 N 00 N
4 20241203 140528 57 100.00 KOSDAQ 유통 N N N N N 1271 -8 5 -0.63 102878903 80527 47.25 1300 1300 1271 1662 896 1279 1277.57 0.30 0 4967 1322 1300 1285 1263 1248 1293 1256 245 383 500 860 1 1 48979946 623 -11.15 4.59 12 0.16 -114.00 277.00 2450 20240312 -48.12 916 20231227 38.76 2450 -48.12 20240312 1028 23.64 20240105 2450 -48.12 20240312 916 38.76 20231227 0.19 N 052770 500 244 억 147304 N N 0 N 00 N
5 20241203 130525 57 100.00 KOSDAQ 유통 N N N N N 1287 8 2 0.63 73808743 57724 33.87 1300 1300 1272 1662 896 1279 1278.65 0.30 0 4234 1322 1300 1285 1263 1248 1293 1256 245 383 500 860 1 1 48979946 630 -11.29 4.65 12 0.12 -114.00 277.00 2450 20240312 -47.47 916 20231227 40.50 2450 -47.47 20240312 1028 25.19 20240105 2450 -47.47 20240312 916 40.50 20231227 0.19 N 052770 500 244 억 147304 N N 0 N 00 N
6 20241203 120543 57 100.00 KOSDAQ 유통 N N N N N 1289 10 2 0.78 67160563 52528 30.82 1300 1300 1272 1662 896 1279 1278.57 0.30 0 2757 1322 1300 1285 1263 1248 1293 1256 245 383 500 860 1 1 48979946 631 -11.31 4.65 12 0.11 -114.00 277.00 2450 20240312 -47.39 916 20231227 40.72 2450 -47.39 20240312 1028 25.39 20240105 2450 -47.39 20240312 916 40.72 20231227 0.19 N 052770 500 244 억 147304 N N 0 N 00 N
7 20241203 110524 57 100.00 KOSDAQ 유통 N N N N N 1276 -3 5 -0.23 59197895 46295 27.16 1300 1300 1272 1662 896 1279 1278.71 0.30 0 2726 1322 1300 1285 1263 1248 1293 1256 245 383 500 860 1 1 48979946 625 -11.19 4.61 12 0.09 -114.00 277.00 2450 20240312 -47.92 916 20231227 39.30 2450 -47.92 20240312 1028 24.12 20240105 2450 -47.92 20240312 916 39.30 20231227 0.19 N 052770 500 244 억 147304 N N 0 N 00 N
8 20241203 100515 57 100.00 KOSDAQ 유통 N N N N N 1274 -5 5 -0.39 18180931 14196 8.33 1300 1300 1274 1662 896 1279 1280.71 0.30 0 1520 1322 1300 1285 1263 1248 1293 1256 245 383 500 860 1 1 48979946 624 -11.18 4.60 12 0.03 -114.00 277.00 2450 20240312 -48.00 916 20231227 39.08 2450 -48.00 20240312 1028 23.93 20240105 2450 -48.00 20240312 916 39.08 20231227 0.19 N 052770 500 244 억 147304 N N 0 N 00 N
9 20241203 090514 57 100.00 KOSDAQ 유통 N N N N N 1279 0 3 0.00 2668245 2055 1.21 1300 1300 1279 1662 896 1279 1298.42 0.30 0 -472 1322 1300 1285 1263 1248 1293 1256 245 383 500 860 1 1 48979946 626 -11.22 4.62 12 0.00 -114.00 277.00 2450 20240312 -47.80 916 20231227 39.63 2450 -47.80 20240312 1028 24.42 20240105 2450 -47.80 20240312 916 39.63 20231227 0.19 N 052770 500 244 억 147304 N N 0 N 00 N
10 20241202 160501 57 100.00 KOSDAQ 유통 N N N N N 1279 -8 5 -0.62 218603461 170425 157.44 1287 1307 1270 1673 901 1287 1282.71 0.27 0 16541 1405 1345 1300 1240 1195 1323 1218 245 386 500 870 1 1 48979946 626 -11.22 4.62 12 0.35 -114.00 277.00 2450 20240312 -47.80 916 20231227 39.63 2450 -47.80 20240312 1028 24.42 20240105 2450 -47.80 20240312 916 39.63 20231227 0.20 N 052770 500 244 억 130850 N N 0 N 00 N
11 20241202 150537 57 100.00 KOSDAQ 유통 N N N N N 1279 -8 5 -0.62 198103557 154347 142.58 1287 1307 1270 1673 901 1287 1283.49 0.27 0 18051 1405 1345 1300 1240 1195 1323 1218 245 386 500 870 1 1 48979946 626 -11.22 4.62 12 0.32 -114.00 277.00 2450 20240312 -47.80 916 20231227 39.63 2450 -47.80 20240312 1028 24.42 20240105 2450 -47.80 20240312 916 39.63 20231227 0.20 N 052770 500 244 억 130850 N N 0 N 00 N
12 20241202 140514 57 100.00 KOSDAQ 유통 N N N N N 1288 1 2 0.08 148315997 115395 106.60 1287 1307 1278 1673 901 1287 1285.29 0.27 0 14873 1405 1345 1300 1240 1195 1323 1218 245 386 500 870 1 1 48979946 631 -11.30 4.65 12 0.24 -114.00 277.00 2450 20240312 -47.43 916 20231227 40.61 2450 -47.43 20240312 1028 25.29 20240105 2450 -47.43 20240312 916 40.61 20231227 0.20 N 052770 500 244 억 130850 N N 0 N 00 N