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
102370/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
20241203,160733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4005,10,2,0.25,419177250,104975,12.24,3975,4030,3970,5190,2800,3995,3993.07,0.12,0,14535,4531,4262,4071,3802,3611,4167,3707,136,1195,500,2550,5,1,27229210,1091,-21.53,0.86,12,0.39,-186.00,4633.00,8800,20231212,-54.49,2735,20240805,46.44,6740,-40.58,20240228,2735,46.44,20240805,8800,-54.49,20231212,2735,46.44,20240805,3.81,N,102370,500,136 억,,33507,N,N,0,N,00,N
20241203,150759,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4010,15,2,0.38,406609075,101836,11.88,3975,4030,3970,5190,2800,3995,3992.78,0.12,0,14600,4531,4262,4071,3802,3611,4167,3707,136,1195,500,2550,5,1,27229210,1092,-21.56,0.87,12,0.37,-186.00,4633.00,8800,20231212,-54.43,2735,20240805,46.62,6740,-40.50,20240228,2735,46.62,20240805,8800,-54.43,20231212,2735,46.62,20240805,3.81,N,102370,500,136 억,,33507,N,N,0,N,00,N
20241203,140749,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4005,10,2,0.25,352469370,88313,10.30,3975,4030,3970,5190,2800,3995,3991.13,0.12,0,13536,4531,4262,4071,3802,3611,4167,3707,136,1195,500,2550,5,1,27229210,1091,-21.53,0.86,12,0.32,-186.00,4633.00,8800,20231212,-54.49,2735,20240805,46.44,6740,-40.58,20240228,2735,46.44,20240805,8800,-54.49,20231212,2735,46.44,20240805,3.81,N,102370,500,136 억,,33507,N,N,0,N,00,N
20241203,130749,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4000,5,2,0.13,326432965,81803,9.54,3975,4030,3970,5190,2800,3995,3990.47,0.12,0,13554,4531,4262,4071,3802,3611,4167,3707,136,1195,500,2550,5,1,27229210,1089,-21.51,0.86,12,0.30,-186.00,4633.00,8800,20231212,-54.55,2735,20240805,46.25,6740,-40.65,20240228,2735,46.25,20240805,8800,-54.55,20231212,2735,46.25,20240805,3.81,N,102370,500,136 억,,33507,N,N,0,N,00,N
20241203,120757,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4000,5,2,0.13,273820230,68640,8.01,3975,4030,3970,5190,2800,3995,3989.21,0.12,0,9980,4531,4262,4071,3802,3611,4167,3707,136,1195,500,2550,5,1,27229210,1089,-21.51,0.86,12,0.25,-186.00,4633.00,8800,20231212,-54.55,2735,20240805,46.25,6740,-40.65,20240228,2735,46.25,20240805,8800,-54.55,20231212,2735,46.25,20240805,3.81,N,102370,500,136 억,,33507,N,N,0,N,00,N
20241203,110741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3975,-20,5,-0.50,239841060,60113,7.01,3975,4030,3970,5190,2800,3995,3989.82,0.12,0,9418,4531,4262,4071,3802,3611,4167,3707,136,1195,500,2550,5,1,27229210,1082,-21.37,0.86,12,0.22,-186.00,4633.00,8800,20231212,-54.83,2735,20240805,45.34,6740,-41.02,20240228,2735,45.34,20240805,8800,-54.83,20231212,2735,45.34,20240805,3.81,N,102370,500,136 억,,33507,N,N,0,N,00,N
20241203,100730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3995,0,3,0.00,154698030,38749,4.52,3975,4030,3970,5190,2800,3995,3992.30,0.12,0,3398,4531,4262,4071,3802,3611,4167,3707,136,1195,500,2550,5,1,27229210,1088,-21.48,0.86,12,0.14,-186.00,4633.00,8800,20231212,-54.60,2735,20240805,46.07,6740,-40.73,20240228,2735,46.07,20240805,8800,-54.60,20231212,2735,46.07,20240805,3.81,N,102370,500,136 억,,33507,N,N,0,N,00,N
20241203,090723,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4005,10,2,0.25,25653000,6418,0.75,3975,4030,3975,5190,2800,3995,3997.11,0.12,0,1652,4531,4262,4071,3802,3611,4167,3707,136,1195,500,2550,5,1,27229210,1091,-21.53,0.86,12,0.02,-186.00,4633.00,8800,20231212,-54.49,2735,20240805,46.44,6740,-40.58,20240228,2735,46.44,20240805,8800,-54.49,20231212,2735,46.44,20240805,3.81,N,102370,500,136 억,,33507,N,N,0,N,00,N
20241202,160712,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3995,0,3,0.00,3523143575,845362,167.25,4340,4340,3880,5190,2800,3995,4167.98,0.22,0,-25802,4145,4070,3920,3845,3695,4107,3882,136,1195,500,2550,5,1,27229210,1088,-21.48,0.86,12,3.10,-186.00,4633.00,8800,20231212,-54.60,2735,20240805,46.07,6740,-40.73,20240228,2735,46.07,20240805,8800,-54.60,20231212,2735,46.07,20240805,3.74,N,102370,500,136 억,,59306,N,N,0,N,00,N
20241202,150812,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3950,-45,5,-1.13,3324055380,794852,157.26,4340,4340,3940,5190,2800,3995,4181.98,0.22,0,-25720,4145,4070,3920,3845,3695,4107,3882,136,1195,500,2550,5,1,27229210,1076,-21.24,0.85,12,2.92,-186.00,4633.00,8800,20231212,-55.11,2735,20240805,44.42,6740,-41.39,20240228,2735,44.42,20240805,8800,-55.11,20231212,2735,44.42,20240805,3.74,N,102370,500,136 억,,59306,N,N,0,N,00,N
20241202,140734,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4000,5,2,0.13,3183286550,759483,150.26,4340,4340,3940,5190,2800,3995,4191.39,0.22,0,-25665,4145,4070,3920,3845,3695,4107,3882,136,1195,500,2550,5,1,27229210,1089,-21.51,0.86,12,2.79,-186.00,4633.00,8800,20231212,-54.55,2735,20240805,46.25,6740,-40.65,20240228,2735,46.25,20240805,8800,-54.55,20231212,2735,46.25,20240805,3.74,N,102370,500,136 억,,59306,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 160733 55 60.00 KOSDAQ 유통 N N N Y 60 N 4005 10 2 0.25 419177250 104975 12.24 3975 4030 3970 5190 2800 3995 3993.07 0.12 0 14535 4531 4262 4071 3802 3611 4167 3707 136 1195 500 2550 5 1 27229210 1091 -21.53 0.86 12 0.39 -186.00 4633.00 8800 20231212 -54.49 2735 20240805 46.44 6740 -40.58 20240228 2735 46.44 20240805 8800 -54.49 20231212 2735 46.44 20240805 3.81 N 102370 500 136 억 33507 N N 0 N 00 N
3 20241203 150759 55 60.00 KOSDAQ 유통 N N N Y 60 N 4010 15 2 0.38 406609075 101836 11.88 3975 4030 3970 5190 2800 3995 3992.78 0.12 0 14600 4531 4262 4071 3802 3611 4167 3707 136 1195 500 2550 5 1 27229210 1092 -21.56 0.87 12 0.37 -186.00 4633.00 8800 20231212 -54.43 2735 20240805 46.62 6740 -40.50 20240228 2735 46.62 20240805 8800 -54.43 20231212 2735 46.62 20240805 3.81 N 102370 500 136 억 33507 N N 0 N 00 N
4 20241203 140749 55 60.00 KOSDAQ 유통 N N N Y 60 N 4005 10 2 0.25 352469370 88313 10.30 3975 4030 3970 5190 2800 3995 3991.13 0.12 0 13536 4531 4262 4071 3802 3611 4167 3707 136 1195 500 2550 5 1 27229210 1091 -21.53 0.86 12 0.32 -186.00 4633.00 8800 20231212 -54.49 2735 20240805 46.44 6740 -40.58 20240228 2735 46.44 20240805 8800 -54.49 20231212 2735 46.44 20240805 3.81 N 102370 500 136 억 33507 N N 0 N 00 N
5 20241203 130749 55 60.00 KOSDAQ 유통 N N N Y 60 N 4000 5 2 0.13 326432965 81803 9.54 3975 4030 3970 5190 2800 3995 3990.47 0.12 0 13554 4531 4262 4071 3802 3611 4167 3707 136 1195 500 2550 5 1 27229210 1089 -21.51 0.86 12 0.30 -186.00 4633.00 8800 20231212 -54.55 2735 20240805 46.25 6740 -40.65 20240228 2735 46.25 20240805 8800 -54.55 20231212 2735 46.25 20240805 3.81 N 102370 500 136 억 33507 N N 0 N 00 N
6 20241203 120757 55 60.00 KOSDAQ 유통 N N N Y 60 N 4000 5 2 0.13 273820230 68640 8.01 3975 4030 3970 5190 2800 3995 3989.21 0.12 0 9980 4531 4262 4071 3802 3611 4167 3707 136 1195 500 2550 5 1 27229210 1089 -21.51 0.86 12 0.25 -186.00 4633.00 8800 20231212 -54.55 2735 20240805 46.25 6740 -40.65 20240228 2735 46.25 20240805 8800 -54.55 20231212 2735 46.25 20240805 3.81 N 102370 500 136 억 33507 N N 0 N 00 N
7 20241203 110741 55 60.00 KOSDAQ 유통 N N N Y 60 N 3975 -20 5 -0.50 239841060 60113 7.01 3975 4030 3970 5190 2800 3995 3989.82 0.12 0 9418 4531 4262 4071 3802 3611 4167 3707 136 1195 500 2550 5 1 27229210 1082 -21.37 0.86 12 0.22 -186.00 4633.00 8800 20231212 -54.83 2735 20240805 45.34 6740 -41.02 20240228 2735 45.34 20240805 8800 -54.83 20231212 2735 45.34 20240805 3.81 N 102370 500 136 억 33507 N N 0 N 00 N
8 20241203 100730 55 60.00 KOSDAQ 유통 N N N Y 60 N 3995 0 3 0.00 154698030 38749 4.52 3975 4030 3970 5190 2800 3995 3992.30 0.12 0 3398 4531 4262 4071 3802 3611 4167 3707 136 1195 500 2550 5 1 27229210 1088 -21.48 0.86 12 0.14 -186.00 4633.00 8800 20231212 -54.60 2735 20240805 46.07 6740 -40.73 20240228 2735 46.07 20240805 8800 -54.60 20231212 2735 46.07 20240805 3.81 N 102370 500 136 억 33507 N N 0 N 00 N
9 20241203 090723 55 60.00 KOSDAQ 유통 N N N Y 60 N 4005 10 2 0.25 25653000 6418 0.75 3975 4030 3975 5190 2800 3995 3997.11 0.12 0 1652 4531 4262 4071 3802 3611 4167 3707 136 1195 500 2550 5 1 27229210 1091 -21.53 0.86 12 0.02 -186.00 4633.00 8800 20231212 -54.49 2735 20240805 46.44 6740 -40.58 20240228 2735 46.44 20240805 8800 -54.49 20231212 2735 46.44 20240805 3.81 N 102370 500 136 억 33507 N N 0 N 00 N
10 20241202 160712 55 60.00 KOSDAQ 유통 N N N Y 60 N 3995 0 3 0.00 3523143575 845362 167.25 4340 4340 3880 5190 2800 3995 4167.98 0.22 0 -25802 4145 4070 3920 3845 3695 4107 3882 136 1195 500 2550 5 1 27229210 1088 -21.48 0.86 12 3.10 -186.00 4633.00 8800 20231212 -54.60 2735 20240805 46.07 6740 -40.73 20240228 2735 46.07 20240805 8800 -54.60 20231212 2735 46.07 20240805 3.74 N 102370 500 136 억 59306 N N 0 N 00 N
11 20241202 150812 55 60.00 KOSDAQ 유통 N N N Y 60 N 3950 -45 5 -1.13 3324055380 794852 157.26 4340 4340 3940 5190 2800 3995 4181.98 0.22 0 -25720 4145 4070 3920 3845 3695 4107 3882 136 1195 500 2550 5 1 27229210 1076 -21.24 0.85 12 2.92 -186.00 4633.00 8800 20231212 -55.11 2735 20240805 44.42 6740 -41.39 20240228 2735 44.42 20240805 8800 -55.11 20231212 2735 44.42 20240805 3.74 N 102370 500 136 억 59306 N N 0 N 00 N
12 20241202 140734 55 60.00 KOSDAQ 유통 N N N Y 60 N 4000 5 2 0.13 3183286550 759483 150.26 4340 4340 3940 5190 2800 3995 4191.39 0.22 0 -25665 4145 4070 3920 3845 3695 4107 3882 136 1195 500 2550 5 1 27229210 1089 -21.51 0.86 12 2.79 -186.00 4633.00 8800 20231212 -54.55 2735 20240805 46.25 6740 -40.65 20240228 2735 46.25 20240805 8800 -54.55 20231212 2735 46.25 20240805 3.74 N 102370 500 136 억 59306 N N 0 N 00 N