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
109820/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
20241203,160746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2745,105,2,3.98,221533560,81619,112.37,2670,2755,2655,3430,1850,2640,2714.24,0.47,0,36606,2763,2701,2668,2606,2573,2685,2590,102,790,500,1580,5,1,20393640,560,-62.39,2.42,12,0.40,-44.00,1135.00,7180,20240820,-61.77,2270,20240724,20.93,7180,-61.77,20240820,2270,20.93,20240724,7180,-61.77,20240820,2270,20.93,20240724,0.09,N,109820,500,101 억,,95905,N,N,0,N,00,N
20241203,150812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2745,105,2,3.98,213356195,78640,108.26,2670,2755,2655,3430,1850,2640,2713.07,0.47,0,34813,2763,2701,2668,2606,2573,2685,2590,102,790,500,1580,5,1,20393640,560,-62.39,2.42,12,0.39,-44.00,1135.00,7180,20240820,-61.77,2270,20240724,20.93,7180,-61.77,20240820,2270,20.93,20240724,7180,-61.77,20240820,2270,20.93,20240724,0.09,N,109820,500,101 억,,95905,N,N,0,N,00,N
20241203,140801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2725,85,2,3.22,159889100,59132,81.41,2670,2730,2655,3430,1850,2640,2703.94,0.47,0,24135,2763,2701,2668,2606,2573,2685,2590,102,790,500,1580,5,1,20393640,556,-61.93,2.40,12,0.29,-44.00,1135.00,7180,20240820,-62.05,2270,20240724,20.04,7180,-62.05,20240820,2270,20.04,20240724,7180,-62.05,20240820,2270,20.04,20240724,0.09,N,109820,500,101 억,,95905,N,N,0,N,00,N
20241203,130802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2720,80,2,3.03,144536590,53489,73.64,2670,2730,2655,3430,1850,2640,2702.17,0.47,0,20506,2763,2701,2668,2606,2573,2685,2590,102,790,500,1580,5,1,20393640,555,-61.82,2.40,12,0.26,-44.00,1135.00,7180,20240820,-62.12,2270,20240724,19.82,7180,-62.12,20240820,2270,19.82,20240724,7180,-62.12,20240820,2270,19.82,20240724,0.09,N,109820,500,101 억,,95905,N,N,0,N,00,N
20241203,120810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2700,60,2,2.27,109728745,40645,55.96,2670,2730,2655,3430,1850,2640,2699.69,0.47,0,11105,2763,2701,2668,2606,2573,2685,2590,102,790,500,1580,5,1,20393640,551,-61.36,2.38,12,0.20,-44.00,1135.00,7180,20240820,-62.40,2270,20240724,18.94,7180,-62.40,20240820,2270,18.94,20240724,7180,-62.40,20240820,2270,18.94,20240724,0.09,N,109820,500,101 억,,95905,N,N,0,N,00,N
20241203,110753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2700,60,2,2.27,100343215,37159,51.16,2670,2730,2655,3430,1850,2640,2700.37,0.47,0,10427,2763,2701,2668,2606,2573,2685,2590,102,790,500,1580,5,1,20393640,551,-61.36,2.38,12,0.18,-44.00,1135.00,7180,20240820,-62.40,2270,20240724,18.94,7180,-62.40,20240820,2270,18.94,20240724,7180,-62.40,20240820,2270,18.94,20240724,0.09,N,109820,500,101 억,,95905,N,N,0,N,00,N
20241203,100742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2680,40,2,1.52,87990925,32575,44.85,2670,2730,2655,3430,1850,2640,2701.18,0.47,0,9699,2763,2701,2668,2606,2573,2685,2590,102,790,500,1580,5,1,20393640,547,-60.91,2.36,12,0.16,-44.00,1135.00,7180,20240820,-62.67,2270,20240724,18.06,7180,-62.67,20240820,2270,18.06,20240724,7180,-62.67,20240820,2270,18.06,20240724,0.09,N,109820,500,101 억,,95905,N,N,0,N,00,N
20241203,090734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2680,40,2,1.52,7790795,2916,4.01,2670,2700,2660,3430,1850,2640,2671.74,0.47,0,1991,2763,2701,2668,2606,2573,2685,2590,102,790,500,1580,5,1,20393640,547,-60.91,2.36,12,0.01,-44.00,1135.00,7180,20240820,-62.67,2270,20240724,18.06,7180,-62.67,20240820,2270,18.06,20240724,7180,-62.67,20240820,2270,18.06,20240724,0.09,N,109820,500,101 억,,95905,N,N,0,N,00,N
20241202,160723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2640,-55,5,-2.04,189296285,70824,68.90,2730,2730,2635,3500,1890,2695,2672.77,0.48,0,-1073,2815,2755,2720,2660,2625,2737,2642,102,805,500,1610,5,1,20393640,538,-60.00,2.33,12,0.35,-44.00,1135.00,7180,20240820,-63.23,2270,20240724,16.30,7180,-63.23,20240820,2270,16.30,20240724,7180,-63.23,20240820,2270,16.30,20240724,0.09,N,109820,500,101 억,,97196,N,N,0,N,00,N
20241202,150823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2660,-35,5,-1.30,179416730,67099,65.27,2730,2730,2635,3500,1890,2695,2673.91,0.48,0,-1329,2815,2755,2720,2660,2625,2737,2642,102,805,500,1610,5,1,20393640,542,-60.45,2.34,12,0.33,-44.00,1135.00,7180,20240820,-62.95,2270,20240724,17.18,7180,-62.95,20240820,2270,17.18,20240724,7180,-62.95,20240820,2270,17.18,20240724,0.09,N,109820,500,101 억,,97196,N,N,0,N,00,N
20241202,140744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2660,-35,5,-1.30,152402480,56888,55.34,2730,2730,2645,3500,1890,2695,2678.99,0.48,0,-5025,2815,2755,2720,2660,2625,2737,2642,102,805,500,1610,5,1,20393640,542,-60.45,2.34,12,0.28,-44.00,1135.00,7180,20240820,-62.95,2270,20240724,17.18,7180,-62.95,20240820,2270,17.18,20240724,7180,-62.95,20240820,2270,17.18,20240724,0.09,N,109820,500,101 억,,97196,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 160746 57 100.00 KOSDAQ 기타서비스 N N N N N 2745 105 2 3.98 221533560 81619 112.37 2670 2755 2655 3430 1850 2640 2714.24 0.47 0 36606 2763 2701 2668 2606 2573 2685 2590 102 790 500 1580 5 1 20393640 560 -62.39 2.42 12 0.40 -44.00 1135.00 7180 20240820 -61.77 2270 20240724 20.93 7180 -61.77 20240820 2270 20.93 20240724 7180 -61.77 20240820 2270 20.93 20240724 0.09 N 109820 500 101 억 95905 N N 0 N 00 N
3 20241203 150812 57 100.00 KOSDAQ 기타서비스 N N N N N 2745 105 2 3.98 213356195 78640 108.26 2670 2755 2655 3430 1850 2640 2713.07 0.47 0 34813 2763 2701 2668 2606 2573 2685 2590 102 790 500 1580 5 1 20393640 560 -62.39 2.42 12 0.39 -44.00 1135.00 7180 20240820 -61.77 2270 20240724 20.93 7180 -61.77 20240820 2270 20.93 20240724 7180 -61.77 20240820 2270 20.93 20240724 0.09 N 109820 500 101 억 95905 N N 0 N 00 N
4 20241203 140801 57 100.00 KOSDAQ 기타서비스 N N N N N 2725 85 2 3.22 159889100 59132 81.41 2670 2730 2655 3430 1850 2640 2703.94 0.47 0 24135 2763 2701 2668 2606 2573 2685 2590 102 790 500 1580 5 1 20393640 556 -61.93 2.40 12 0.29 -44.00 1135.00 7180 20240820 -62.05 2270 20240724 20.04 7180 -62.05 20240820 2270 20.04 20240724 7180 -62.05 20240820 2270 20.04 20240724 0.09 N 109820 500 101 억 95905 N N 0 N 00 N
5 20241203 130802 57 100.00 KOSDAQ 기타서비스 N N N N N 2720 80 2 3.03 144536590 53489 73.64 2670 2730 2655 3430 1850 2640 2702.17 0.47 0 20506 2763 2701 2668 2606 2573 2685 2590 102 790 500 1580 5 1 20393640 555 -61.82 2.40 12 0.26 -44.00 1135.00 7180 20240820 -62.12 2270 20240724 19.82 7180 -62.12 20240820 2270 19.82 20240724 7180 -62.12 20240820 2270 19.82 20240724 0.09 N 109820 500 101 억 95905 N N 0 N 00 N
6 20241203 120810 57 100.00 KOSDAQ 기타서비스 N N N N N 2700 60 2 2.27 109728745 40645 55.96 2670 2730 2655 3430 1850 2640 2699.69 0.47 0 11105 2763 2701 2668 2606 2573 2685 2590 102 790 500 1580 5 1 20393640 551 -61.36 2.38 12 0.20 -44.00 1135.00 7180 20240820 -62.40 2270 20240724 18.94 7180 -62.40 20240820 2270 18.94 20240724 7180 -62.40 20240820 2270 18.94 20240724 0.09 N 109820 500 101 억 95905 N N 0 N 00 N
7 20241203 110753 57 100.00 KOSDAQ 기타서비스 N N N N N 2700 60 2 2.27 100343215 37159 51.16 2670 2730 2655 3430 1850 2640 2700.37 0.47 0 10427 2763 2701 2668 2606 2573 2685 2590 102 790 500 1580 5 1 20393640 551 -61.36 2.38 12 0.18 -44.00 1135.00 7180 20240820 -62.40 2270 20240724 18.94 7180 -62.40 20240820 2270 18.94 20240724 7180 -62.40 20240820 2270 18.94 20240724 0.09 N 109820 500 101 억 95905 N N 0 N 00 N
8 20241203 100742 57 100.00 KOSDAQ 기타서비스 N N N N N 2680 40 2 1.52 87990925 32575 44.85 2670 2730 2655 3430 1850 2640 2701.18 0.47 0 9699 2763 2701 2668 2606 2573 2685 2590 102 790 500 1580 5 1 20393640 547 -60.91 2.36 12 0.16 -44.00 1135.00 7180 20240820 -62.67 2270 20240724 18.06 7180 -62.67 20240820 2270 18.06 20240724 7180 -62.67 20240820 2270 18.06 20240724 0.09 N 109820 500 101 억 95905 N N 0 N 00 N
9 20241203 090734 57 100.00 KOSDAQ 기타서비스 N N N N N 2680 40 2 1.52 7790795 2916 4.01 2670 2700 2660 3430 1850 2640 2671.74 0.47 0 1991 2763 2701 2668 2606 2573 2685 2590 102 790 500 1580 5 1 20393640 547 -60.91 2.36 12 0.01 -44.00 1135.00 7180 20240820 -62.67 2270 20240724 18.06 7180 -62.67 20240820 2270 18.06 20240724 7180 -62.67 20240820 2270 18.06 20240724 0.09 N 109820 500 101 억 95905 N N 0 N 00 N
10 20241202 160723 57 100.00 KOSDAQ 기타서비스 N N N N N 2640 -55 5 -2.04 189296285 70824 68.90 2730 2730 2635 3500 1890 2695 2672.77 0.48 0 -1073 2815 2755 2720 2660 2625 2737 2642 102 805 500 1610 5 1 20393640 538 -60.00 2.33 12 0.35 -44.00 1135.00 7180 20240820 -63.23 2270 20240724 16.30 7180 -63.23 20240820 2270 16.30 20240724 7180 -63.23 20240820 2270 16.30 20240724 0.09 N 109820 500 101 억 97196 N N 0 N 00 N
11 20241202 150823 57 100.00 KOSDAQ 기타서비스 N N N N N 2660 -35 5 -1.30 179416730 67099 65.27 2730 2730 2635 3500 1890 2695 2673.91 0.48 0 -1329 2815 2755 2720 2660 2625 2737 2642 102 805 500 1610 5 1 20393640 542 -60.45 2.34 12 0.33 -44.00 1135.00 7180 20240820 -62.95 2270 20240724 17.18 7180 -62.95 20240820 2270 17.18 20240724 7180 -62.95 20240820 2270 17.18 20240724 0.09 N 109820 500 101 억 97196 N N 0 N 00 N
12 20241202 140744 57 100.00 KOSDAQ 기타서비스 N N N N N 2660 -35 5 -1.30 152402480 56888 55.34 2730 2730 2645 3500 1890 2695 2678.99 0.48 0 -5025 2815 2755 2720 2660 2625 2737 2642 102 805 500 1610 5 1 20393640 542 -60.45 2.34 12 0.28 -44.00 1135.00 7180 20240820 -62.95 2270 20240724 17.18 7180 -62.95 20240820 2270 17.18 20240724 7180 -62.95 20240820 2270 17.18 20240724 0.09 N 109820 500 101 억 97196 N N 0 N 00 N