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
115500/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
20241203,160755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8030,-160,5,-1.95,3460306190,439800,41.58,7980,8030,7700,10640,5740,8190,7866.43,0.21,0,-2197,8610,8400,8180,7970,7750,8505,8075,60,2450,500,5890,10,1,12000000,964,34.76,4.96,12,3.66,231.00,1619.00,9320,20240215,-13.84,4800,20240805,67.29,9320,-13.84,20240215,4800,67.29,20240805,9320,-13.84,20240215,4800,67.29,20240805,4.67,N,115500,500,60 억,,25729,N,N,0,N,00,N
20241203,150820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7960,-230,5,-2.81,3097856970,394487,37.30,7980,7980,7700,10640,5740,8190,7852.07,0.21,0,8106,8610,8400,8180,7970,7750,8505,8075,60,2450,500,5890,10,1,12000000,955,34.46,4.92,12,3.29,231.00,1619.00,9320,20240215,-14.59,4800,20240805,65.83,9320,-14.59,20240215,4800,65.83,20240805,9320,-14.59,20240215,4800,65.83,20240805,4.67,N,115500,500,60 억,,25729,N,N,0,N,00,N
20241203,140810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7880,-310,5,-3.79,2807485900,357755,33.83,7980,7980,7700,10640,5740,8190,7846.61,0.21,0,9928,8610,8400,8180,7970,7750,8505,8075,60,2450,500,5890,10,1,12000000,946,34.11,4.87,12,2.98,231.00,1619.00,9320,20240215,-15.45,4800,20240805,64.17,9320,-15.45,20240215,4800,64.17,20240805,9320,-15.45,20240215,4800,64.17,20240805,4.67,N,115500,500,60 억,,25729,N,N,0,N,00,N
20241203,130812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7870,-320,5,-3.91,2653946150,338219,31.98,7980,7980,7700,10640,5740,8190,7845.87,0.21,0,10260,8610,8400,8180,7970,7750,8505,8075,60,2450,500,5890,10,1,12000000,944,34.07,4.86,12,2.82,231.00,1619.00,9320,20240215,-15.56,4800,20240805,63.96,9320,-15.56,20240215,4800,63.96,20240805,9320,-15.56,20240215,4800,63.96,20240805,4.67,N,115500,500,60 억,,25729,N,N,0,N,00,N
20241203,120819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7840,-350,5,-4.27,2554147370,325495,30.78,7980,7980,7700,10640,5740,8190,7845.97,0.21,0,7799,8610,8400,8180,7970,7750,8505,8075,60,2450,500,5890,10,1,12000000,941,33.94,4.84,12,2.71,231.00,1619.00,9320,20240215,-15.88,4800,20240805,63.33,9320,-15.88,20240215,4800,63.33,20240805,9320,-15.88,20240215,4800,63.33,20240805,4.67,N,115500,500,60 억,,25729,N,N,0,N,00,N
20241203,110802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7810,-380,5,-4.64,2288439680,291458,27.56,7980,7980,7700,10640,5740,8190,7850.61,0.21,0,4634,8610,8400,8180,7970,7750,8505,8075,60,2450,500,5890,10,1,12000000,937,33.81,4.82,12,2.43,231.00,1619.00,9320,20240215,-16.20,4800,20240805,62.71,9320,-16.20,20240215,4800,62.71,20240805,9320,-16.20,20240215,4800,62.71,20240805,4.67,N,115500,500,60 억,,25729,N,N,0,N,00,N
20241203,100750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7790,-400,5,-4.88,2042575840,259972,24.58,7980,7980,7700,10640,5740,8190,7855.70,0.21,0,8875,8610,8400,8180,7970,7750,8505,8075,60,2450,500,5890,10,1,12000000,935,33.72,4.81,12,2.17,231.00,1619.00,9320,20240215,-16.42,4800,20240805,62.29,9320,-16.42,20240215,4800,62.29,20240805,9320,-16.42,20240215,4800,62.29,20240805,4.67,N,115500,500,60 억,,25729,N,N,0,N,00,N
20241203,090742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7900,-290,5,-3.54,752772580,95044,8.99,7980,7980,7850,10640,5740,8190,7917.57,0.21,0,16390,8610,8400,8180,7970,7750,8505,8075,60,2450,500,5890,10,1,12000000,948,34.20,4.88,12,0.79,231.00,1619.00,9320,20240215,-15.24,4800,20240805,64.58,9320,-15.24,20240215,4800,64.58,20240805,9320,-15.24,20240215,4800,64.58,20240805,4.67,N,115500,500,60 억,,25729,N,N,0,N,00,N
20241202,160730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8190,320,2,4.07,8592093920,1045532,165.10,8140,8390,7960,10230,5510,7870,8217.96,0.23,0,-1296,8523,8196,7923,7596,7323,8060,7460,60,2360,500,5660,10,1,12000000,983,35.45,5.06,12,8.71,231.00,1619.00,9320,20240215,-12.12,4800,20240805,70.62,9320,-12.12,20240215,4800,70.62,20240805,9320,-12.12,20240215,4800,70.62,20240805,3.97,N,115500,500,60 억,,27741,N,N,0,N,00,N
20241202,150831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8230,360,2,4.57,8046112310,978928,154.59,8140,8390,7960,10230,5510,7870,8219.31,0.23,0,-1607,8523,8196,7923,7596,7323,8060,7460,60,2360,500,5660,10,1,12000000,988,35.63,5.08,12,8.16,231.00,1619.00,9320,20240215,-11.70,4800,20240805,71.46,9320,-11.70,20240215,4800,71.46,20240805,9320,-11.70,20240215,4800,71.46,20240805,3.97,N,115500,500,60 억,,27741,N,N,0,N,00,N
20241202,140752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8180,310,2,3.94,6357117850,774920,122.37,8140,8390,7960,10230,5510,7870,8203.58,0.23,0,5256,8523,8196,7923,7596,7323,8060,7460,60,2360,500,5660,10,1,12000000,982,35.41,5.05,12,6.46,231.00,1619.00,9320,20240215,-12.23,4800,20240805,70.42,9320,-12.23,20240215,4800,70.42,20240805,9320,-12.23,20240215,4800,70.42,20240805,3.97,N,115500,500,60 억,,27741,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 160755 57 100.00 KOSDAQ 기타서비스 N N N N N 8030 -160 5 -1.95 3460306190 439800 41.58 7980 8030 7700 10640 5740 8190 7866.43 0.21 0 -2197 8610 8400 8180 7970 7750 8505 8075 60 2450 500 5890 10 1 12000000 964 34.76 4.96 12 3.66 231.00 1619.00 9320 20240215 -13.84 4800 20240805 67.29 9320 -13.84 20240215 4800 67.29 20240805 9320 -13.84 20240215 4800 67.29 20240805 4.67 N 115500 500 60 억 25729 N N 0 N 00 N
3 20241203 150820 57 100.00 KOSDAQ 기타서비스 N N N N N 7960 -230 5 -2.81 3097856970 394487 37.30 7980 7980 7700 10640 5740 8190 7852.07 0.21 0 8106 8610 8400 8180 7970 7750 8505 8075 60 2450 500 5890 10 1 12000000 955 34.46 4.92 12 3.29 231.00 1619.00 9320 20240215 -14.59 4800 20240805 65.83 9320 -14.59 20240215 4800 65.83 20240805 9320 -14.59 20240215 4800 65.83 20240805 4.67 N 115500 500 60 억 25729 N N 0 N 00 N
4 20241203 140810 57 100.00 KOSDAQ 기타서비스 N N N N N 7880 -310 5 -3.79 2807485900 357755 33.83 7980 7980 7700 10640 5740 8190 7846.61 0.21 0 9928 8610 8400 8180 7970 7750 8505 8075 60 2450 500 5890 10 1 12000000 946 34.11 4.87 12 2.98 231.00 1619.00 9320 20240215 -15.45 4800 20240805 64.17 9320 -15.45 20240215 4800 64.17 20240805 9320 -15.45 20240215 4800 64.17 20240805 4.67 N 115500 500 60 억 25729 N N 0 N 00 N
5 20241203 130812 57 100.00 KOSDAQ 기타서비스 N N N N N 7870 -320 5 -3.91 2653946150 338219 31.98 7980 7980 7700 10640 5740 8190 7845.87 0.21 0 10260 8610 8400 8180 7970 7750 8505 8075 60 2450 500 5890 10 1 12000000 944 34.07 4.86 12 2.82 231.00 1619.00 9320 20240215 -15.56 4800 20240805 63.96 9320 -15.56 20240215 4800 63.96 20240805 9320 -15.56 20240215 4800 63.96 20240805 4.67 N 115500 500 60 억 25729 N N 0 N 00 N
6 20241203 120819 57 100.00 KOSDAQ 기타서비스 N N N N N 7840 -350 5 -4.27 2554147370 325495 30.78 7980 7980 7700 10640 5740 8190 7845.97 0.21 0 7799 8610 8400 8180 7970 7750 8505 8075 60 2450 500 5890 10 1 12000000 941 33.94 4.84 12 2.71 231.00 1619.00 9320 20240215 -15.88 4800 20240805 63.33 9320 -15.88 20240215 4800 63.33 20240805 9320 -15.88 20240215 4800 63.33 20240805 4.67 N 115500 500 60 억 25729 N N 0 N 00 N
7 20241203 110802 57 100.00 KOSDAQ 기타서비스 N N N N N 7810 -380 5 -4.64 2288439680 291458 27.56 7980 7980 7700 10640 5740 8190 7850.61 0.21 0 4634 8610 8400 8180 7970 7750 8505 8075 60 2450 500 5890 10 1 12000000 937 33.81 4.82 12 2.43 231.00 1619.00 9320 20240215 -16.20 4800 20240805 62.71 9320 -16.20 20240215 4800 62.71 20240805 9320 -16.20 20240215 4800 62.71 20240805 4.67 N 115500 500 60 억 25729 N N 0 N 00 N
8 20241203 100750 57 100.00 KOSDAQ 기타서비스 N N N N N 7790 -400 5 -4.88 2042575840 259972 24.58 7980 7980 7700 10640 5740 8190 7855.70 0.21 0 8875 8610 8400 8180 7970 7750 8505 8075 60 2450 500 5890 10 1 12000000 935 33.72 4.81 12 2.17 231.00 1619.00 9320 20240215 -16.42 4800 20240805 62.29 9320 -16.42 20240215 4800 62.29 20240805 9320 -16.42 20240215 4800 62.29 20240805 4.67 N 115500 500 60 억 25729 N N 0 N 00 N
9 20241203 090742 57 100.00 KOSDAQ 기타서비스 N N N N N 7900 -290 5 -3.54 752772580 95044 8.99 7980 7980 7850 10640 5740 8190 7917.57 0.21 0 16390 8610 8400 8180 7970 7750 8505 8075 60 2450 500 5890 10 1 12000000 948 34.20 4.88 12 0.79 231.00 1619.00 9320 20240215 -15.24 4800 20240805 64.58 9320 -15.24 20240215 4800 64.58 20240805 9320 -15.24 20240215 4800 64.58 20240805 4.67 N 115500 500 60 억 25729 N N 0 N 00 N
10 20241202 160730 57 100.00 KOSDAQ 기타서비스 N N N N N 8190 320 2 4.07 8592093920 1045532 165.10 8140 8390 7960 10230 5510 7870 8217.96 0.23 0 -1296 8523 8196 7923 7596 7323 8060 7460 60 2360 500 5660 10 1 12000000 983 35.45 5.06 12 8.71 231.00 1619.00 9320 20240215 -12.12 4800 20240805 70.62 9320 -12.12 20240215 4800 70.62 20240805 9320 -12.12 20240215 4800 70.62 20240805 3.97 N 115500 500 60 억 27741 N N 0 N 00 N
11 20241202 150831 57 100.00 KOSDAQ 기타서비스 N N N N N 8230 360 2 4.57 8046112310 978928 154.59 8140 8390 7960 10230 5510 7870 8219.31 0.23 0 -1607 8523 8196 7923 7596 7323 8060 7460 60 2360 500 5660 10 1 12000000 988 35.63 5.08 12 8.16 231.00 1619.00 9320 20240215 -11.70 4800 20240805 71.46 9320 -11.70 20240215 4800 71.46 20240805 9320 -11.70 20240215 4800 71.46 20240805 3.97 N 115500 500 60 억 27741 N N 0 N 00 N
12 20241202 140752 57 100.00 KOSDAQ 기타서비스 N N N N N 8180 310 2 3.94 6357117850 774920 122.37 8140 8390 7960 10230 5510 7870 8203.58 0.23 0 5256 8523 8196 7923 7596 7323 8060 7460 60 2360 500 5660 10 1 12000000 982 35.41 5.05 12 6.46 231.00 1619.00 9320 20240215 -12.23 4800 20240805 70.42 9320 -12.23 20240215 4800 70.42 20240805 9320 -12.23 20240215 4800 70.42 20240805 3.97 N 115500 500 60 억 27741 N N 0 N 00 N