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
122450/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
20241203,160802,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3280,-45,5,-1.35,149929690,45584,371.93,3305,3340,3260,4320,2330,3325,3289.09,1.24,208,5935,3378,3351,3323,3296,3268,3365,3310,228,995,500,2320,5,1,45335964,1487,8.52,0.40,12,0.10,385.00,8134.00,5440,20231124,-39.71,3260,20241203,0.61,5290,-38.00,20240206,3260,0.61,20241203,5330,-38.46,20231204,3260,0.61,20241203,0.85,N,122450,500,227 억,,275990,N,N,0,N,00,N
20241203,150828,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3280,-45,5,-1.35,116675685,35405,288.88,3305,3340,3270,4320,2330,3325,3295.46,1.24,208,1293,3378,3351,3323,3296,3268,3365,3310,228,995,500,2320,5,1,45335964,1487,8.52,0.40,12,0.08,385.00,8134.00,5440,20231124,-39.71,3270,20241203,0.31,5290,-38.00,20240206,3270,0.31,20241203,5330,-38.46,20231204,3270,0.31,20241203,0.85,N,122450,500,227 억,,275990,N,N,0,N,00,N
20241203,140817,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3300,-25,5,-0.75,62431665,18874,154.00,3305,3340,3285,4320,2330,3325,3307.81,1.24,-464,394,3378,3351,3323,3296,3268,3365,3310,228,995,500,2320,5,1,45335964,1496,8.57,0.41,12,0.04,385.00,8134.00,5440,20231124,-39.34,3285,20241203,0.46,5290,-37.62,20240206,3285,0.46,20241203,5330,-38.09,20231204,3285,0.46,20241203,0.85,N,122450,500,227 억,,275318,N,N,0,N,00,N
20241203,130819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,-5,5,-0.15,44003690,13286,108.40,3305,3340,3295,4320,2330,3325,3312.03,1.24,-505,-5,3378,3351,3323,3296,3268,3365,3310,228,995,500,2320,5,1,45335964,1505,8.62,0.41,12,0.03,385.00,8134.00,5440,20231124,-38.97,3290,20241129,0.91,5290,-37.24,20240206,3290,0.91,20241129,5330,-37.71,20231204,3290,0.91,20241129,0.85,N,122450,500,227 억,,275277,N,N,0,N,00,N
20241203,120827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,-10,5,-0.30,28017840,8449,68.94,3305,3340,3295,4320,2330,3325,3316.11,1.24,-465,-465,3378,3351,3323,3296,3268,3365,3310,228,995,500,2320,5,1,45335964,1503,8.61,0.41,12,0.02,385.00,8134.00,5440,20231124,-39.06,3290,20241129,0.76,5290,-37.33,20240206,3290,0.76,20241129,5330,-37.80,20231204,3290,0.76,20241129,0.85,N,122450,500,227 억,,275317,N,N,0,N,00,N
20241203,110809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,-10,5,-0.30,18373715,5530,45.12,3305,3340,3305,4320,2330,3325,3322.55,1.24,-465,-465,3378,3351,3323,3296,3268,3365,3310,228,995,500,2320,5,1,45335964,1503,8.61,0.41,12,0.01,385.00,8134.00,5440,20231124,-39.06,3290,20241129,0.76,5290,-37.33,20240206,3290,0.76,20241129,5330,-37.80,20231204,3290,0.76,20241129,0.85,N,122450,500,227 억,,275317,N,N,0,N,00,N
20241203,100757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,5,2,0.15,11515635,3460,28.23,3305,3340,3305,4320,2330,3325,3328.22,1.24,-395,-395,3378,3351,3323,3296,3268,3365,3310,228,995,500,2320,5,1,45335964,1510,8.65,0.41,12,0.01,385.00,8134.00,5440,20231124,-38.79,3290,20241129,1.22,5290,-37.05,20240206,3290,1.22,20241129,5330,-37.52,20231204,3290,1.22,20241129,0.85,N,122450,500,227 억,,275387,N,N,0,N,00,N
20241203,090749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,15,2,0.45,2826080,851,6.94,3305,3340,3305,4320,2330,3325,3320.89,1.24,-342,-342,3378,3351,3323,3296,3268,3365,3310,228,995,500,2320,5,1,45335964,1514,8.68,0.41,12,0.00,385.00,8134.00,5440,20231124,-38.60,3290,20241129,1.52,5290,-36.86,20240206,3290,1.52,20241129,5330,-37.34,20231204,3290,1.52,20241129,0.85,N,122450,500,227 억,,275440,N,N,0,N,00,N
20241202,160737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3325,-5,5,-0.15,40526910,12253,62.67,3310,3350,3295,4325,2335,3330,3307.51,1.24,-789,-789,3383,3356,3323,3296,3263,3340,3280,228,995,500,2330,5,1,45335964,1507,8.64,0.41,12,0.03,385.00,8134.00,5510,20231123,-39.66,3290,20241129,1.06,5290,-37.15,20240206,3290,1.06,20241129,5330,-37.62,20231204,3290,1.06,20241129,0.84,N,122450,500,227 억,,275782,N,N,0,N,00,N
20241202,150841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3305,-25,5,-0.75,32666855,9884,50.55,3310,3350,3295,4325,2335,3330,3305.02,1.24,-750,-750,3383,3356,3323,3296,3263,3340,3280,228,995,500,2330,5,1,45335964,1498,8.58,0.41,12,0.02,385.00,8134.00,5510,20231123,-40.02,3290,20241129,0.46,5290,-37.52,20240206,3290,0.46,20241129,5330,-37.99,20231204,3290,0.46,20241129,0.84,N,122450,500,227 억,,275821,N,N,0,N,00,N
20241202,140758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,-10,5,-0.30,30169310,9129,46.69,3310,3350,3295,4325,2335,3330,3304.78,1.24,-602,-602,3383,3356,3323,3296,3263,3340,3280,228,995,500,2330,5,1,45335964,1505,8.62,0.41,12,0.02,385.00,8134.00,5510,20231123,-39.75,3290,20241129,0.91,5290,-37.24,20240206,3290,0.91,20241129,5330,-37.71,20231204,3290,0.91,20241129,0.84,N,122450,500,227 억,,275969,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 160802 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3280 -45 5 -1.35 149929690 45584 371.93 3305 3340 3260 4320 2330 3325 3289.09 1.24 208 5935 3378 3351 3323 3296 3268 3365 3310 228 995 500 2320 5 1 45335964 1487 8.52 0.40 12 0.10 385.00 8134.00 5440 20231124 -39.71 3260 20241203 0.61 5290 -38.00 20240206 3260 0.61 20241203 5330 -38.46 20231204 3260 0.61 20241203 0.85 N 122450 500 227 억 275990 N N 0 N 00 N
3 20241203 150828 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3280 -45 5 -1.35 116675685 35405 288.88 3305 3340 3270 4320 2330 3325 3295.46 1.24 208 1293 3378 3351 3323 3296 3268 3365 3310 228 995 500 2320 5 1 45335964 1487 8.52 0.40 12 0.08 385.00 8134.00 5440 20231124 -39.71 3270 20241203 0.31 5290 -38.00 20240206 3270 0.31 20241203 5330 -38.46 20231204 3270 0.31 20241203 0.85 N 122450 500 227 억 275990 N N 0 N 00 N
4 20241203 140817 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3300 -25 5 -0.75 62431665 18874 154.00 3305 3340 3285 4320 2330 3325 3307.81 1.24 -464 394 3378 3351 3323 3296 3268 3365 3310 228 995 500 2320 5 1 45335964 1496 8.57 0.41 12 0.04 385.00 8134.00 5440 20231124 -39.34 3285 20241203 0.46 5290 -37.62 20240206 3285 0.46 20241203 5330 -38.09 20231204 3285 0.46 20241203 0.85 N 122450 500 227 억 275318 N N 0 N 00 N
5 20241203 130819 57 100.00 KOSDAQ 기타서비스 N N N N N 3320 -5 5 -0.15 44003690 13286 108.40 3305 3340 3295 4320 2330 3325 3312.03 1.24 -505 -5 3378 3351 3323 3296 3268 3365 3310 228 995 500 2320 5 1 45335964 1505 8.62 0.41 12 0.03 385.00 8134.00 5440 20231124 -38.97 3290 20241129 0.91 5290 -37.24 20240206 3290 0.91 20241129 5330 -37.71 20231204 3290 0.91 20241129 0.85 N 122450 500 227 억 275277 N N 0 N 00 N
6 20241203 120827 57 100.00 KOSDAQ 기타서비스 N N N N N 3315 -10 5 -0.30 28017840 8449 68.94 3305 3340 3295 4320 2330 3325 3316.11 1.24 -465 -465 3378 3351 3323 3296 3268 3365 3310 228 995 500 2320 5 1 45335964 1503 8.61 0.41 12 0.02 385.00 8134.00 5440 20231124 -39.06 3290 20241129 0.76 5290 -37.33 20240206 3290 0.76 20241129 5330 -37.80 20231204 3290 0.76 20241129 0.85 N 122450 500 227 억 275317 N N 0 N 00 N
7 20241203 110809 57 100.00 KOSDAQ 기타서비스 N N N N N 3315 -10 5 -0.30 18373715 5530 45.12 3305 3340 3305 4320 2330 3325 3322.55 1.24 -465 -465 3378 3351 3323 3296 3268 3365 3310 228 995 500 2320 5 1 45335964 1503 8.61 0.41 12 0.01 385.00 8134.00 5440 20231124 -39.06 3290 20241129 0.76 5290 -37.33 20240206 3290 0.76 20241129 5330 -37.80 20231204 3290 0.76 20241129 0.85 N 122450 500 227 억 275317 N N 0 N 00 N
8 20241203 100757 57 100.00 KOSDAQ 기타서비스 N N N N N 3330 5 2 0.15 11515635 3460 28.23 3305 3340 3305 4320 2330 3325 3328.22 1.24 -395 -395 3378 3351 3323 3296 3268 3365 3310 228 995 500 2320 5 1 45335964 1510 8.65 0.41 12 0.01 385.00 8134.00 5440 20231124 -38.79 3290 20241129 1.22 5290 -37.05 20240206 3290 1.22 20241129 5330 -37.52 20231204 3290 1.22 20241129 0.85 N 122450 500 227 억 275387 N N 0 N 00 N
9 20241203 090749 57 100.00 KOSDAQ 기타서비스 N N N N N 3340 15 2 0.45 2826080 851 6.94 3305 3340 3305 4320 2330 3325 3320.89 1.24 -342 -342 3378 3351 3323 3296 3268 3365 3310 228 995 500 2320 5 1 45335964 1514 8.68 0.41 12 0.00 385.00 8134.00 5440 20231124 -38.60 3290 20241129 1.52 5290 -36.86 20240206 3290 1.52 20241129 5330 -37.34 20231204 3290 1.52 20241129 0.85 N 122450 500 227 억 275440 N N 0 N 00 N
10 20241202 160737 57 100.00 KOSDAQ 기타서비스 N N N N N 3325 -5 5 -0.15 40526910 12253 62.67 3310 3350 3295 4325 2335 3330 3307.51 1.24 -789 -789 3383 3356 3323 3296 3263 3340 3280 228 995 500 2330 5 1 45335964 1507 8.64 0.41 12 0.03 385.00 8134.00 5510 20231123 -39.66 3290 20241129 1.06 5290 -37.15 20240206 3290 1.06 20241129 5330 -37.62 20231204 3290 1.06 20241129 0.84 N 122450 500 227 억 275782 N N 0 N 00 N
11 20241202 150841 57 100.00 KOSDAQ 기타서비스 N N N N N 3305 -25 5 -0.75 32666855 9884 50.55 3310 3350 3295 4325 2335 3330 3305.02 1.24 -750 -750 3383 3356 3323 3296 3263 3340 3280 228 995 500 2330 5 1 45335964 1498 8.58 0.41 12 0.02 385.00 8134.00 5510 20231123 -40.02 3290 20241129 0.46 5290 -37.52 20240206 3290 0.46 20241129 5330 -37.99 20231204 3290 0.46 20241129 0.84 N 122450 500 227 억 275821 N N 0 N 00 N
12 20241202 140758 57 100.00 KOSDAQ 기타서비스 N N N N N 3320 -10 5 -0.30 30169310 9129 46.69 3310 3350 3295 4325 2335 3330 3304.78 1.24 -602 -602 3383 3356 3323 3296 3263 3340 3280 228 995 500 2330 5 1 45335964 1505 8.62 0.41 12 0.02 385.00 8134.00 5510 20231123 -39.75 3290 20241129 0.91 5290 -37.24 20240206 3290 0.91 20241129 5330 -37.71 20231204 3290 0.91 20241129 0.84 N 122450 500 227 억 275969 N N 0 N 00 N