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
127120/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
20241203,160809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4175,45,2,1.09,754884410,180548,54.17,4130,4240,4065,5360,2895,4130,4181.07,1.38,0,22731,4396,4262,4146,4012,3896,4330,4080,112,1230,500,2890,5,1,22483843,939,-12.93,2.97,12,0.80,-323.00,1406.00,4400,20241129,-5.11,1775,20240617,135.21,4400,-5.11,20241129,1775,135.21,20240617,4400,-5.11,20241129,1775,135.21,20240617,0.00,N,127120,500,112 억,,311345,N,N,0,N,00,N
20241203,150836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4190,60,2,1.45,738870310,176721,53.02,4130,4240,4065,5360,2895,4130,4181.00,1.38,0,21734,4396,4262,4146,4012,3896,4330,4080,112,1230,500,2890,5,1,22483843,942,-12.97,2.98,12,0.79,-323.00,1406.00,4400,20241129,-4.77,1775,20240617,136.06,4400,-4.77,20241129,1775,136.06,20240617,4400,-4.77,20241129,1775,136.06,20240617,0.00,N,127120,500,112 억,,311345,N,N,0,N,00,N
20241203,140825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4190,60,2,1.45,556136780,132788,39.84,4130,4240,4065,5360,2895,4130,4188.16,1.38,0,19435,4396,4262,4146,4012,3896,4330,4080,112,1230,500,2890,5,1,22483843,942,-12.97,2.98,12,0.59,-323.00,1406.00,4400,20241129,-4.77,1775,20240617,136.06,4400,-4.77,20241129,1775,136.06,20240617,4400,-4.77,20241129,1775,136.06,20240617,0.00,N,127120,500,112 억,,311345,N,N,0,N,00,N
20241203,130827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4190,60,2,1.45,315440020,75606,22.68,4130,4210,4065,5360,2895,4130,4172.16,1.38,0,-343,4396,4262,4146,4012,3896,4330,4080,112,1230,500,2890,5,1,22483843,942,-12.97,2.98,12,0.34,-323.00,1406.00,4400,20241129,-4.77,1775,20240617,136.06,4400,-4.77,20241129,1775,136.06,20240617,4400,-4.77,20241129,1775,136.06,20240617,0.00,N,127120,500,112 억,,311345,N,N,0,N,00,N
20241203,120837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4190,60,2,1.45,233319135,55861,16.76,4130,4210,4065,5360,2895,4130,4176.78,1.38,0,4201,4396,4262,4146,4012,3896,4330,4080,112,1230,500,2890,5,1,22483843,942,-12.97,2.98,12,0.25,-323.00,1406.00,4400,20241129,-4.77,1775,20240617,136.06,4400,-4.77,20241129,1775,136.06,20240617,4400,-4.77,20241129,1775,136.06,20240617,0.00,N,127120,500,112 억,,311345,N,N,0,N,00,N
20241203,110817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4185,55,2,1.33,204989195,49088,14.73,4130,4210,4065,5360,2895,4130,4175.95,1.38,0,4141,4396,4262,4146,4012,3896,4330,4080,112,1230,500,2890,5,1,22483843,941,-12.96,2.98,12,0.22,-323.00,1406.00,4400,20241129,-4.89,1775,20240617,135.77,4400,-4.89,20241129,1775,135.77,20240617,4400,-4.89,20241129,1775,135.77,20240617,0.00,N,127120,500,112 억,,311345,N,N,0,N,00,N
20241203,100805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4165,35,2,0.85,98207140,23618,7.09,4130,4190,4065,5360,2895,4130,4158.15,1.38,0,-9701,4396,4262,4146,4012,3896,4330,4080,112,1230,500,2890,5,1,22483843,936,-12.89,2.96,12,0.11,-323.00,1406.00,4400,20241129,-5.34,1775,20240617,134.65,4400,-5.34,20241129,1775,134.65,20240617,4400,-5.34,20241129,1775,134.65,20240617,0.00,N,127120,500,112 억,,311345,N,N,0,N,00,N
20241203,090757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4185,55,2,1.33,15849410,3833,1.15,4130,4185,4065,5360,2895,4130,4134.99,1.38,0,-889,4396,4262,4146,4012,3896,4330,4080,112,1230,500,2890,5,1,22483843,941,-12.96,2.98,12,0.02,-323.00,1406.00,4400,20241129,-4.89,1775,20240617,135.77,4400,-4.89,20241129,1775,135.77,20240617,4400,-4.89,20241129,1775,135.77,20240617,0.00,N,127120,500,112 억,,311345,N,N,0,N,00,N
20241202,160745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4130,80,2,1.98,1385829445,333237,86.69,4100,4280,4030,5260,2835,4050,4158.69,1.14,0,56444,4603,4326,4123,3846,3643,4225,3745,112,1210,500,2830,5,1,22483843,929,-12.79,2.94,12,1.48,-323.00,1406.00,4400,20241129,-6.14,1775,20240617,132.68,4400,-6.14,20241129,1775,132.68,20240617,4400,-6.14,20241129,1775,132.68,20240617,0.00,N,127120,500,112 억,,255217,N,N,0,N,00,N
20241202,150849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4130,80,2,1.98,1373439125,330238,85.91,4100,4280,4030,5260,2835,4050,4158.94,1.14,0,57784,4603,4326,4123,3846,3643,4225,3745,112,1210,500,2830,5,1,22483843,929,-12.79,2.94,12,1.47,-323.00,1406.00,4400,20241129,-6.14,1775,20240617,132.68,4400,-6.14,20241129,1775,132.68,20240617,4400,-6.14,20241129,1775,132.68,20240617,0.00,N,127120,500,112 억,,255217,N,N,0,N,00,N
20241202,140806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4230,180,2,4.44,1191777670,286262,74.47,4100,4280,4030,5260,2835,4050,4163.24,1.14,0,59068,4603,4326,4123,3846,3643,4225,3745,112,1210,500,2830,5,1,22483843,951,-13.10,3.01,12,1.27,-323.00,1406.00,4400,20241129,-3.86,1775,20240617,138.31,4400,-3.86,20241129,1775,138.31,20240617,4400,-3.86,20241129,1775,138.31,20240617,0.00,N,127120,500,112 억,,255217,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 160809 57 100.00 KOSDAQ 기타서비스 N N N N N 4175 45 2 1.09 754884410 180548 54.17 4130 4240 4065 5360 2895 4130 4181.07 1.38 0 22731 4396 4262 4146 4012 3896 4330 4080 112 1230 500 2890 5 1 22483843 939 -12.93 2.97 12 0.80 -323.00 1406.00 4400 20241129 -5.11 1775 20240617 135.21 4400 -5.11 20241129 1775 135.21 20240617 4400 -5.11 20241129 1775 135.21 20240617 0.00 N 127120 500 112 억 311345 N N 0 N 00 N
3 20241203 150836 57 100.00 KOSDAQ 기타서비스 N N N N N 4190 60 2 1.45 738870310 176721 53.02 4130 4240 4065 5360 2895 4130 4181.00 1.38 0 21734 4396 4262 4146 4012 3896 4330 4080 112 1230 500 2890 5 1 22483843 942 -12.97 2.98 12 0.79 -323.00 1406.00 4400 20241129 -4.77 1775 20240617 136.06 4400 -4.77 20241129 1775 136.06 20240617 4400 -4.77 20241129 1775 136.06 20240617 0.00 N 127120 500 112 억 311345 N N 0 N 00 N
4 20241203 140825 57 100.00 KOSDAQ 기타서비스 N N N N N 4190 60 2 1.45 556136780 132788 39.84 4130 4240 4065 5360 2895 4130 4188.16 1.38 0 19435 4396 4262 4146 4012 3896 4330 4080 112 1230 500 2890 5 1 22483843 942 -12.97 2.98 12 0.59 -323.00 1406.00 4400 20241129 -4.77 1775 20240617 136.06 4400 -4.77 20241129 1775 136.06 20240617 4400 -4.77 20241129 1775 136.06 20240617 0.00 N 127120 500 112 억 311345 N N 0 N 00 N
5 20241203 130827 57 100.00 KOSDAQ 기타서비스 N N N N N 4190 60 2 1.45 315440020 75606 22.68 4130 4210 4065 5360 2895 4130 4172.16 1.38 0 -343 4396 4262 4146 4012 3896 4330 4080 112 1230 500 2890 5 1 22483843 942 -12.97 2.98 12 0.34 -323.00 1406.00 4400 20241129 -4.77 1775 20240617 136.06 4400 -4.77 20241129 1775 136.06 20240617 4400 -4.77 20241129 1775 136.06 20240617 0.00 N 127120 500 112 억 311345 N N 0 N 00 N
6 20241203 120837 57 100.00 KOSDAQ 기타서비스 N N N N N 4190 60 2 1.45 233319135 55861 16.76 4130 4210 4065 5360 2895 4130 4176.78 1.38 0 4201 4396 4262 4146 4012 3896 4330 4080 112 1230 500 2890 5 1 22483843 942 -12.97 2.98 12 0.25 -323.00 1406.00 4400 20241129 -4.77 1775 20240617 136.06 4400 -4.77 20241129 1775 136.06 20240617 4400 -4.77 20241129 1775 136.06 20240617 0.00 N 127120 500 112 억 311345 N N 0 N 00 N
7 20241203 110817 57 100.00 KOSDAQ 기타서비스 N N N N N 4185 55 2 1.33 204989195 49088 14.73 4130 4210 4065 5360 2895 4130 4175.95 1.38 0 4141 4396 4262 4146 4012 3896 4330 4080 112 1230 500 2890 5 1 22483843 941 -12.96 2.98 12 0.22 -323.00 1406.00 4400 20241129 -4.89 1775 20240617 135.77 4400 -4.89 20241129 1775 135.77 20240617 4400 -4.89 20241129 1775 135.77 20240617 0.00 N 127120 500 112 억 311345 N N 0 N 00 N
8 20241203 100805 57 100.00 KOSDAQ 기타서비스 N N N N N 4165 35 2 0.85 98207140 23618 7.09 4130 4190 4065 5360 2895 4130 4158.15 1.38 0 -9701 4396 4262 4146 4012 3896 4330 4080 112 1230 500 2890 5 1 22483843 936 -12.89 2.96 12 0.11 -323.00 1406.00 4400 20241129 -5.34 1775 20240617 134.65 4400 -5.34 20241129 1775 134.65 20240617 4400 -5.34 20241129 1775 134.65 20240617 0.00 N 127120 500 112 억 311345 N N 0 N 00 N
9 20241203 090757 57 100.00 KOSDAQ 기타서비스 N N N N N 4185 55 2 1.33 15849410 3833 1.15 4130 4185 4065 5360 2895 4130 4134.99 1.38 0 -889 4396 4262 4146 4012 3896 4330 4080 112 1230 500 2890 5 1 22483843 941 -12.96 2.98 12 0.02 -323.00 1406.00 4400 20241129 -4.89 1775 20240617 135.77 4400 -4.89 20241129 1775 135.77 20240617 4400 -4.89 20241129 1775 135.77 20240617 0.00 N 127120 500 112 억 311345 N N 0 N 00 N
10 20241202 160745 57 100.00 KOSDAQ 기타서비스 N N N N N 4130 80 2 1.98 1385829445 333237 86.69 4100 4280 4030 5260 2835 4050 4158.69 1.14 0 56444 4603 4326 4123 3846 3643 4225 3745 112 1210 500 2830 5 1 22483843 929 -12.79 2.94 12 1.48 -323.00 1406.00 4400 20241129 -6.14 1775 20240617 132.68 4400 -6.14 20241129 1775 132.68 20240617 4400 -6.14 20241129 1775 132.68 20240617 0.00 N 127120 500 112 억 255217 N N 0 N 00 N
11 20241202 150849 57 100.00 KOSDAQ 기타서비스 N N N N N 4130 80 2 1.98 1373439125 330238 85.91 4100 4280 4030 5260 2835 4050 4158.94 1.14 0 57784 4603 4326 4123 3846 3643 4225 3745 112 1210 500 2830 5 1 22483843 929 -12.79 2.94 12 1.47 -323.00 1406.00 4400 20241129 -6.14 1775 20240617 132.68 4400 -6.14 20241129 1775 132.68 20240617 4400 -6.14 20241129 1775 132.68 20240617 0.00 N 127120 500 112 억 255217 N N 0 N 00 N
12 20241202 140806 57 100.00 KOSDAQ 기타서비스 N N N N N 4230 180 2 4.44 1191777670 286262 74.47 4100 4280 4030 5260 2835 4050 4163.24 1.14 0 59068 4603 4326 4123 3846 3643 4225 3745 112 1210 500 2830 5 1 22483843 951 -13.10 3.01 12 1.27 -323.00 1406.00 4400 20241129 -3.86 1775 20240617 138.31 4400 -3.86 20241129 1775 138.31 20240617 4400 -3.86 20241129 1775 138.31 20240617 0.00 N 127120 500 112 억 255217 N N 0 N 00 N