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
131220/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
20241203,160814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4490,-35,5,-0.77,69293640,15435,83.35,4490,4525,4460,5880,3170,4525,4489.38,0.78,0,-55,4598,4561,4503,4466,4408,4580,4485,37,1355,500,3250,5,1,7454490,335,8.70,0.81,12,0.21,516.00,5569.00,7520,20240820,-40.29,4430,20241114,1.35,7520,-40.29,20240820,4430,1.35,20241114,7520,-40.29,20240820,4430,1.35,20241114,2.61,N,131220,500,37 억,,58447,N,N,0,N,00,N
20241203,150842,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4480,-45,5,-0.99,67461730,15027,81.14,4490,4525,4460,5880,3170,4525,4489.37,0.78,0,-54,4598,4561,4503,4466,4408,4580,4485,37,1355,500,3250,5,1,7454490,334,8.68,0.80,12,0.20,516.00,5569.00,7520,20240820,-40.43,4430,20241114,1.13,7520,-40.43,20240820,4430,1.13,20241114,7520,-40.43,20240820,4430,1.13,20241114,2.61,N,131220,500,37 억,,58447,N,N,0,N,00,N
20241203,140830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4500,-25,5,-0.55,40597895,9045,48.84,4490,4525,4460,5880,3170,4525,4488.44,0.78,0,-53,4598,4561,4503,4466,4408,4580,4485,37,1355,500,3250,5,1,7454490,335,8.72,0.81,12,0.12,516.00,5569.00,7520,20240820,-40.16,4430,20241114,1.58,7520,-40.16,20240820,4430,1.58,20241114,7520,-40.16,20240820,4430,1.58,20241114,2.61,N,131220,500,37 억,,58447,N,N,0,N,00,N
20241203,130832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4490,-35,5,-0.77,30016245,6695,36.15,4490,4515,4460,5880,3170,4525,4483.38,0.78,0,-31,4598,4561,4503,4466,4408,4580,4485,37,1355,500,3250,5,1,7454490,335,8.70,0.81,12,0.09,516.00,5569.00,7520,20240820,-40.29,4430,20241114,1.35,7520,-40.29,20240820,4430,1.35,20241114,7520,-40.29,20240820,4430,1.35,20241114,2.61,N,131220,500,37 억,,58447,N,N,0,N,00,N
20241203,120841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4480,-45,5,-0.99,25605890,5712,30.84,4490,4515,4460,5880,3170,4525,4482.82,0.78,0,-20,4598,4561,4503,4466,4408,4580,4485,37,1355,500,3250,5,1,7454490,334,8.68,0.80,12,0.08,516.00,5569.00,7520,20240820,-40.43,4430,20241114,1.13,7520,-40.43,20240820,4430,1.13,20241114,7520,-40.43,20240820,4430,1.13,20241114,2.61,N,131220,500,37 억,,58447,N,N,0,N,00,N
20241203,110822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4500,-25,5,-0.55,17877575,3987,21.53,4490,4515,4460,5880,3170,4525,4483.97,0.78,0,-20,4598,4561,4503,4466,4408,4580,4485,37,1355,500,3250,5,1,7454490,335,8.72,0.81,12,0.05,516.00,5569.00,7520,20240820,-40.16,4430,20241114,1.58,7520,-40.16,20240820,4430,1.58,20241114,7520,-40.16,20240820,4430,1.58,20241114,2.61,N,131220,500,37 억,,58447,N,N,0,N,00,N
20241203,100810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4515,-10,5,-0.22,15247390,3402,18.37,4490,4515,4460,5880,3170,4525,4481.89,0.78,0,-8,4598,4561,4503,4466,4408,4580,4485,37,1355,500,3250,5,1,7454490,337,8.75,0.81,12,0.05,516.00,5569.00,7520,20240820,-39.96,4430,20241114,1.92,7520,-39.96,20240820,4430,1.92,20241114,7520,-39.96,20240820,4430,1.92,20241114,2.61,N,131220,500,37 억,,58447,N,N,0,N,00,N
20241203,090802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,-65,5,-1.44,834760,186,1.00,4490,4490,4460,5880,3170,4525,4487.96,0.78,0,-28,4598,4561,4503,4466,4408,4580,4485,37,1355,500,3250,5,1,7454490,332,8.64,0.80,12,0.00,516.00,5569.00,7520,20240820,-40.69,4430,20241114,0.68,7520,-40.69,20240820,4430,0.68,20241114,7520,-40.69,20240820,4430,0.68,20241114,2.61,N,131220,500,37 억,,58447,N,N,0,N,00,N
20241202,160750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4525,-40,5,-0.88,82438780,18388,150.41,4515,4540,4445,5930,3200,4565,4483.29,0.81,0,-1836,4665,4615,4565,4515,4465,4590,4490,37,1365,500,3280,5,1,7454490,337,8.77,0.81,12,0.25,516.00,5569.00,7520,20240820,-39.83,4430,20241114,2.14,7520,-39.83,20240820,4430,2.14,20241114,7520,-39.83,20240820,4430,2.14,20241114,2.61,N,131220,500,37 억,,60278,N,N,0,N,00,N
20241202,150854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,-95,5,-2.08,77968680,17393,142.27,4515,4540,4445,5930,3200,4565,4482.76,0.81,0,-1745,4665,4615,4565,4515,4465,4590,4490,37,1365,500,3280,5,1,7454490,333,8.66,0.80,12,0.23,516.00,5569.00,7520,20240820,-40.56,4430,20241114,0.90,7520,-40.56,20240820,4430,0.90,20241114,7520,-40.56,20240820,4430,0.90,20241114,2.61,N,131220,500,37 억,,60278,N,N,0,N,00,N
20241202,140810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4480,-85,5,-1.86,73042280,16290,133.25,4515,4540,4445,5930,3200,4565,4483.87,0.81,0,-1765,4665,4615,4565,4515,4465,4590,4490,37,1365,500,3280,5,1,7454490,334,8.68,0.80,12,0.22,516.00,5569.00,7520,20240820,-40.43,4430,20241114,1.13,7520,-40.43,20240820,4430,1.13,20241114,7520,-40.43,20240820,4430,1.13,20241114,2.61,N,131220,500,37 억,,60278,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 160814 57 100.00 KOSDAQ 유통 N N N N N 4490 -35 5 -0.77 69293640 15435 83.35 4490 4525 4460 5880 3170 4525 4489.38 0.78 0 -55 4598 4561 4503 4466 4408 4580 4485 37 1355 500 3250 5 1 7454490 335 8.70 0.81 12 0.21 516.00 5569.00 7520 20240820 -40.29 4430 20241114 1.35 7520 -40.29 20240820 4430 1.35 20241114 7520 -40.29 20240820 4430 1.35 20241114 2.61 N 131220 500 37 억 58447 N N 0 N 00 N
3 20241203 150842 57 100.00 KOSDAQ 유통 N N N N N 4480 -45 5 -0.99 67461730 15027 81.14 4490 4525 4460 5880 3170 4525 4489.37 0.78 0 -54 4598 4561 4503 4466 4408 4580 4485 37 1355 500 3250 5 1 7454490 334 8.68 0.80 12 0.20 516.00 5569.00 7520 20240820 -40.43 4430 20241114 1.13 7520 -40.43 20240820 4430 1.13 20241114 7520 -40.43 20240820 4430 1.13 20241114 2.61 N 131220 500 37 억 58447 N N 0 N 00 N
4 20241203 140830 57 100.00 KOSDAQ 유통 N N N N N 4500 -25 5 -0.55 40597895 9045 48.84 4490 4525 4460 5880 3170 4525 4488.44 0.78 0 -53 4598 4561 4503 4466 4408 4580 4485 37 1355 500 3250 5 1 7454490 335 8.72 0.81 12 0.12 516.00 5569.00 7520 20240820 -40.16 4430 20241114 1.58 7520 -40.16 20240820 4430 1.58 20241114 7520 -40.16 20240820 4430 1.58 20241114 2.61 N 131220 500 37 억 58447 N N 0 N 00 N
5 20241203 130832 57 100.00 KOSDAQ 유통 N N N N N 4490 -35 5 -0.77 30016245 6695 36.15 4490 4515 4460 5880 3170 4525 4483.38 0.78 0 -31 4598 4561 4503 4466 4408 4580 4485 37 1355 500 3250 5 1 7454490 335 8.70 0.81 12 0.09 516.00 5569.00 7520 20240820 -40.29 4430 20241114 1.35 7520 -40.29 20240820 4430 1.35 20241114 7520 -40.29 20240820 4430 1.35 20241114 2.61 N 131220 500 37 억 58447 N N 0 N 00 N
6 20241203 120841 57 100.00 KOSDAQ 유통 N N N N N 4480 -45 5 -0.99 25605890 5712 30.84 4490 4515 4460 5880 3170 4525 4482.82 0.78 0 -20 4598 4561 4503 4466 4408 4580 4485 37 1355 500 3250 5 1 7454490 334 8.68 0.80 12 0.08 516.00 5569.00 7520 20240820 -40.43 4430 20241114 1.13 7520 -40.43 20240820 4430 1.13 20241114 7520 -40.43 20240820 4430 1.13 20241114 2.61 N 131220 500 37 억 58447 N N 0 N 00 N
7 20241203 110822 57 100.00 KOSDAQ 유통 N N N N N 4500 -25 5 -0.55 17877575 3987 21.53 4490 4515 4460 5880 3170 4525 4483.97 0.78 0 -20 4598 4561 4503 4466 4408 4580 4485 37 1355 500 3250 5 1 7454490 335 8.72 0.81 12 0.05 516.00 5569.00 7520 20240820 -40.16 4430 20241114 1.58 7520 -40.16 20240820 4430 1.58 20241114 7520 -40.16 20240820 4430 1.58 20241114 2.61 N 131220 500 37 억 58447 N N 0 N 00 N
8 20241203 100810 57 100.00 KOSDAQ 유통 N N N N N 4515 -10 5 -0.22 15247390 3402 18.37 4490 4515 4460 5880 3170 4525 4481.89 0.78 0 -8 4598 4561 4503 4466 4408 4580 4485 37 1355 500 3250 5 1 7454490 337 8.75 0.81 12 0.05 516.00 5569.00 7520 20240820 -39.96 4430 20241114 1.92 7520 -39.96 20240820 4430 1.92 20241114 7520 -39.96 20240820 4430 1.92 20241114 2.61 N 131220 500 37 억 58447 N N 0 N 00 N
9 20241203 090802 57 100.00 KOSDAQ 유통 N N N N N 4460 -65 5 -1.44 834760 186 1.00 4490 4490 4460 5880 3170 4525 4487.96 0.78 0 -28 4598 4561 4503 4466 4408 4580 4485 37 1355 500 3250 5 1 7454490 332 8.64 0.80 12 0.00 516.00 5569.00 7520 20240820 -40.69 4430 20241114 0.68 7520 -40.69 20240820 4430 0.68 20241114 7520 -40.69 20240820 4430 0.68 20241114 2.61 N 131220 500 37 억 58447 N N 0 N 00 N
10 20241202 160750 57 100.00 KOSDAQ 유통 N N N N N 4525 -40 5 -0.88 82438780 18388 150.41 4515 4540 4445 5930 3200 4565 4483.29 0.81 0 -1836 4665 4615 4565 4515 4465 4590 4490 37 1365 500 3280 5 1 7454490 337 8.77 0.81 12 0.25 516.00 5569.00 7520 20240820 -39.83 4430 20241114 2.14 7520 -39.83 20240820 4430 2.14 20241114 7520 -39.83 20240820 4430 2.14 20241114 2.61 N 131220 500 37 억 60278 N N 0 N 00 N
11 20241202 150854 57 100.00 KOSDAQ 유통 N N N N N 4470 -95 5 -2.08 77968680 17393 142.27 4515 4540 4445 5930 3200 4565 4482.76 0.81 0 -1745 4665 4615 4565 4515 4465 4590 4490 37 1365 500 3280 5 1 7454490 333 8.66 0.80 12 0.23 516.00 5569.00 7520 20240820 -40.56 4430 20241114 0.90 7520 -40.56 20240820 4430 0.90 20241114 7520 -40.56 20240820 4430 0.90 20241114 2.61 N 131220 500 37 억 60278 N N 0 N 00 N
12 20241202 140810 57 100.00 KOSDAQ 유통 N N N N N 4480 -85 5 -1.86 73042280 16290 133.25 4515 4540 4445 5930 3200 4565 4483.87 0.81 0 -1765 4665 4615 4565 4515 4465 4590 4490 37 1365 500 3280 5 1 7454490 334 8.68 0.80 12 0.22 516.00 5569.00 7520 20240820 -40.43 4430 20241114 1.13 7520 -40.43 20240820 4430 1.13 20241114 7520 -40.43 20240820 4430 1.13 20241114 2.61 N 131220 500 37 억 60278 N N 0 N 00 N