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
142760/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
20241203,160826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1245,-27,5,-2.12,58017861,46117,73.01,1272,1274,1245,1653,891,1272,1258.06,0.00,0,-7019,1326,1298,1284,1256,1242,1292,1250,189,381,500,860,1,1,37734811,470,5.00,1.22,12,0.12,249.00,1022.00,4500,20240502,-72.33,1221,20241121,1.97,4500,-72.33,20240502,1221,1.97,20241121,4500,-72.33,20240502,1221,1.97,20241121,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241203,150856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1252,-20,5,-1.57,50850382,40370,63.91,1272,1274,1245,1653,891,1272,1259.61,0.00,0,-5449,1326,1298,1284,1256,1242,1292,1250,189,381,500,860,1,1,37734811,472,5.03,1.23,12,0.11,249.00,1022.00,4500,20240502,-72.18,1221,20241121,2.54,4500,-72.18,20240502,1221,2.54,20241121,4500,-72.18,20240502,1221,2.54,20241121,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241203,140843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1256,-16,5,-1.26,42273340,33508,53.05,1272,1274,1251,1653,891,1272,1261.59,0.00,0,-6297,1326,1298,1284,1256,1242,1292,1250,189,381,500,860,1,1,37734811,474,5.04,1.23,12,0.09,249.00,1022.00,4500,20240502,-72.09,1221,20241121,2.87,4500,-72.09,20240502,1221,2.87,20241121,4500,-72.09,20240502,1221,2.87,20241121,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241203,130845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1258,-14,5,-1.10,28581692,22616,35.80,1272,1274,1255,1653,891,1272,1263.78,0.00,0,-3437,1326,1298,1284,1256,1242,1292,1250,189,381,500,860,1,1,37734811,475,5.05,1.23,12,0.06,249.00,1022.00,4500,20240502,-72.04,1221,20241121,3.03,4500,-72.04,20240502,1221,3.03,20241121,4500,-72.04,20240502,1221,3.03,20241121,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241203,120854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1258,-14,5,-1.10,25683595,20310,32.15,1272,1274,1256,1653,891,1272,1264.58,0.00,0,-2620,1326,1298,1284,1256,1242,1292,1250,189,381,500,860,1,1,37734811,475,5.05,1.23,12,0.05,249.00,1022.00,4500,20240502,-72.04,1221,20241121,3.03,4500,-72.04,20240502,1221,3.03,20241121,4500,-72.04,20240502,1221,3.03,20241121,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241203,110835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1259,-13,5,-1.02,22417992,17719,28.05,1272,1274,1259,1653,891,1272,1265.20,0.00,0,-2611,1326,1298,1284,1256,1242,1292,1250,189,381,500,860,1,1,37734811,475,5.06,1.23,12,0.05,249.00,1022.00,4500,20240502,-72.02,1221,20241121,3.11,4500,-72.02,20240502,1221,3.11,20241121,4500,-72.02,20240502,1221,3.11,20241121,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241203,100823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1269,-3,5,-0.24,7564127,5954,9.43,1272,1274,1265,1653,891,1272,1270.43,0.00,0,-548,1326,1298,1284,1256,1242,1292,1250,189,381,500,860,1,1,37734811,479,5.10,1.24,12,0.02,249.00,1022.00,4500,20240502,-71.80,1221,20241121,3.93,4500,-71.80,20240502,1221,3.93,20241121,4500,-71.80,20240502,1221,3.93,20241121,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241203,090815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1274,2,2,0.16,2475434,1944,3.08,1272,1274,1272,1653,891,1272,1273.37,0.00,0,-92,1326,1298,1284,1256,1242,1292,1250,189,381,500,860,1,1,37734811,481,5.12,1.25,12,0.01,249.00,1022.00,4500,20240502,-71.69,1221,20241121,4.34,4500,-71.69,20240502,1221,4.34,20241121,4500,-71.69,20240502,1221,4.34,20241121,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241202,160803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1272,-34,5,-2.60,80084149,62172,283.57,1307,1312,1270,1697,915,1306,1288.11,0.00,0,-12248,1341,1323,1299,1281,1257,1332,1290,189,391,500,880,1,1,37734811,480,5.11,1.24,12,0.16,249.00,1022.00,4500,20240502,-71.73,1221,20241121,4.18,4500,-71.73,20240502,1221,4.18,20241121,4500,-71.73,20240502,1221,4.18,20241121,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241202,150906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1285,-21,5,-1.61,79032142,61345,279.79,1307,1312,1270,1697,915,1306,1288.32,0.00,0,-11714,1341,1323,1299,1281,1257,1332,1290,189,391,500,880,1,1,37734811,485,5.16,1.26,12,0.16,249.00,1022.00,4500,20240502,-71.44,1221,20241121,5.24,4500,-71.44,20240502,1221,5.24,20241121,4500,-71.44,20240502,1221,5.24,20241121,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241202,140822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1276,-30,5,-2.30,69412587,53833,245.53,1307,1312,1270,1697,915,1306,1289.41,0.00,0,-7320,1341,1323,1299,1281,1257,1332,1290,189,391,500,880,1,1,37734811,481,5.12,1.25,12,0.14,249.00,1022.00,4500,20240502,-71.64,1221,20241121,4.50,4500,-71.64,20240502,1221,4.50,20241121,4500,-71.64,20240502,1221,4.50,20241121,0.26,N,142760,500,188 억,,0,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 160826 57 100.00 KOSDAQ 기타서비스 N N N N N 1245 -27 5 -2.12 58017861 46117 73.01 1272 1274 1245 1653 891 1272 1258.06 0.00 0 -7019 1326 1298 1284 1256 1242 1292 1250 189 381 500 860 1 1 37734811 470 5.00 1.22 12 0.12 249.00 1022.00 4500 20240502 -72.33 1221 20241121 1.97 4500 -72.33 20240502 1221 1.97 20241121 4500 -72.33 20240502 1221 1.97 20241121 0.26 N 142760 500 188 억 0 N N 0 N 00 N
3 20241203 150856 57 100.00 KOSDAQ 기타서비스 N N N N N 1252 -20 5 -1.57 50850382 40370 63.91 1272 1274 1245 1653 891 1272 1259.61 0.00 0 -5449 1326 1298 1284 1256 1242 1292 1250 189 381 500 860 1 1 37734811 472 5.03 1.23 12 0.11 249.00 1022.00 4500 20240502 -72.18 1221 20241121 2.54 4500 -72.18 20240502 1221 2.54 20241121 4500 -72.18 20240502 1221 2.54 20241121 0.26 N 142760 500 188 억 0 N N 0 N 00 N
4 20241203 140843 57 100.00 KOSDAQ 기타서비스 N N N N N 1256 -16 5 -1.26 42273340 33508 53.05 1272 1274 1251 1653 891 1272 1261.59 0.00 0 -6297 1326 1298 1284 1256 1242 1292 1250 189 381 500 860 1 1 37734811 474 5.04 1.23 12 0.09 249.00 1022.00 4500 20240502 -72.09 1221 20241121 2.87 4500 -72.09 20240502 1221 2.87 20241121 4500 -72.09 20240502 1221 2.87 20241121 0.26 N 142760 500 188 억 0 N N 0 N 00 N
5 20241203 130845 57 100.00 KOSDAQ 기타서비스 N N N N N 1258 -14 5 -1.10 28581692 22616 35.80 1272 1274 1255 1653 891 1272 1263.78 0.00 0 -3437 1326 1298 1284 1256 1242 1292 1250 189 381 500 860 1 1 37734811 475 5.05 1.23 12 0.06 249.00 1022.00 4500 20240502 -72.04 1221 20241121 3.03 4500 -72.04 20240502 1221 3.03 20241121 4500 -72.04 20240502 1221 3.03 20241121 0.26 N 142760 500 188 억 0 N N 0 N 00 N
6 20241203 120854 57 100.00 KOSDAQ 기타서비스 N N N N N 1258 -14 5 -1.10 25683595 20310 32.15 1272 1274 1256 1653 891 1272 1264.58 0.00 0 -2620 1326 1298 1284 1256 1242 1292 1250 189 381 500 860 1 1 37734811 475 5.05 1.23 12 0.05 249.00 1022.00 4500 20240502 -72.04 1221 20241121 3.03 4500 -72.04 20240502 1221 3.03 20241121 4500 -72.04 20240502 1221 3.03 20241121 0.26 N 142760 500 188 억 0 N N 0 N 00 N
7 20241203 110835 57 100.00 KOSDAQ 기타서비스 N N N N N 1259 -13 5 -1.02 22417992 17719 28.05 1272 1274 1259 1653 891 1272 1265.20 0.00 0 -2611 1326 1298 1284 1256 1242 1292 1250 189 381 500 860 1 1 37734811 475 5.06 1.23 12 0.05 249.00 1022.00 4500 20240502 -72.02 1221 20241121 3.11 4500 -72.02 20240502 1221 3.11 20241121 4500 -72.02 20240502 1221 3.11 20241121 0.26 N 142760 500 188 억 0 N N 0 N 00 N
8 20241203 100823 57 100.00 KOSDAQ 기타서비스 N N N N N 1269 -3 5 -0.24 7564127 5954 9.43 1272 1274 1265 1653 891 1272 1270.43 0.00 0 -548 1326 1298 1284 1256 1242 1292 1250 189 381 500 860 1 1 37734811 479 5.10 1.24 12 0.02 249.00 1022.00 4500 20240502 -71.80 1221 20241121 3.93 4500 -71.80 20240502 1221 3.93 20241121 4500 -71.80 20240502 1221 3.93 20241121 0.26 N 142760 500 188 억 0 N N 0 N 00 N
9 20241203 090815 57 100.00 KOSDAQ 기타서비스 N N N N N 1274 2 2 0.16 2475434 1944 3.08 1272 1274 1272 1653 891 1272 1273.37 0.00 0 -92 1326 1298 1284 1256 1242 1292 1250 189 381 500 860 1 1 37734811 481 5.12 1.25 12 0.01 249.00 1022.00 4500 20240502 -71.69 1221 20241121 4.34 4500 -71.69 20240502 1221 4.34 20241121 4500 -71.69 20240502 1221 4.34 20241121 0.26 N 142760 500 188 억 0 N N 0 N 00 N
10 20241202 160803 57 100.00 KOSDAQ 기타서비스 N N N N N 1272 -34 5 -2.60 80084149 62172 283.57 1307 1312 1270 1697 915 1306 1288.11 0.00 0 -12248 1341 1323 1299 1281 1257 1332 1290 189 391 500 880 1 1 37734811 480 5.11 1.24 12 0.16 249.00 1022.00 4500 20240502 -71.73 1221 20241121 4.18 4500 -71.73 20240502 1221 4.18 20241121 4500 -71.73 20240502 1221 4.18 20241121 0.26 N 142760 500 188 억 0 N N 0 N 00 N
11 20241202 150906 57 100.00 KOSDAQ 기타서비스 N N N N N 1285 -21 5 -1.61 79032142 61345 279.79 1307 1312 1270 1697 915 1306 1288.32 0.00 0 -11714 1341 1323 1299 1281 1257 1332 1290 189 391 500 880 1 1 37734811 485 5.16 1.26 12 0.16 249.00 1022.00 4500 20240502 -71.44 1221 20241121 5.24 4500 -71.44 20240502 1221 5.24 20241121 4500 -71.44 20240502 1221 5.24 20241121 0.26 N 142760 500 188 억 0 N N 0 N 00 N
12 20241202 140822 57 100.00 KOSDAQ 기타서비스 N N N N N 1276 -30 5 -2.30 69412587 53833 245.53 1307 1312 1270 1697 915 1306 1289.41 0.00 0 -7320 1341 1323 1299 1281 1257 1332 1290 189 391 500 880 1 1 37734811 481 5.12 1.25 12 0.14 249.00 1022.00 4500 20240502 -71.64 1221 20241121 4.50 4500 -71.64 20240502 1221 4.50 20241121 4500 -71.64 20240502 1221 4.50 20241121 0.26 N 142760 500 188 억 0 N N 0 N 00 N