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
236810/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
20241203,160951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,15,2,0.44,114605195,33710,56.08,3385,3480,3365,4420,2380,3400,3399.72,0.00,0,13565,3500,3450,3365,3315,3230,3475,3340,17,1020,100,2170,5,1,16975426,580,-19.51,1.54,12,0.20,-175.00,2220.00,10600,20240108,-67.78,3135,20241114,8.93,10600,-67.78,20240108,3135,8.93,20241114,10600,-67.78,20240108,3135,8.93,20241114,3.01,N,236810,100,16 억,,0,N,N,2,N,00,N
20241203,151029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,15,2,0.44,112208210,33008,54.92,3385,3480,3365,4420,2380,3400,3399.42,0.00,0,13713,3500,3450,3365,3315,3230,3475,3340,17,1020,100,2170,5,1,16975426,580,-19.51,1.54,12,0.19,-175.00,2220.00,10600,20240108,-67.78,3135,20241114,8.93,10600,-67.78,20240108,3135,8.93,20241114,10600,-67.78,20240108,3135,8.93,20241114,3.01,N,236810,100,16 억,,0,N,N,59,N,00,N
20241203,141009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,0,3,0.00,109276600,32149,53.49,3385,3480,3365,4420,2380,3400,3399.07,0.00,0,13607,3500,3450,3365,3315,3230,3475,3340,17,1020,100,2170,5,1,16975426,577,-19.43,1.53,12,0.19,-175.00,2220.00,10600,20240108,-67.92,3135,20241114,8.45,10600,-67.92,20240108,3135,8.45,20241114,10600,-67.92,20240108,3135,8.45,20241114,3.01,N,236810,100,16 억,,0,N,N,59,N,00,N
20241203,131011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3405,5,2,0.15,106526385,31340,52.14,3385,3480,3365,4420,2380,3400,3399.06,0.00,0,13427,3500,3450,3365,3315,3230,3475,3340,17,1020,100,2170,5,1,16975426,578,-19.46,1.53,12,0.18,-175.00,2220.00,10600,20240108,-67.88,3135,20241114,8.61,10600,-67.88,20240108,3135,8.61,20241114,10600,-67.88,20240108,3135,8.61,20241114,3.01,N,236810,100,16 억,,0,N,N,59,N,00,N
20241203,121023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3410,10,2,0.29,99906460,29395,48.90,3385,3480,3365,4420,2380,3400,3398.76,0.00,0,12214,3500,3450,3365,3315,3230,3475,3340,17,1020,100,2170,5,1,16975426,579,-19.49,1.54,12,0.17,-175.00,2220.00,10600,20240108,-67.83,3135,20241114,8.77,10600,-67.83,20240108,3135,8.77,20241114,10600,-67.83,20240108,3135,8.77,20241114,3.01,N,236810,100,16 억,,0,N,N,59,N,00,N
20241203,111005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3420,20,2,0.59,77873550,22919,38.13,3385,3480,3365,4420,2380,3400,3397.77,0.00,0,8664,3500,3450,3365,3315,3230,3475,3340,17,1020,100,2170,5,1,16975426,581,-19.54,1.54,12,0.14,-175.00,2220.00,10600,20240108,-67.74,3135,20241114,9.09,10600,-67.74,20240108,3135,9.09,20241114,10600,-67.74,20240108,3135,9.09,20241114,3.01,N,236810,100,16 억,,0,N,N,59,N,00,N
20241203,100950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,15,2,0.44,60412575,17800,29.61,3385,3480,3365,4420,2380,3400,3393.96,0.00,0,4897,3500,3450,3365,3315,3230,3475,3340,17,1020,100,2170,5,1,16975426,580,-19.51,1.54,12,0.10,-175.00,2220.00,10600,20240108,-67.78,3135,20241114,8.93,10600,-67.78,20240108,3135,8.93,20241114,10600,-67.78,20240108,3135,8.93,20241114,3.01,N,236810,100,16 억,,0,N,N,59,N,00,N
20241203,090940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3470,70,2,2.06,13799200,4048,6.73,3385,3480,3385,4420,2380,3400,3408.89,0.00,0,2338,3500,3450,3365,3315,3230,3475,3340,17,1020,100,2170,5,1,16975426,589,-19.83,1.56,12,0.02,-175.00,2220.00,10600,20240108,-67.26,3135,20241114,10.69,10600,-67.26,20240108,3135,10.69,20241114,10600,-67.26,20240108,3135,10.69,20241114,3.01,N,236810,100,16 억,,0,N,N,59,N,00,N
20241202,160926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,0,3,0.00,200451390,59993,157.82,3395,3415,3280,4420,2380,3400,3341.24,0.00,0,-3266,3470,3435,3370,3335,3270,3452,3352,17,1020,100,2170,5,1,16975426,577,-19.43,1.53,12,0.35,-175.00,2220.00,10600,20240108,-67.92,3135,20241114,8.45,10600,-67.92,20240108,3135,8.45,20241114,10600,-67.92,20240108,3135,8.45,20241114,3.03,N,236810,100,16 억,,0,N,N,59,N,00,N
20241202,151038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,-15,5,-0.44,172370765,51715,136.05,3395,3415,3280,4420,2380,3400,3333.09,0.00,0,-2473,3470,3435,3370,3335,3270,3452,3352,17,1020,100,2170,5,1,16975426,575,-19.34,1.52,12,0.30,-175.00,2220.00,10600,20240108,-68.07,3135,20241114,7.97,10600,-68.07,20240108,3135,7.97,20241114,10600,-68.07,20240108,3135,7.97,20241114,3.03,N,236810,100,16 억,,0,N,N,3,N,00,N
20241202,141001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-10,5,-0.29,134495900,40554,106.68,3395,3405,3280,4420,2380,3400,3316.46,0.00,0,-6099,3470,3435,3370,3335,3270,3452,3352,17,1020,100,2170,5,1,16975426,575,-19.37,1.53,12,0.24,-175.00,2220.00,10600,20240108,-68.02,3135,20241114,8.13,10600,-68.02,20240108,3135,8.13,20241114,10600,-68.02,20240108,3135,8.13,20241114,3.03,N,236810,100,16 억,,0,N,N,3,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 160951 57 100.00 KOSDAQ 기타서비스 N N N N N 3415 15 2 0.44 114605195 33710 56.08 3385 3480 3365 4420 2380 3400 3399.72 0.00 0 13565 3500 3450 3365 3315 3230 3475 3340 17 1020 100 2170 5 1 16975426 580 -19.51 1.54 12 0.20 -175.00 2220.00 10600 20240108 -67.78 3135 20241114 8.93 10600 -67.78 20240108 3135 8.93 20241114 10600 -67.78 20240108 3135 8.93 20241114 3.01 N 236810 100 16 억 0 N N 2 N 00 N
3 20241203 151029 57 100.00 KOSDAQ 기타서비스 N N N N N 3415 15 2 0.44 112208210 33008 54.92 3385 3480 3365 4420 2380 3400 3399.42 0.00 0 13713 3500 3450 3365 3315 3230 3475 3340 17 1020 100 2170 5 1 16975426 580 -19.51 1.54 12 0.19 -175.00 2220.00 10600 20240108 -67.78 3135 20241114 8.93 10600 -67.78 20240108 3135 8.93 20241114 10600 -67.78 20240108 3135 8.93 20241114 3.01 N 236810 100 16 억 0 N N 59 N 00 N
4 20241203 141009 57 100.00 KOSDAQ 기타서비스 N N N N N 3400 0 3 0.00 109276600 32149 53.49 3385 3480 3365 4420 2380 3400 3399.07 0.00 0 13607 3500 3450 3365 3315 3230 3475 3340 17 1020 100 2170 5 1 16975426 577 -19.43 1.53 12 0.19 -175.00 2220.00 10600 20240108 -67.92 3135 20241114 8.45 10600 -67.92 20240108 3135 8.45 20241114 10600 -67.92 20240108 3135 8.45 20241114 3.01 N 236810 100 16 억 0 N N 59 N 00 N
5 20241203 131011 57 100.00 KOSDAQ 기타서비스 N N N N N 3405 5 2 0.15 106526385 31340 52.14 3385 3480 3365 4420 2380 3400 3399.06 0.00 0 13427 3500 3450 3365 3315 3230 3475 3340 17 1020 100 2170 5 1 16975426 578 -19.46 1.53 12 0.18 -175.00 2220.00 10600 20240108 -67.88 3135 20241114 8.61 10600 -67.88 20240108 3135 8.61 20241114 10600 -67.88 20240108 3135 8.61 20241114 3.01 N 236810 100 16 억 0 N N 59 N 00 N
6 20241203 121023 57 100.00 KOSDAQ 기타서비스 N N N N N 3410 10 2 0.29 99906460 29395 48.90 3385 3480 3365 4420 2380 3400 3398.76 0.00 0 12214 3500 3450 3365 3315 3230 3475 3340 17 1020 100 2170 5 1 16975426 579 -19.49 1.54 12 0.17 -175.00 2220.00 10600 20240108 -67.83 3135 20241114 8.77 10600 -67.83 20240108 3135 8.77 20241114 10600 -67.83 20240108 3135 8.77 20241114 3.01 N 236810 100 16 억 0 N N 59 N 00 N
7 20241203 111005 57 100.00 KOSDAQ 기타서비스 N N N N N 3420 20 2 0.59 77873550 22919 38.13 3385 3480 3365 4420 2380 3400 3397.77 0.00 0 8664 3500 3450 3365 3315 3230 3475 3340 17 1020 100 2170 5 1 16975426 581 -19.54 1.54 12 0.14 -175.00 2220.00 10600 20240108 -67.74 3135 20241114 9.09 10600 -67.74 20240108 3135 9.09 20241114 10600 -67.74 20240108 3135 9.09 20241114 3.01 N 236810 100 16 억 0 N N 59 N 00 N
8 20241203 100950 57 100.00 KOSDAQ 기타서비스 N N N N N 3415 15 2 0.44 60412575 17800 29.61 3385 3480 3365 4420 2380 3400 3393.96 0.00 0 4897 3500 3450 3365 3315 3230 3475 3340 17 1020 100 2170 5 1 16975426 580 -19.51 1.54 12 0.10 -175.00 2220.00 10600 20240108 -67.78 3135 20241114 8.93 10600 -67.78 20240108 3135 8.93 20241114 10600 -67.78 20240108 3135 8.93 20241114 3.01 N 236810 100 16 억 0 N N 59 N 00 N
9 20241203 090940 57 100.00 KOSDAQ 기타서비스 N N N N N 3470 70 2 2.06 13799200 4048 6.73 3385 3480 3385 4420 2380 3400 3408.89 0.00 0 2338 3500 3450 3365 3315 3230 3475 3340 17 1020 100 2170 5 1 16975426 589 -19.83 1.56 12 0.02 -175.00 2220.00 10600 20240108 -67.26 3135 20241114 10.69 10600 -67.26 20240108 3135 10.69 20241114 10600 -67.26 20240108 3135 10.69 20241114 3.01 N 236810 100 16 억 0 N N 59 N 00 N
10 20241202 160926 57 100.00 KOSDAQ 기타서비스 N N N N N 3400 0 3 0.00 200451390 59993 157.82 3395 3415 3280 4420 2380 3400 3341.24 0.00 0 -3266 3470 3435 3370 3335 3270 3452 3352 17 1020 100 2170 5 1 16975426 577 -19.43 1.53 12 0.35 -175.00 2220.00 10600 20240108 -67.92 3135 20241114 8.45 10600 -67.92 20240108 3135 8.45 20241114 10600 -67.92 20240108 3135 8.45 20241114 3.03 N 236810 100 16 억 0 N N 59 N 00 N
11 20241202 151038 57 100.00 KOSDAQ 기타서비스 N N N N N 3385 -15 5 -0.44 172370765 51715 136.05 3395 3415 3280 4420 2380 3400 3333.09 0.00 0 -2473 3470 3435 3370 3335 3270 3452 3352 17 1020 100 2170 5 1 16975426 575 -19.34 1.52 12 0.30 -175.00 2220.00 10600 20240108 -68.07 3135 20241114 7.97 10600 -68.07 20240108 3135 7.97 20241114 10600 -68.07 20240108 3135 7.97 20241114 3.03 N 236810 100 16 억 0 N N 3 N 00 N
12 20241202 141001 57 100.00 KOSDAQ 기타서비스 N N N N N 3390 -10 5 -0.29 134495900 40554 106.68 3395 3405 3280 4420 2380 3400 3316.46 0.00 0 -6099 3470 3435 3370 3335 3270 3452 3352 17 1020 100 2170 5 1 16975426 575 -19.37 1.53 12 0.24 -175.00 2220.00 10600 20240108 -68.02 3135 20241114 8.13 10600 -68.02 20240108 3135 8.13 20241114 10600 -68.02 20240108 3135 8.13 20241114 3.03 N 236810 100 16 억 0 N N 3 N 00 N