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
263920/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
20241203,161019,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,976,5,2,0.51,12608407,12952,33.40,971,977,963,1262,680,971,973.47,0.16,0,-439,1037,1004,966,933,895,985,914,245,291,500,670,1,1,49045134,479,4.65,1.18,12,0.03,210.00,826.00,1360,20240813,-28.24,928,20241202,5.17,1360,-28.24,20240813,928,5.17,20241202,1360,-28.24,20240813,928,5.17,20241202,0.10,N,263920,500,245 억,,80120,N,N,0,N,00,N
20241203,151058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,976,5,2,0.51,12286337,12622,32.54,971,977,963,1262,680,971,973.41,0.16,0,-318,1037,1004,966,933,895,985,914,245,291,500,670,1,1,49045134,479,4.65,1.18,12,0.03,210.00,826.00,1360,20240813,-28.24,928,20241202,5.17,1360,-28.24,20240813,928,5.17,20241202,1360,-28.24,20240813,928,5.17,20241202,0.10,N,263920,500,245 억,,80120,N,N,0,N,00,N
20241203,141038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,977,6,2,0.62,11705944,12025,31.01,971,977,963,1262,680,971,973.47,0.16,0,-318,1037,1004,966,933,895,985,914,245,291,500,670,1,1,49045134,479,4.65,1.18,12,0.02,210.00,826.00,1360,20240813,-28.16,928,20241202,5.28,1360,-28.16,20240813,928,5.28,20241202,1360,-28.16,20240813,928,5.28,20241202,0.10,N,263920,500,245 억,,80120,N,N,0,N,00,N
20241203,131038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,977,6,2,0.62,11696209,12015,30.98,971,977,963,1262,680,971,973.47,0.16,0,-318,1037,1004,966,933,895,985,914,245,291,500,670,1,1,49045134,479,4.65,1.18,12,0.02,210.00,826.00,1360,20240813,-28.16,928,20241202,5.28,1360,-28.16,20240813,928,5.28,20241202,1360,-28.16,20240813,928,5.28,20241202,0.10,N,263920,500,245 억,,80120,N,N,0,N,00,N
20241203,121050,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,975,4,2,0.41,9377254,9633,24.84,971,975,963,1262,680,971,973.45,0.16,0,-444,1037,1004,966,933,895,985,914,245,291,500,670,1,1,49045134,478,4.64,1.18,12,0.02,210.00,826.00,1360,20240813,-28.31,928,20241202,5.06,1360,-28.31,20240813,928,5.06,20241202,1360,-28.31,20240813,928,5.06,20241202,0.10,N,263920,500,245 억,,80120,N,N,0,N,00,N
20241203,111030,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,972,1,2,0.10,4161790,4282,11.04,971,975,963,1262,680,971,971.93,0.16,0,-430,1037,1004,966,933,895,985,914,245,291,500,670,1,1,49045134,477,4.63,1.18,12,0.01,210.00,826.00,1360,20240813,-28.53,928,20241202,4.74,1360,-28.53,20240813,928,4.74,20241202,1360,-28.53,20240813,928,4.74,20241202,0.10,N,263920,500,245 억,,80120,N,N,0,N,00,N
20241203,101016,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,972,1,2,0.10,3955722,4070,10.49,971,975,963,1262,680,971,971.92,0.16,0,-410,1037,1004,966,933,895,985,914,245,291,500,670,1,1,49045134,477,4.63,1.18,12,0.01,210.00,826.00,1360,20240813,-28.53,928,20241202,4.74,1360,-28.53,20240813,928,4.74,20241202,1360,-28.53,20240813,928,4.74,20241202,0.10,N,263920,500,245 억,,80120,N,N,0,N,00,N
20241203,091007,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,975,4,2,0.41,567072,584,1.51,971,975,971,1262,680,971,971.01,0.16,0,-303,1037,1004,966,933,895,985,914,245,291,500,670,1,1,49045134,478,4.64,1.18,12,0.00,210.00,826.00,1360,20240813,-28.31,928,20241202,5.06,1360,-28.31,20240813,928,5.06,20241202,1360,-28.31,20240813,928,5.06,20241202,0.10,N,263920,500,245 억,,80120,N,N,0,N,00,N
20241202,160952,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,971,-21,5,-2.12,37639169,38784,681.86,991,999,928,1289,695,992,970.48,0.17,0,-1612,1006,999,987,980,968,993,974,245,297,500,690,1,1,49045134,476,4.62,1.18,12,0.08,210.00,826.00,1360,20240813,-28.60,928,20241202,4.63,1360,-28.60,20240813,928,4.63,20241202,1360,-28.60,20240813,928,4.63,20241202,0.10,N,263920,500,245 억,,81732,N,N,0,N,00,N
20241202,151114,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,970,-22,5,-2.22,37130339,38260,672.64,991,999,928,1289,695,992,970.47,0.17,0,-1386,1006,999,987,980,968,993,974,245,297,500,690,1,1,49045134,476,4.62,1.17,12,0.08,210.00,826.00,1360,20240813,-28.68,928,20241202,4.53,1360,-28.68,20240813,928,4.53,20241202,1360,-28.68,20240813,928,4.53,20241202,0.10,N,263920,500,245 억,,81732,N,N,0,N,00,N
20241202,141026,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,975,-17,5,-1.71,35826893,36915,649.00,991,999,928,1289,695,992,970.52,0.17,0,-1294,1006,999,987,980,968,993,974,245,297,500,690,1,1,49045134,478,4.64,1.18,12,0.08,210.00,826.00,1360,20240813,-28.31,928,20241202,5.06,1360,-28.31,20240813,928,5.06,20241202,1360,-28.31,20240813,928,5.06,20241202,0.10,N,263920,500,245 억,,81732,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 161019 57 100.00 KOSDAQ 기타제조 N N N N N 976 5 2 0.51 12608407 12952 33.40 971 977 963 1262 680 971 973.47 0.16 0 -439 1037 1004 966 933 895 985 914 245 291 500 670 1 1 49045134 479 4.65 1.18 12 0.03 210.00 826.00 1360 20240813 -28.24 928 20241202 5.17 1360 -28.24 20240813 928 5.17 20241202 1360 -28.24 20240813 928 5.17 20241202 0.10 N 263920 500 245 억 80120 N N 0 N 00 N
3 20241203 151058 57 100.00 KOSDAQ 기타제조 N N N N N 976 5 2 0.51 12286337 12622 32.54 971 977 963 1262 680 971 973.41 0.16 0 -318 1037 1004 966 933 895 985 914 245 291 500 670 1 1 49045134 479 4.65 1.18 12 0.03 210.00 826.00 1360 20240813 -28.24 928 20241202 5.17 1360 -28.24 20240813 928 5.17 20241202 1360 -28.24 20240813 928 5.17 20241202 0.10 N 263920 500 245 억 80120 N N 0 N 00 N
4 20241203 141038 57 100.00 KOSDAQ 기타제조 N N N N N 977 6 2 0.62 11705944 12025 31.01 971 977 963 1262 680 971 973.47 0.16 0 -318 1037 1004 966 933 895 985 914 245 291 500 670 1 1 49045134 479 4.65 1.18 12 0.02 210.00 826.00 1360 20240813 -28.16 928 20241202 5.28 1360 -28.16 20240813 928 5.28 20241202 1360 -28.16 20240813 928 5.28 20241202 0.10 N 263920 500 245 억 80120 N N 0 N 00 N
5 20241203 131038 57 100.00 KOSDAQ 기타제조 N N N N N 977 6 2 0.62 11696209 12015 30.98 971 977 963 1262 680 971 973.47 0.16 0 -318 1037 1004 966 933 895 985 914 245 291 500 670 1 1 49045134 479 4.65 1.18 12 0.02 210.00 826.00 1360 20240813 -28.16 928 20241202 5.28 1360 -28.16 20240813 928 5.28 20241202 1360 -28.16 20240813 928 5.28 20241202 0.10 N 263920 500 245 억 80120 N N 0 N 00 N
6 20241203 121050 57 100.00 KOSDAQ 기타제조 N N N N N 975 4 2 0.41 9377254 9633 24.84 971 975 963 1262 680 971 973.45 0.16 0 -444 1037 1004 966 933 895 985 914 245 291 500 670 1 1 49045134 478 4.64 1.18 12 0.02 210.00 826.00 1360 20240813 -28.31 928 20241202 5.06 1360 -28.31 20240813 928 5.06 20241202 1360 -28.31 20240813 928 5.06 20241202 0.10 N 263920 500 245 억 80120 N N 0 N 00 N
7 20241203 111030 57 100.00 KOSDAQ 기타제조 N N N N N 972 1 2 0.10 4161790 4282 11.04 971 975 963 1262 680 971 971.93 0.16 0 -430 1037 1004 966 933 895 985 914 245 291 500 670 1 1 49045134 477 4.63 1.18 12 0.01 210.00 826.00 1360 20240813 -28.53 928 20241202 4.74 1360 -28.53 20240813 928 4.74 20241202 1360 -28.53 20240813 928 4.74 20241202 0.10 N 263920 500 245 억 80120 N N 0 N 00 N
8 20241203 101016 57 100.00 KOSDAQ 기타제조 N N N N N 972 1 2 0.10 3955722 4070 10.49 971 975 963 1262 680 971 971.92 0.16 0 -410 1037 1004 966 933 895 985 914 245 291 500 670 1 1 49045134 477 4.63 1.18 12 0.01 210.00 826.00 1360 20240813 -28.53 928 20241202 4.74 1360 -28.53 20240813 928 4.74 20241202 1360 -28.53 20240813 928 4.74 20241202 0.10 N 263920 500 245 억 80120 N N 0 N 00 N
9 20241203 091007 57 100.00 KOSDAQ 기타제조 N N N N N 975 4 2 0.41 567072 584 1.51 971 975 971 1262 680 971 971.01 0.16 0 -303 1037 1004 966 933 895 985 914 245 291 500 670 1 1 49045134 478 4.64 1.18 12 0.00 210.00 826.00 1360 20240813 -28.31 928 20241202 5.06 1360 -28.31 20240813 928 5.06 20241202 1360 -28.31 20240813 928 5.06 20241202 0.10 N 263920 500 245 억 80120 N N 0 N 00 N
10 20241202 160952 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 971 -21 5 -2.12 37639169 38784 681.86 991 999 928 1289 695 992 970.48 0.17 0 -1612 1006 999 987 980 968 993 974 245 297 500 690 1 1 49045134 476 4.62 1.18 12 0.08 210.00 826.00 1360 20240813 -28.60 928 20241202 4.63 1360 -28.60 20240813 928 4.63 20241202 1360 -28.60 20240813 928 4.63 20241202 0.10 N 263920 500 245 억 81732 N N 0 N 00 N
11 20241202 151114 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 970 -22 5 -2.22 37130339 38260 672.64 991 999 928 1289 695 992 970.47 0.17 0 -1386 1006 999 987 980 968 993 974 245 297 500 690 1 1 49045134 476 4.62 1.17 12 0.08 210.00 826.00 1360 20240813 -28.68 928 20241202 4.53 1360 -28.68 20240813 928 4.53 20241202 1360 -28.68 20240813 928 4.53 20241202 0.10 N 263920 500 245 억 81732 N N 0 N 00 N
12 20241202 141026 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 975 -17 5 -1.71 35826893 36915 649.00 991 999 928 1289 695 992 970.52 0.17 0 -1294 1006 999 987 980 968 993 974 245 297 500 690 1 1 49045134 478 4.64 1.18 12 0.08 210.00 826.00 1360 20240813 -28.31 928 20241202 5.06 1360 -28.31 20240813 928 5.06 20241202 1360 -28.31 20240813 928 5.06 20241202 0.10 N 263920 500 245 억 81732 N N 0 N 00 N