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
270520/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
20241203,161026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1994,269,2,15.59,44814823676,22951491,482.06,1765,2085,1765,2240,1208,1725,1952.44,2.29,0,1325968,1828,1776,1711,1659,1594,1802,1685,159,515,100,1200,1,1,158790786,3166,-51.13,4.46,12,14.45,-39.00,447.00,3790,20240314,-47.39,944,20241107,111.23,3790,-47.39,20240314,944,111.23,20241107,3790,-47.39,20240314,944,111.23,20241107,1.30,N,270520,100,158 억,,3643158,N,N,211,N,00,N
20241203,151106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,300,2,17.39,43452005693,22272200,467.80,1765,2085,1765,2240,1208,1725,1950.95,2.29,0,1302085,1828,1776,1711,1659,1594,1802,1685,159,515,100,1200,5,1,158790786,3216,-51.92,4.53,12,14.03,-39.00,447.00,3790,20240314,-46.57,944,20241107,114.51,3790,-46.57,20240314,944,114.51,20241107,3790,-46.57,20240314,944,114.51,20241107,1.30,N,270520,100,158 억,,3643158,N,N,5,N,00,N
20241203,141044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,275,2,15.94,40014635614,20558428,431.80,1765,2085,1765,2240,1208,1725,1946.39,2.29,0,1242553,1828,1776,1711,1659,1594,1802,1685,159,515,100,1200,5,1,158790786,3176,-51.28,4.47,12,12.95,-39.00,447.00,3790,20240314,-47.23,944,20241107,111.86,3790,-47.23,20240314,944,111.86,20241107,3790,-47.23,20240314,944,111.86,20241107,1.30,N,270520,100,158 억,,3643158,N,N,5,N,00,N
20241203,131044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1974,249,2,14.43,32063108018,16626529,349.22,1765,1996,1765,2240,1208,1725,1928.43,2.29,0,1290914,1828,1776,1711,1659,1594,1802,1685,159,515,100,1200,1,1,158790786,3135,-50.62,4.42,12,10.47,-39.00,447.00,3790,20240314,-47.92,944,20241107,109.11,3790,-47.92,20240314,944,109.11,20241107,3790,-47.92,20240314,944,109.11,20241107,1.30,N,270520,100,158 억,,3643158,N,N,5,N,00,N
20241203,121056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1936,211,2,12.23,27994743555,14562756,305.87,1765,1984,1765,2240,1208,1725,1922.35,2.29,0,1125487,1828,1776,1711,1659,1594,1802,1685,159,515,100,1200,1,1,158790786,3074,-49.64,4.33,12,9.17,-39.00,447.00,3790,20240314,-48.92,944,20241107,105.08,3790,-48.92,20240314,944,105.08,20241107,3790,-48.92,20240314,944,105.08,20241107,1.30,N,270520,100,158 억,,3643158,N,N,5,N,00,N
20241203,111037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1953,228,2,13.22,24308217722,12681588,266.36,1765,1984,1765,2240,1208,1725,1916.81,2.29,0,1098024,1828,1776,1711,1659,1594,1802,1685,159,515,100,1200,1,1,158790786,3101,-50.08,4.37,12,7.99,-39.00,447.00,3790,20240314,-48.47,944,20241107,106.89,3790,-48.47,20240314,944,106.89,20241107,3790,-48.47,20240314,944,106.89,20241107,1.30,N,270520,100,158 억,,3643158,N,N,5,N,00,N
20241203,101023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1955,230,2,13.33,21099782279,11033727,231.75,1765,1984,1765,2240,1208,1725,1912.30,2.29,0,933504,1828,1776,1711,1659,1594,1802,1685,159,515,100,1200,1,1,158790786,3104,-50.13,4.37,12,6.95,-39.00,447.00,3790,20240314,-48.42,944,20241107,107.10,3790,-48.42,20240314,944,107.10,20241107,3790,-48.42,20240314,944,107.10,20241107,1.30,N,270520,100,158 억,,3643158,N,N,5,N,00,N
20241203,091014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1888,163,2,9.45,5300927198,2859425,60.06,1765,1895,1765,2240,1208,1725,1853.84,2.29,0,478694,1828,1776,1711,1659,1594,1802,1685,159,515,100,1200,1,1,158790786,2998,-48.41,4.22,12,1.80,-39.00,447.00,3790,20240314,-50.18,944,20241107,100.00,3790,-50.18,20240314,944,100.00,20241107,3790,-50.18,20240314,944,100.00,20241107,1.30,N,270520,100,158 억,,3643158,N,N,5,N,00,N
20241202,160958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1725,80,2,4.86,7859450285,4632079,84.57,1646,1763,1646,2135,1152,1645,1696.74,2.46,0,-274227,1792,1718,1646,1572,1500,1682,1536,159,490,100,1150,1,1,158790786,2739,-44.23,3.86,12,2.92,-39.00,447.00,3790,20240314,-54.49,944,20241107,82.73,3790,-54.49,20240314,944,82.73,20241107,3790,-54.49,20240314,944,82.73,20241107,1.09,N,270520,100,158 억,,3912074,N,N,5,N,00,N
20241202,151124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1708,63,2,3.83,7030917489,4151814,75.81,1646,1763,1646,2135,1152,1645,1693.46,2.46,0,-247937,1792,1718,1646,1572,1500,1682,1536,159,490,100,1150,1,1,158790786,2712,-43.79,3.82,12,2.61,-39.00,447.00,3790,20240314,-54.93,944,20241107,80.93,3790,-54.93,20240314,944,80.93,20241107,3790,-54.93,20240314,944,80.93,20241107,1.09,N,270520,100,158 억,,3912074,N,N,636,N,00,N
20241202,141035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1692,47,2,2.86,6401407224,3781571,69.05,1646,1763,1646,2135,1152,1645,1692.79,2.46,0,-250922,1792,1718,1646,1572,1500,1682,1536,159,490,100,1150,1,1,158790786,2687,-43.38,3.79,12,2.38,-39.00,447.00,3790,20240314,-55.36,944,20241107,79.24,3790,-55.36,20240314,944,79.24,20241107,3790,-55.36,20240314,944,79.24,20241107,1.09,N,270520,100,158 억,,3912074,N,N,636,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 161026 57 100.00 KOSDAQ 기타서비스 N N N N N 1994 269 2 15.59 44814823676 22951491 482.06 1765 2085 1765 2240 1208 1725 1952.44 2.29 0 1325968 1828 1776 1711 1659 1594 1802 1685 159 515 100 1200 1 1 158790786 3166 -51.13 4.46 12 14.45 -39.00 447.00 3790 20240314 -47.39 944 20241107 111.23 3790 -47.39 20240314 944 111.23 20241107 3790 -47.39 20240314 944 111.23 20241107 1.30 N 270520 100 158 억 3643158 N N 211 N 00 N
3 20241203 151106 57 100.00 KOSDAQ 기타서비스 N N N N N 2025 300 2 17.39 43452005693 22272200 467.80 1765 2085 1765 2240 1208 1725 1950.95 2.29 0 1302085 1828 1776 1711 1659 1594 1802 1685 159 515 100 1200 5 1 158790786 3216 -51.92 4.53 12 14.03 -39.00 447.00 3790 20240314 -46.57 944 20241107 114.51 3790 -46.57 20240314 944 114.51 20241107 3790 -46.57 20240314 944 114.51 20241107 1.30 N 270520 100 158 억 3643158 N N 5 N 00 N
4 20241203 141044 57 100.00 KOSDAQ 기타서비스 N N N N N 2000 275 2 15.94 40014635614 20558428 431.80 1765 2085 1765 2240 1208 1725 1946.39 2.29 0 1242553 1828 1776 1711 1659 1594 1802 1685 159 515 100 1200 5 1 158790786 3176 -51.28 4.47 12 12.95 -39.00 447.00 3790 20240314 -47.23 944 20241107 111.86 3790 -47.23 20240314 944 111.86 20241107 3790 -47.23 20240314 944 111.86 20241107 1.30 N 270520 100 158 억 3643158 N N 5 N 00 N
5 20241203 131044 57 100.00 KOSDAQ 기타서비스 N N N N N 1974 249 2 14.43 32063108018 16626529 349.22 1765 1996 1765 2240 1208 1725 1928.43 2.29 0 1290914 1828 1776 1711 1659 1594 1802 1685 159 515 100 1200 1 1 158790786 3135 -50.62 4.42 12 10.47 -39.00 447.00 3790 20240314 -47.92 944 20241107 109.11 3790 -47.92 20240314 944 109.11 20241107 3790 -47.92 20240314 944 109.11 20241107 1.30 N 270520 100 158 억 3643158 N N 5 N 00 N
6 20241203 121056 57 100.00 KOSDAQ 기타서비스 N N N N N 1936 211 2 12.23 27994743555 14562756 305.87 1765 1984 1765 2240 1208 1725 1922.35 2.29 0 1125487 1828 1776 1711 1659 1594 1802 1685 159 515 100 1200 1 1 158790786 3074 -49.64 4.33 12 9.17 -39.00 447.00 3790 20240314 -48.92 944 20241107 105.08 3790 -48.92 20240314 944 105.08 20241107 3790 -48.92 20240314 944 105.08 20241107 1.30 N 270520 100 158 억 3643158 N N 5 N 00 N
7 20241203 111037 57 100.00 KOSDAQ 기타서비스 N N N N N 1953 228 2 13.22 24308217722 12681588 266.36 1765 1984 1765 2240 1208 1725 1916.81 2.29 0 1098024 1828 1776 1711 1659 1594 1802 1685 159 515 100 1200 1 1 158790786 3101 -50.08 4.37 12 7.99 -39.00 447.00 3790 20240314 -48.47 944 20241107 106.89 3790 -48.47 20240314 944 106.89 20241107 3790 -48.47 20240314 944 106.89 20241107 1.30 N 270520 100 158 억 3643158 N N 5 N 00 N
8 20241203 101023 57 100.00 KOSDAQ 기타서비스 N N N N N 1955 230 2 13.33 21099782279 11033727 231.75 1765 1984 1765 2240 1208 1725 1912.30 2.29 0 933504 1828 1776 1711 1659 1594 1802 1685 159 515 100 1200 1 1 158790786 3104 -50.13 4.37 12 6.95 -39.00 447.00 3790 20240314 -48.42 944 20241107 107.10 3790 -48.42 20240314 944 107.10 20241107 3790 -48.42 20240314 944 107.10 20241107 1.30 N 270520 100 158 억 3643158 N N 5 N 00 N
9 20241203 091014 57 100.00 KOSDAQ 기타서비스 N N N N N 1888 163 2 9.45 5300927198 2859425 60.06 1765 1895 1765 2240 1208 1725 1853.84 2.29 0 478694 1828 1776 1711 1659 1594 1802 1685 159 515 100 1200 1 1 158790786 2998 -48.41 4.22 12 1.80 -39.00 447.00 3790 20240314 -50.18 944 20241107 100.00 3790 -50.18 20240314 944 100.00 20241107 3790 -50.18 20240314 944 100.00 20241107 1.30 N 270520 100 158 억 3643158 N N 5 N 00 N
10 20241202 160958 57 100.00 KOSDAQ 기타서비스 N N N N N 1725 80 2 4.86 7859450285 4632079 84.57 1646 1763 1646 2135 1152 1645 1696.74 2.46 0 -274227 1792 1718 1646 1572 1500 1682 1536 159 490 100 1150 1 1 158790786 2739 -44.23 3.86 12 2.92 -39.00 447.00 3790 20240314 -54.49 944 20241107 82.73 3790 -54.49 20240314 944 82.73 20241107 3790 -54.49 20240314 944 82.73 20241107 1.09 N 270520 100 158 억 3912074 N N 5 N 00 N
11 20241202 151124 57 100.00 KOSDAQ 기타서비스 N N N N N 1708 63 2 3.83 7030917489 4151814 75.81 1646 1763 1646 2135 1152 1645 1693.46 2.46 0 -247937 1792 1718 1646 1572 1500 1682 1536 159 490 100 1150 1 1 158790786 2712 -43.79 3.82 12 2.61 -39.00 447.00 3790 20240314 -54.93 944 20241107 80.93 3790 -54.93 20240314 944 80.93 20241107 3790 -54.93 20240314 944 80.93 20241107 1.09 N 270520 100 158 억 3912074 N N 636 N 00 N
12 20241202 141035 57 100.00 KOSDAQ 기타서비스 N N N N N 1692 47 2 2.86 6401407224 3781571 69.05 1646 1763 1646 2135 1152 1645 1692.79 2.46 0 -250922 1792 1718 1646 1572 1500 1682 1536 159 490 100 1150 1 1 158790786 2687 -43.38 3.79 12 2.38 -39.00 447.00 3790 20240314 -55.36 944 20241107 79.24 3790 -55.36 20240314 944 79.24 20241107 3790 -55.36 20240314 944 79.24 20241107 1.09 N 270520 100 158 억 3912074 N N 636 N 00 N