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
291650/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
20241203,161047,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1614,-12,5,-0.74,840195803,522482,84.92,1616,1675,1585,2110,1139,1626,1608.08,0.86,0,3166,1834,1729,1672,1567,1510,1701,1539,85,484,500,1100,1,1,16980252,274,-2.12,1.87,12,3.08,-760.00,865.00,3577,20240206,-54.88,1585,20241203,1.83,3577,-54.88,20240206,1585,1.83,20241203,4190,-61.48,20240206,1585,1.83,20241203,0.54,N,291650,500,84 억,,145439,N,Y,0,N,00,N
20241203,151125,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1601,-25,5,-1.54,802033950,498792,81.07,1616,1675,1585,2110,1139,1626,1607.95,0.86,0,4427,1834,1729,1672,1567,1510,1701,1539,85,484,500,1100,1,1,16980252,272,-2.11,1.85,12,2.94,-760.00,865.00,3577,20240206,-55.24,1585,20241203,1.01,3577,-55.24,20240206,1585,1.01,20241203,4190,-61.79,20240206,1585,1.01,20241203,0.54,N,291650,500,84 억,,145439,N,N,0,N,00,N
20241203,141102,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1591,-35,5,-2.15,721945808,448762,72.93,1616,1675,1585,2110,1139,1626,1608.75,0.86,0,4882,1834,1729,1672,1567,1510,1701,1539,85,484,500,1100,1,1,16980252,270,-2.09,1.84,12,2.64,-760.00,865.00,3577,20240206,-55.52,1585,20241203,0.38,3577,-55.52,20240206,1585,0.38,20241203,4190,-62.03,20240206,1585,0.38,20241203,0.54,N,291650,500,84 억,,145439,N,N,0,N,00,N
20241203,131104,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1599,-27,5,-1.66,544552855,337817,54.90,1616,1675,1585,2110,1139,1626,1611.98,0.86,0,4857,1834,1729,1672,1567,1510,1701,1539,85,484,500,1100,1,1,16980252,272,-2.10,1.85,12,1.99,-760.00,865.00,3577,20240206,-55.30,1585,20241203,0.88,3577,-55.30,20240206,1585,0.88,20241203,4190,-61.84,20240206,1585,0.88,20241203,0.54,N,291650,500,84 억,,145439,N,N,0,N,00,N
20241203,121116,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1604,-22,5,-1.35,497268230,308292,50.10,1616,1675,1585,2110,1139,1626,1612.98,0.86,0,5207,1834,1729,1672,1567,1510,1701,1539,85,484,500,1100,1,1,16980252,272,-2.11,1.85,12,1.82,-760.00,865.00,3577,20240206,-55.16,1585,20241203,1.20,3577,-55.16,20240206,1585,1.20,20241203,4190,-61.72,20240206,1585,1.20,20241203,0.54,N,291650,500,84 억,,145439,N,N,0,N,00,N
20241203,111054,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1605,-21,5,-1.29,436024635,270141,43.90,1616,1675,1585,2110,1139,1626,1614.06,0.86,0,9749,1834,1729,1672,1567,1510,1701,1539,85,484,500,1100,1,1,16980252,273,-2.11,1.86,12,1.59,-760.00,865.00,3577,20240206,-55.13,1585,20241203,1.26,3577,-55.13,20240206,1585,1.26,20241203,4190,-61.69,20240206,1585,1.26,20241203,0.54,N,291650,500,84 억,,145439,N,N,0,N,00,N
20241203,101041,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1599,-27,5,-1.66,362336964,224260,36.45,1616,1675,1585,2110,1139,1626,1615.70,0.86,0,5071,1834,1729,1672,1567,1510,1701,1539,85,484,500,1100,1,1,16980252,272,-2.10,1.85,12,1.32,-760.00,865.00,3577,20240206,-55.30,1585,20241203,0.88,3577,-55.30,20240206,1585,0.88,20241203,4190,-61.84,20240206,1585,0.88,20241203,0.54,N,291650,500,84 억,,145439,N,N,0,N,00,N
20241203,091033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1659,33,2,2.03,58613661,35671,5.80,1616,1675,1616,2110,1139,1626,1643.17,0.86,0,5162,1834,1729,1672,1567,1510,1701,1539,85,484,500,1100,1,1,16980252,282,-2.18,1.92,12,0.21,-760.00,865.00,3577,20240206,-53.62,1585,20240912,4.67,3577,-53.62,20240206,1585,4.67,20240912,4190,-60.41,20240206,1615,2.72,20241202,0.54,N,291650,500,84 억,,145439,N,N,0,N,00,N
20241202,161015,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1626,-124,5,-7.09,977610443,586559,31.68,1750,1777,1615,2275,1225,1750,1665.19,1.13,0,104,1887,1818,1784,1715,1681,1801,1698,85,525,500,1190,1,1,16980252,276,-2.14,1.88,12,3.45,-760.00,865.00,3577,20240206,-54.54,1585,20240912,2.59,3577,-54.54,20240206,1585,2.59,20240912,4190,-61.19,20240206,1615,0.68,20241202,0.65,N,291650,500,84 억,,191225,N,N,0,N,00,N
20241202,151152,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1625,-125,5,-7.14,932258734,558684,30.17,1750,1777,1615,2275,1225,1750,1667.02,1.13,0,483,1887,1818,1784,1715,1681,1801,1698,85,525,500,1190,1,1,16980252,276,-2.14,1.88,12,3.29,-760.00,865.00,3577,20240206,-54.57,1585,20240912,2.52,3577,-54.57,20240206,1585,2.52,20240912,4190,-61.22,20240206,1615,0.62,20241202,0.65,N,291650,500,84 억,,191225,N,N,0,N,00,N
20241202,141101,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1640,-110,5,-6.29,751452863,447891,24.19,1750,1777,1639,2275,1225,1750,1675.92,1.13,0,309,1887,1818,1784,1715,1681,1801,1698,85,525,500,1190,1,1,16980252,278,-2.16,1.90,12,2.64,-760.00,865.00,3577,20240206,-54.15,1585,20240912,3.47,3577,-54.15,20240206,1585,3.47,20240912,4190,-60.86,20240206,1639,0.06,20241202,0.65,N,291650,500,84 억,,191225,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 161047 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1614 -12 5 -0.74 840195803 522482 84.92 1616 1675 1585 2110 1139 1626 1608.08 0.86 0 3166 1834 1729 1672 1567 1510 1701 1539 85 484 500 1100 1 1 16980252 274 -2.12 1.87 12 3.08 -760.00 865.00 3577 20240206 -54.88 1585 20241203 1.83 3577 -54.88 20240206 1585 1.83 20241203 4190 -61.48 20240206 1585 1.83 20241203 0.54 N 291650 500 84 억 145439 N Y 0 N 00 N
3 20241203 151125 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1601 -25 5 -1.54 802033950 498792 81.07 1616 1675 1585 2110 1139 1626 1607.95 0.86 0 4427 1834 1729 1672 1567 1510 1701 1539 85 484 500 1100 1 1 16980252 272 -2.11 1.85 12 2.94 -760.00 865.00 3577 20240206 -55.24 1585 20241203 1.01 3577 -55.24 20240206 1585 1.01 20241203 4190 -61.79 20240206 1585 1.01 20241203 0.54 N 291650 500 84 억 145439 N N 0 N 00 N
4 20241203 141102 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1591 -35 5 -2.15 721945808 448762 72.93 1616 1675 1585 2110 1139 1626 1608.75 0.86 0 4882 1834 1729 1672 1567 1510 1701 1539 85 484 500 1100 1 1 16980252 270 -2.09 1.84 12 2.64 -760.00 865.00 3577 20240206 -55.52 1585 20241203 0.38 3577 -55.52 20240206 1585 0.38 20241203 4190 -62.03 20240206 1585 0.38 20241203 0.54 N 291650 500 84 억 145439 N N 0 N 00 N
5 20241203 131104 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1599 -27 5 -1.66 544552855 337817 54.90 1616 1675 1585 2110 1139 1626 1611.98 0.86 0 4857 1834 1729 1672 1567 1510 1701 1539 85 484 500 1100 1 1 16980252 272 -2.10 1.85 12 1.99 -760.00 865.00 3577 20240206 -55.30 1585 20241203 0.88 3577 -55.30 20240206 1585 0.88 20241203 4190 -61.84 20240206 1585 0.88 20241203 0.54 N 291650 500 84 억 145439 N N 0 N 00 N
6 20241203 121116 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1604 -22 5 -1.35 497268230 308292 50.10 1616 1675 1585 2110 1139 1626 1612.98 0.86 0 5207 1834 1729 1672 1567 1510 1701 1539 85 484 500 1100 1 1 16980252 272 -2.11 1.85 12 1.82 -760.00 865.00 3577 20240206 -55.16 1585 20241203 1.20 3577 -55.16 20240206 1585 1.20 20241203 4190 -61.72 20240206 1585 1.20 20241203 0.54 N 291650 500 84 억 145439 N N 0 N 00 N
7 20241203 111054 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1605 -21 5 -1.29 436024635 270141 43.90 1616 1675 1585 2110 1139 1626 1614.06 0.86 0 9749 1834 1729 1672 1567 1510 1701 1539 85 484 500 1100 1 1 16980252 273 -2.11 1.86 12 1.59 -760.00 865.00 3577 20240206 -55.13 1585 20241203 1.26 3577 -55.13 20240206 1585 1.26 20241203 4190 -61.69 20240206 1585 1.26 20241203 0.54 N 291650 500 84 억 145439 N N 0 N 00 N
8 20241203 101041 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1599 -27 5 -1.66 362336964 224260 36.45 1616 1675 1585 2110 1139 1626 1615.70 0.86 0 5071 1834 1729 1672 1567 1510 1701 1539 85 484 500 1100 1 1 16980252 272 -2.10 1.85 12 1.32 -760.00 865.00 3577 20240206 -55.30 1585 20241203 0.88 3577 -55.30 20240206 1585 0.88 20241203 4190 -61.84 20240206 1585 0.88 20241203 0.54 N 291650 500 84 억 145439 N N 0 N 00 N
9 20241203 091033 57 100.00 KOSDAQ 기타서비스 N N N N N 1659 33 2 2.03 58613661 35671 5.80 1616 1675 1616 2110 1139 1626 1643.17 0.86 0 5162 1834 1729 1672 1567 1510 1701 1539 85 484 500 1100 1 1 16980252 282 -2.18 1.92 12 0.21 -760.00 865.00 3577 20240206 -53.62 1585 20240912 4.67 3577 -53.62 20240206 1585 4.67 20240912 4190 -60.41 20240206 1615 2.72 20241202 0.54 N 291650 500 84 억 145439 N N 0 N 00 N
10 20241202 161015 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1626 -124 5 -7.09 977610443 586559 31.68 1750 1777 1615 2275 1225 1750 1665.19 1.13 0 104 1887 1818 1784 1715 1681 1801 1698 85 525 500 1190 1 1 16980252 276 -2.14 1.88 12 3.45 -760.00 865.00 3577 20240206 -54.54 1585 20240912 2.59 3577 -54.54 20240206 1585 2.59 20240912 4190 -61.19 20240206 1615 0.68 20241202 0.65 N 291650 500 84 억 191225 N N 0 N 00 N
11 20241202 151152 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1625 -125 5 -7.14 932258734 558684 30.17 1750 1777 1615 2275 1225 1750 1667.02 1.13 0 483 1887 1818 1784 1715 1681 1801 1698 85 525 500 1190 1 1 16980252 276 -2.14 1.88 12 3.29 -760.00 865.00 3577 20240206 -54.57 1585 20240912 2.52 3577 -54.57 20240206 1585 2.52 20240912 4190 -61.22 20240206 1615 0.62 20241202 0.65 N 291650 500 84 억 191225 N N 0 N 00 N
12 20241202 141101 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1640 -110 5 -6.29 751452863 447891 24.19 1750 1777 1639 2275 1225 1750 1675.92 1.13 0 309 1887 1818 1784 1715 1681 1801 1698 85 525 500 1190 1 1 16980252 278 -2.16 1.90 12 2.64 -760.00 865.00 3577 20240206 -54.15 1585 20240912 3.47 3577 -54.15 20240206 1585 3.47 20240912 4190 -60.86 20240206 1639 0.06 20241202 0.65 N 291650 500 84 억 191225 N N 0 N 00 N