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
317870/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
20241203,161111,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15090,250,2,1.68,77933320,5145,71.61,14840,15880,14840,19290,10390,14840,15147.39,1.55,0,-557,15493,15166,15003,14676,14513,15085,14595,43,4450,500,10680,10,1,8506750,1284,-27.24,3.39,12,0.06,-554.00,4453.00,21700,20240405,-30.46,13520,20240806,11.61,21700,-30.46,20240405,13520,11.61,20240806,21700,-30.46,20240405,13520,11.61,20240806,2.23,N,317870,500,42 억,,132176,N,N,0,N,00,N
20241203,151151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15110,270,2,1.82,72002450,4752,66.14,14840,15880,14840,19290,10390,14840,15152.03,1.55,0,-253,15493,15166,15003,14676,14513,15085,14595,43,4450,500,10680,10,1,8506750,1285,-27.27,3.39,12,0.06,-554.00,4453.00,21700,20240405,-30.37,13520,20240806,11.76,21700,-30.37,20240405,13520,11.76,20240806,21700,-30.37,20240405,13520,11.76,20240806,2.23,N,317870,500,42 억,,132176,N,N,0,N,00,N
20241203,141127,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15360,520,2,3.50,53218890,3506,48.80,14840,15880,14840,19290,10390,14840,15179.38,1.55,0,-607,15493,15166,15003,14676,14513,15085,14595,43,4450,500,10680,10,1,8506750,1307,-27.73,3.45,12,0.04,-554.00,4453.00,21700,20240405,-29.22,13520,20240806,13.61,21700,-29.22,20240405,13520,13.61,20240806,21700,-29.22,20240405,13520,13.61,20240806,2.23,N,317870,500,42 억,,132176,N,N,0,N,00,N
20241203,131128,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15370,530,2,3.57,47842350,3154,43.90,14840,15880,14840,19290,10390,14840,15168.79,1.55,0,-580,15493,15166,15003,14676,14513,15085,14595,43,4450,500,10680,10,1,8506750,1307,-27.74,3.45,12,0.04,-554.00,4453.00,21700,20240405,-29.17,13520,20240806,13.68,21700,-29.17,20240405,13520,13.68,20240806,21700,-29.17,20240405,13520,13.68,20240806,2.23,N,317870,500,42 억,,132176,N,N,0,N,00,N
20241203,121145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15380,540,2,3.64,40484530,2670,37.16,14840,15880,14840,19290,10390,14840,15162.75,1.55,0,-235,15493,15166,15003,14676,14513,15085,14595,43,4450,500,10680,10,1,8506750,1308,-27.76,3.45,12,0.03,-554.00,4453.00,21700,20240405,-29.12,13520,20240806,13.76,21700,-29.12,20240405,13520,13.76,20240806,21700,-29.12,20240405,13520,13.76,20240806,2.23,N,317870,500,42 억,,132176,N,N,0,N,00,N
20241203,111118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15150,310,2,2.09,33070380,2185,30.41,14840,15880,14840,19290,10390,14840,15135.19,1.55,0,-247,15493,15166,15003,14676,14513,15085,14595,43,4450,500,10680,10,1,8506750,1289,-27.35,3.40,12,0.03,-554.00,4453.00,21700,20240405,-30.18,13520,20240806,12.06,21700,-30.18,20240405,13520,12.06,20240806,21700,-30.18,20240405,13520,12.06,20240806,2.23,N,317870,500,42 억,,132176,N,N,0,N,00,N
20241203,101106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15520,680,2,4.58,13246500,870,12.11,14840,15880,14840,19290,10390,14840,15225.86,1.55,0,-203,15493,15166,15003,14676,14513,15085,14595,43,4450,500,10680,10,1,8506750,1320,-28.01,3.49,12,0.01,-554.00,4453.00,21700,20240405,-28.48,13520,20240806,14.79,21700,-28.48,20240405,13520,14.79,20240806,21700,-28.48,20240405,13520,14.79,20240806,2.23,N,317870,500,42 억,,132176,N,N,0,N,00,N
20241203,091057,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15650,810,2,5.46,7773020,517,7.20,14840,15880,14840,19290,10390,14840,15034.85,1.55,0,-12,15493,15166,15003,14676,14513,15085,14595,43,4450,500,10680,10,1,8506750,1331,-28.25,3.51,12,0.01,-554.00,4453.00,21700,20240405,-27.88,13520,20240806,15.75,21700,-27.88,20240405,13520,15.75,20240806,21700,-27.88,20240405,13520,15.75,20240806,2.23,N,317870,500,42 억,,132176,N,N,0,N,00,N
20241202,161038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14840,-490,5,-3.20,104662120,6979,177.04,15330,15330,14840,19920,10740,15330,14996.72,1.57,0,-1153,15830,15580,15230,14980,14630,15405,14805,43,4590,500,11030,10,1,8506750,1262,-26.79,3.33,12,0.08,-554.00,4453.00,21700,20240405,-31.61,13520,20240806,9.76,21700,-31.61,20240405,13520,9.76,20240806,21700,-31.61,20240405,13520,9.76,20240806,2.23,N,317870,500,42 억,,133322,N,N,0,N,00,N
20241202,151228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14900,-430,5,-2.80,82237120,5470,138.76,15330,15330,14900,19920,10740,15330,15034.21,1.57,0,-806,15830,15580,15230,14980,14630,15405,14805,43,4590,500,11030,10,1,8506750,1268,-26.90,3.35,12,0.06,-554.00,4453.00,21700,20240405,-31.34,13520,20240806,10.21,21700,-31.34,20240405,13520,10.21,20240806,21700,-31.34,20240405,13520,10.21,20240806,2.23,N,317870,500,42 억,,133322,N,N,0,N,00,N
20241202,141126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15000,-330,5,-2.15,71746280,4768,120.95,15330,15330,14900,19920,10740,15330,15047.46,1.57,0,-805,15830,15580,15230,14980,14630,15405,14805,43,4590,500,11030,10,1,8506750,1276,-27.08,3.37,12,0.06,-554.00,4453.00,21700,20240405,-30.88,13520,20240806,10.95,21700,-30.88,20240405,13520,10.95,20240806,21700,-30.88,20240405,13520,10.95,20240806,2.23,N,317870,500,42 억,,133322,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 161111 57 100.00 KOSDAQ 기타제조 N N N N N 15090 250 2 1.68 77933320 5145 71.61 14840 15880 14840 19290 10390 14840 15147.39 1.55 0 -557 15493 15166 15003 14676 14513 15085 14595 43 4450 500 10680 10 1 8506750 1284 -27.24 3.39 12 0.06 -554.00 4453.00 21700 20240405 -30.46 13520 20240806 11.61 21700 -30.46 20240405 13520 11.61 20240806 21700 -30.46 20240405 13520 11.61 20240806 2.23 N 317870 500 42 억 132176 N N 0 N 00 N
3 20241203 151151 57 100.00 KOSDAQ 기타제조 N N N N N 15110 270 2 1.82 72002450 4752 66.14 14840 15880 14840 19290 10390 14840 15152.03 1.55 0 -253 15493 15166 15003 14676 14513 15085 14595 43 4450 500 10680 10 1 8506750 1285 -27.27 3.39 12 0.06 -554.00 4453.00 21700 20240405 -30.37 13520 20240806 11.76 21700 -30.37 20240405 13520 11.76 20240806 21700 -30.37 20240405 13520 11.76 20240806 2.23 N 317870 500 42 억 132176 N N 0 N 00 N
4 20241203 141127 57 100.00 KOSDAQ 기타제조 N N N N N 15360 520 2 3.50 53218890 3506 48.80 14840 15880 14840 19290 10390 14840 15179.38 1.55 0 -607 15493 15166 15003 14676 14513 15085 14595 43 4450 500 10680 10 1 8506750 1307 -27.73 3.45 12 0.04 -554.00 4453.00 21700 20240405 -29.22 13520 20240806 13.61 21700 -29.22 20240405 13520 13.61 20240806 21700 -29.22 20240405 13520 13.61 20240806 2.23 N 317870 500 42 억 132176 N N 0 N 00 N
5 20241203 131128 57 100.00 KOSDAQ 기타제조 N N N N N 15370 530 2 3.57 47842350 3154 43.90 14840 15880 14840 19290 10390 14840 15168.79 1.55 0 -580 15493 15166 15003 14676 14513 15085 14595 43 4450 500 10680 10 1 8506750 1307 -27.74 3.45 12 0.04 -554.00 4453.00 21700 20240405 -29.17 13520 20240806 13.68 21700 -29.17 20240405 13520 13.68 20240806 21700 -29.17 20240405 13520 13.68 20240806 2.23 N 317870 500 42 억 132176 N N 0 N 00 N
6 20241203 121145 57 100.00 KOSDAQ 기타제조 N N N N N 15380 540 2 3.64 40484530 2670 37.16 14840 15880 14840 19290 10390 14840 15162.75 1.55 0 -235 15493 15166 15003 14676 14513 15085 14595 43 4450 500 10680 10 1 8506750 1308 -27.76 3.45 12 0.03 -554.00 4453.00 21700 20240405 -29.12 13520 20240806 13.76 21700 -29.12 20240405 13520 13.76 20240806 21700 -29.12 20240405 13520 13.76 20240806 2.23 N 317870 500 42 억 132176 N N 0 N 00 N
7 20241203 111118 57 100.00 KOSDAQ 기타제조 N N N N N 15150 310 2 2.09 33070380 2185 30.41 14840 15880 14840 19290 10390 14840 15135.19 1.55 0 -247 15493 15166 15003 14676 14513 15085 14595 43 4450 500 10680 10 1 8506750 1289 -27.35 3.40 12 0.03 -554.00 4453.00 21700 20240405 -30.18 13520 20240806 12.06 21700 -30.18 20240405 13520 12.06 20240806 21700 -30.18 20240405 13520 12.06 20240806 2.23 N 317870 500 42 억 132176 N N 0 N 00 N
8 20241203 101106 57 100.00 KOSDAQ 기타제조 N N N N N 15520 680 2 4.58 13246500 870 12.11 14840 15880 14840 19290 10390 14840 15225.86 1.55 0 -203 15493 15166 15003 14676 14513 15085 14595 43 4450 500 10680 10 1 8506750 1320 -28.01 3.49 12 0.01 -554.00 4453.00 21700 20240405 -28.48 13520 20240806 14.79 21700 -28.48 20240405 13520 14.79 20240806 21700 -28.48 20240405 13520 14.79 20240806 2.23 N 317870 500 42 억 132176 N N 0 N 00 N
9 20241203 091057 57 100.00 KOSDAQ 기타제조 N N N N N 15650 810 2 5.46 7773020 517 7.20 14840 15880 14840 19290 10390 14840 15034.85 1.55 0 -12 15493 15166 15003 14676 14513 15085 14595 43 4450 500 10680 10 1 8506750 1331 -28.25 3.51 12 0.01 -554.00 4453.00 21700 20240405 -27.88 13520 20240806 15.75 21700 -27.88 20240405 13520 15.75 20240806 21700 -27.88 20240405 13520 15.75 20240806 2.23 N 317870 500 42 억 132176 N N 0 N 00 N
10 20241202 161038 57 100.00 KOSDAQ 기타제조 N N N N N 14840 -490 5 -3.20 104662120 6979 177.04 15330 15330 14840 19920 10740 15330 14996.72 1.57 0 -1153 15830 15580 15230 14980 14630 15405 14805 43 4590 500 11030 10 1 8506750 1262 -26.79 3.33 12 0.08 -554.00 4453.00 21700 20240405 -31.61 13520 20240806 9.76 21700 -31.61 20240405 13520 9.76 20240806 21700 -31.61 20240405 13520 9.76 20240806 2.23 N 317870 500 42 억 133322 N N 0 N 00 N
11 20241202 151228 57 100.00 KOSDAQ 기타제조 N N N N N 14900 -430 5 -2.80 82237120 5470 138.76 15330 15330 14900 19920 10740 15330 15034.21 1.57 0 -806 15830 15580 15230 14980 14630 15405 14805 43 4590 500 11030 10 1 8506750 1268 -26.90 3.35 12 0.06 -554.00 4453.00 21700 20240405 -31.34 13520 20240806 10.21 21700 -31.34 20240405 13520 10.21 20240806 21700 -31.34 20240405 13520 10.21 20240806 2.23 N 317870 500 42 억 133322 N N 0 N 00 N
12 20241202 141126 57 100.00 KOSDAQ 기타제조 N N N N N 15000 -330 5 -2.15 71746280 4768 120.95 15330 15330 14900 19920 10740 15330 15047.46 1.57 0 -805 15830 15580 15230 14980 14630 15405 14805 43 4590 500 11030 10 1 8506750 1276 -27.08 3.37 12 0.06 -554.00 4453.00 21700 20240405 -30.88 13520 20240806 10.95 21700 -30.88 20240405 13520 10.95 20240806 21700 -30.88 20240405 13520 10.95 20240806 2.23 N 317870 500 42 억 133322 N N 0 N 00 N