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
328380/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
20241203,161118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,905,0,3,0.00,55921498,62397,60.20,891,905,875,1176,634,905,896.22,0.63,0,12315,931,917,897,883,863,925,891,34,271,100,560,1,1,34262778,310,41.14,1.35,12,0.18,22.00,670.00,1723,20240104,-47.48,805,20241115,12.42,1723,-47.48,20240104,805,12.42,20241115,1723,-47.48,20240104,805,12.42,20241115,1.12,N,328380,100,34 억,,214510,N,N,0,N,00,N
20241203,151159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,899,-6,5,-0.66,42893422,47939,46.25,891,905,875,1176,634,905,894.75,0.63,0,13076,931,917,897,883,863,925,891,34,271,100,560,1,1,34262778,308,40.86,1.34,12,0.14,22.00,670.00,1723,20240104,-47.82,805,20241115,11.68,1723,-47.82,20240104,805,11.68,20241115,1723,-47.82,20240104,805,11.68,20241115,1.12,N,328380,100,34 억,,214510,N,N,0,N,00,N
20241203,141135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,894,-11,5,-1.22,35909388,40162,38.75,891,905,875,1176,634,905,894.11,0.63,0,12525,931,917,897,883,863,925,891,34,271,100,560,1,1,34262778,306,40.64,1.33,12,0.12,22.00,670.00,1723,20240104,-48.11,805,20241115,11.06,1723,-48.11,20240104,805,11.06,20241115,1723,-48.11,20240104,805,11.06,20241115,1.12,N,328380,100,34 억,,214510,N,N,0,N,00,N
20241203,131136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,902,-3,5,-0.33,31494425,35241,34.00,891,905,875,1176,634,905,893.69,0.63,0,11811,931,917,897,883,863,925,891,34,271,100,560,1,1,34262778,309,41.00,1.35,12,0.10,22.00,670.00,1723,20240104,-47.65,805,20241115,12.05,1723,-47.65,20240104,805,12.05,20241115,1723,-47.65,20240104,805,12.05,20241115,1.12,N,328380,100,34 억,,214510,N,N,0,N,00,N
20241203,121153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,902,-3,5,-0.33,29665339,33202,32.03,891,905,875,1176,634,905,893.48,0.63,0,10044,931,917,897,883,863,925,891,34,271,100,560,1,1,34262778,309,41.00,1.35,12,0.10,22.00,670.00,1723,20240104,-47.65,805,20241115,12.05,1723,-47.65,20240104,805,12.05,20241115,1723,-47.65,20240104,805,12.05,20241115,1.12,N,328380,100,34 억,,214510,N,N,0,N,00,N
20241203,111126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,892,-13,5,-1.44,28042263,31398,30.29,891,905,875,1176,634,905,893.12,0.63,0,10708,931,917,897,883,863,925,891,34,271,100,560,1,1,34262778,306,40.55,1.33,12,0.09,22.00,670.00,1723,20240104,-48.23,805,20241115,10.81,1723,-48.23,20240104,805,10.81,20241115,1723,-48.23,20240104,805,10.81,20241115,1.12,N,328380,100,34 억,,214510,N,N,0,N,00,N
20241203,101114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,895,-10,5,-1.10,20729411,23274,22.46,891,902,875,1176,634,905,890.67,0.63,0,10274,931,917,897,883,863,925,891,34,271,100,560,1,1,34262778,307,40.68,1.34,12,0.07,22.00,670.00,1723,20240104,-48.06,805,20241115,11.18,1723,-48.06,20240104,805,11.18,20241115,1723,-48.06,20240104,805,11.18,20241115,1.12,N,328380,100,34 억,,214510,N,N,0,N,00,N
20241203,091105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,900,-5,5,-0.55,10881384,12231,11.80,891,902,875,1176,634,905,889.66,0.63,0,2728,931,917,897,883,863,925,891,34,271,100,560,1,1,34262778,308,40.91,1.34,12,0.04,22.00,670.00,1723,20240104,-47.77,805,20241115,11.80,1723,-47.77,20240104,805,11.80,20241115,1723,-47.77,20240104,805,11.80,20241115,1.12,N,328380,100,34 억,,214510,N,N,0,N,00,N
20241202,161045,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,905,28,2,3.19,92501816,103641,104.68,880,911,877,1140,614,877,892.52,0.59,0,11886,931,904,890,863,849,897,856,34,263,100,540,1,1,34262778,310,41.14,1.35,12,0.30,22.00,670.00,1723,20240104,-47.48,805,20241115,12.42,1723,-47.48,20240104,805,12.42,20241115,1723,-47.48,20240104,805,12.42,20241115,1.12,N,328380,100,34 억,,203511,N,N,0,N,00,N
20241202,151238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,904,27,2,3.08,81916220,91897,92.82,880,911,877,1140,614,877,891.39,0.59,0,11782,931,904,890,863,849,897,856,34,263,100,540,1,1,34262778,310,41.09,1.35,12,0.27,22.00,670.00,1723,20240104,-47.53,805,20241115,12.30,1723,-47.53,20240104,805,12.30,20241115,1723,-47.53,20240104,805,12.30,20241115,1.12,N,328380,100,34 억,,203511,N,N,0,N,00,N
20241202,141133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,901,24,2,2.74,78763084,88395,89.28,880,911,877,1140,614,877,891.04,0.59,0,11771,931,904,890,863,849,897,856,34,263,100,540,1,1,34262778,309,40.95,1.34,12,0.26,22.00,670.00,1723,20240104,-47.71,805,20241115,11.93,1723,-47.71,20240104,805,11.93,20241115,1723,-47.71,20240104,805,11.93,20241115,1.12,N,328380,100,34 억,,203511,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 161118 57 100.00 KOSDAQ 기타서비스 N N N N N 905 0 3 0.00 55921498 62397 60.20 891 905 875 1176 634 905 896.22 0.63 0 12315 931 917 897 883 863 925 891 34 271 100 560 1 1 34262778 310 41.14 1.35 12 0.18 22.00 670.00 1723 20240104 -47.48 805 20241115 12.42 1723 -47.48 20240104 805 12.42 20241115 1723 -47.48 20240104 805 12.42 20241115 1.12 N 328380 100 34 억 214510 N N 0 N 00 N
3 20241203 151159 57 100.00 KOSDAQ 기타서비스 N N N N N 899 -6 5 -0.66 42893422 47939 46.25 891 905 875 1176 634 905 894.75 0.63 0 13076 931 917 897 883 863 925 891 34 271 100 560 1 1 34262778 308 40.86 1.34 12 0.14 22.00 670.00 1723 20240104 -47.82 805 20241115 11.68 1723 -47.82 20240104 805 11.68 20241115 1723 -47.82 20240104 805 11.68 20241115 1.12 N 328380 100 34 억 214510 N N 0 N 00 N
4 20241203 141135 57 100.00 KOSDAQ 기타서비스 N N N N N 894 -11 5 -1.22 35909388 40162 38.75 891 905 875 1176 634 905 894.11 0.63 0 12525 931 917 897 883 863 925 891 34 271 100 560 1 1 34262778 306 40.64 1.33 12 0.12 22.00 670.00 1723 20240104 -48.11 805 20241115 11.06 1723 -48.11 20240104 805 11.06 20241115 1723 -48.11 20240104 805 11.06 20241115 1.12 N 328380 100 34 억 214510 N N 0 N 00 N
5 20241203 131136 57 100.00 KOSDAQ 기타서비스 N N N N N 902 -3 5 -0.33 31494425 35241 34.00 891 905 875 1176 634 905 893.69 0.63 0 11811 931 917 897 883 863 925 891 34 271 100 560 1 1 34262778 309 41.00 1.35 12 0.10 22.00 670.00 1723 20240104 -47.65 805 20241115 12.05 1723 -47.65 20240104 805 12.05 20241115 1723 -47.65 20240104 805 12.05 20241115 1.12 N 328380 100 34 억 214510 N N 0 N 00 N
6 20241203 121153 57 100.00 KOSDAQ 기타서비스 N N N N N 902 -3 5 -0.33 29665339 33202 32.03 891 905 875 1176 634 905 893.48 0.63 0 10044 931 917 897 883 863 925 891 34 271 100 560 1 1 34262778 309 41.00 1.35 12 0.10 22.00 670.00 1723 20240104 -47.65 805 20241115 12.05 1723 -47.65 20240104 805 12.05 20241115 1723 -47.65 20240104 805 12.05 20241115 1.12 N 328380 100 34 억 214510 N N 0 N 00 N
7 20241203 111126 57 100.00 KOSDAQ 기타서비스 N N N N N 892 -13 5 -1.44 28042263 31398 30.29 891 905 875 1176 634 905 893.12 0.63 0 10708 931 917 897 883 863 925 891 34 271 100 560 1 1 34262778 306 40.55 1.33 12 0.09 22.00 670.00 1723 20240104 -48.23 805 20241115 10.81 1723 -48.23 20240104 805 10.81 20241115 1723 -48.23 20240104 805 10.81 20241115 1.12 N 328380 100 34 억 214510 N N 0 N 00 N
8 20241203 101114 57 100.00 KOSDAQ 기타서비스 N N N N N 895 -10 5 -1.10 20729411 23274 22.46 891 902 875 1176 634 905 890.67 0.63 0 10274 931 917 897 883 863 925 891 34 271 100 560 1 1 34262778 307 40.68 1.34 12 0.07 22.00 670.00 1723 20240104 -48.06 805 20241115 11.18 1723 -48.06 20240104 805 11.18 20241115 1723 -48.06 20240104 805 11.18 20241115 1.12 N 328380 100 34 억 214510 N N 0 N 00 N
9 20241203 091105 57 100.00 KOSDAQ 기타서비스 N N N N N 900 -5 5 -0.55 10881384 12231 11.80 891 902 875 1176 634 905 889.66 0.63 0 2728 931 917 897 883 863 925 891 34 271 100 560 1 1 34262778 308 40.91 1.34 12 0.04 22.00 670.00 1723 20240104 -47.77 805 20241115 11.80 1723 -47.77 20240104 805 11.80 20241115 1723 -47.77 20240104 805 11.80 20241115 1.12 N 328380 100 34 억 214510 N N 0 N 00 N
10 20241202 161045 57 100.00 KOSDAQ 기타서비스 N N N N N 905 28 2 3.19 92501816 103641 104.68 880 911 877 1140 614 877 892.52 0.59 0 11886 931 904 890 863 849 897 856 34 263 100 540 1 1 34262778 310 41.14 1.35 12 0.30 22.00 670.00 1723 20240104 -47.48 805 20241115 12.42 1723 -47.48 20240104 805 12.42 20241115 1723 -47.48 20240104 805 12.42 20241115 1.12 N 328380 100 34 억 203511 N N 0 N 00 N
11 20241202 151238 57 100.00 KOSDAQ 기타서비스 N N N N N 904 27 2 3.08 81916220 91897 92.82 880 911 877 1140 614 877 891.39 0.59 0 11782 931 904 890 863 849 897 856 34 263 100 540 1 1 34262778 310 41.09 1.35 12 0.27 22.00 670.00 1723 20240104 -47.53 805 20241115 12.30 1723 -47.53 20240104 805 12.30 20241115 1723 -47.53 20240104 805 12.30 20241115 1.12 N 328380 100 34 억 203511 N N 0 N 00 N
12 20241202 141133 57 100.00 KOSDAQ 기타서비스 N N N N N 901 24 2 2.74 78763084 88395 89.28 880 911 877 1140 614 877 891.04 0.59 0 11771 931 904 890 863 849 897 856 34 263 100 540 1 1 34262778 309 40.95 1.34 12 0.26 22.00 670.00 1723 20240104 -47.71 805 20241115 11.93 1723 -47.71 20240104 805 11.93 20241115 1723 -47.71 20240104 805 11.93 20241115 1.12 N 328380 100 34 억 203511 N N 0 N 00 N