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
362320/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
20241203,161144,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,4990,155,2,3.21,1175606610,236986,56.86,4835,5030,4765,6280,3385,4835,4960.65,0.00,0,76062,5368,5101,4963,4696,4558,5032,4627,103,1445,500,3480,5,1,20551290,1026,-43.77,1.58,12,1.15,-114.00,3164.00,13790,20240624,-63.81,4765,20241203,4.72,13790,-63.81,20240624,4765,4.72,20241203,13790,-63.81,20240624,4765,4.72,20241203,4.95,N,362320,500,102 억,,0,N,N,13,N,00,N
20241203,151227,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,4985,150,2,3.10,1122365695,226302,54.30,4835,5030,4765,6280,3385,4835,4959.59,0.00,0,71328,5368,5101,4963,4696,4558,5032,4627,103,1445,500,3480,5,1,20551290,1024,-43.73,1.58,12,1.10,-114.00,3164.00,13790,20240624,-63.85,4765,20241203,4.62,13790,-63.85,20240624,4765,4.62,20241203,13790,-63.85,20240624,4765,4.62,20241203,4.95,N,362320,500,102 억,,0,N,N,4,N,00,N
20241203,141203,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,4990,155,2,3.21,1043431585,210455,50.50,4835,5030,4765,6280,3385,4835,4957.98,0.00,0,65212,5368,5101,4963,4696,4558,5032,4627,103,1445,500,3480,5,1,20551290,1026,-43.77,1.58,12,1.02,-114.00,3164.00,13790,20240624,-63.81,4765,20241203,4.72,13790,-63.81,20240624,4765,4.72,20241203,13790,-63.81,20240624,4765,4.72,20241203,4.95,N,362320,500,102 억,,0,N,N,4,N,00,N
20241203,131203,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,4975,140,2,2.90,930994045,187895,45.08,4835,5030,4765,6280,3385,4835,4954.86,0.00,0,59035,5368,5101,4963,4696,4558,5032,4627,103,1445,500,3480,5,1,20551290,1022,-43.64,1.57,12,0.91,-114.00,3164.00,13790,20240624,-63.92,4765,20241203,4.41,13790,-63.92,20240624,4765,4.41,20241203,13790,-63.92,20240624,4765,4.41,20241203,4.95,N,362320,500,102 억,,0,N,N,4,N,00,N
20241203,121223,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,4980,145,2,3.00,897548680,181178,43.47,4835,5030,4765,6280,3385,4835,4953.96,0.00,0,56312,5368,5101,4963,4696,4558,5032,4627,103,1445,500,3480,5,1,20551290,1023,-43.68,1.57,12,0.88,-114.00,3164.00,13790,20240624,-63.89,4765,20241203,4.51,13790,-63.89,20240624,4765,4.51,20241203,13790,-63.89,20240624,4765,4.51,20241203,4.95,N,362320,500,102 억,,0,N,N,4,N,00,N
20241203,111153,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,4975,140,2,2.90,563506675,114041,27.36,4835,4985,4765,6280,3385,4835,4941.26,0.00,0,43173,5368,5101,4963,4696,4558,5032,4627,103,1445,500,3480,5,1,20551290,1022,-43.64,1.57,12,0.55,-114.00,3164.00,13790,20240624,-63.92,4765,20241203,4.41,13790,-63.92,20240624,4765,4.41,20241203,13790,-63.92,20240624,4765,4.41,20241203,4.95,N,362320,500,102 억,,0,N,N,4,N,00,N
20241203,101141,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,4945,110,2,2.28,463397030,93847,22.52,4835,4985,4765,6280,3385,4835,4937.79,0.00,0,39100,5368,5101,4963,4696,4558,5032,4627,103,1445,500,3480,5,1,20551290,1016,-43.38,1.56,12,0.46,-114.00,3164.00,13790,20240624,-64.14,4765,20241203,3.78,13790,-64.14,20240624,4765,3.78,20241203,13790,-64.14,20240624,4765,3.78,20241203,4.95,N,362320,500,102 억,,0,N,N,4,N,00,N
20241203,091130,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4940,105,2,2.17,131930115,26679,6.40,4835,4985,4835,6280,3385,4835,4945.09,0.00,0,14479,5368,5101,4963,4696,4558,5032,4627,103,1445,500,3480,5,1,20551290,1015,-43.33,1.56,12,0.13,-114.00,3164.00,13790,20240624,-64.18,4825,20241202,2.38,13790,-64.18,20240624,4825,2.38,20241202,13790,-64.18,20240624,4825,2.38,20241202,4.95,N,362320,500,102 억,,0,N,N,4,N,00,N
20241202,161111,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,4835,-255,5,-5.01,2050566405,414074,327.38,5150,5230,4825,6610,3570,5090,4952.76,0.00,0,-13077,5283,5186,5113,5016,4943,5150,4980,103,1520,500,3660,5,1,20551290,994,-42.41,1.53,12,2.01,-114.00,3164.00,13790,20240624,-64.94,4825,20241202,0.21,13790,-64.94,20240624,4825,0.21,20241202,13790,-64.94,20240624,4825,0.21,20241202,4.93,N,362320,500,102 억,,0,N,N,4,N,00,N
20241202,151313,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,4835,-255,5,-5.01,1952451560,393776,311.33,5150,5230,4830,6610,3570,5090,4958.28,0.00,0,-10548,5283,5186,5113,5016,4943,5150,4980,103,1520,500,3660,5,1,20551290,994,-42.41,1.53,12,1.92,-114.00,3164.00,13790,20240624,-64.94,4830,20241202,0.10,13790,-64.94,20240624,4830,0.10,20241202,13790,-64.94,20240624,4830,0.10,20241202,4.93,N,362320,500,102 억,,0,N,N,15,N,00,N
20241202,141205,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,4880,-210,5,-4.13,1817553715,366079,289.43,5150,5230,4830,6610,3570,5090,4964.92,0.00,0,-6661,5283,5186,5113,5016,4943,5150,4980,103,1520,500,3660,5,1,20551290,1003,-42.81,1.54,12,1.78,-114.00,3164.00,13790,20240624,-64.61,4830,20241202,1.04,13790,-64.61,20240624,4830,1.04,20241202,13790,-64.61,20240624,4830,1.04,20241202,4.93,N,362320,500,102 억,,0,N,N,15,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 161144 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 4990 155 2 3.21 1175606610 236986 56.86 4835 5030 4765 6280 3385 4835 4960.65 0.00 0 76062 5368 5101 4963 4696 4558 5032 4627 103 1445 500 3480 5 1 20551290 1026 -43.77 1.58 12 1.15 -114.00 3164.00 13790 20240624 -63.81 4765 20241203 4.72 13790 -63.81 20240624 4765 4.72 20241203 13790 -63.81 20240624 4765 4.72 20241203 4.95 N 362320 500 102 억 0 N N 13 N 00 N
3 20241203 151227 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 4985 150 2 3.10 1122365695 226302 54.30 4835 5030 4765 6280 3385 4835 4959.59 0.00 0 71328 5368 5101 4963 4696 4558 5032 4627 103 1445 500 3480 5 1 20551290 1024 -43.73 1.58 12 1.10 -114.00 3164.00 13790 20240624 -63.85 4765 20241203 4.62 13790 -63.85 20240624 4765 4.62 20241203 13790 -63.85 20240624 4765 4.62 20241203 4.95 N 362320 500 102 억 0 N N 4 N 00 N
4 20241203 141203 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 4990 155 2 3.21 1043431585 210455 50.50 4835 5030 4765 6280 3385 4835 4957.98 0.00 0 65212 5368 5101 4963 4696 4558 5032 4627 103 1445 500 3480 5 1 20551290 1026 -43.77 1.58 12 1.02 -114.00 3164.00 13790 20240624 -63.81 4765 20241203 4.72 13790 -63.81 20240624 4765 4.72 20241203 13790 -63.81 20240624 4765 4.72 20241203 4.95 N 362320 500 102 억 0 N N 4 N 00 N
5 20241203 131203 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 4975 140 2 2.90 930994045 187895 45.08 4835 5030 4765 6280 3385 4835 4954.86 0.00 0 59035 5368 5101 4963 4696 4558 5032 4627 103 1445 500 3480 5 1 20551290 1022 -43.64 1.57 12 0.91 -114.00 3164.00 13790 20240624 -63.92 4765 20241203 4.41 13790 -63.92 20240624 4765 4.41 20241203 13790 -63.92 20240624 4765 4.41 20241203 4.95 N 362320 500 102 억 0 N N 4 N 00 N
6 20241203 121223 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 4980 145 2 3.00 897548680 181178 43.47 4835 5030 4765 6280 3385 4835 4953.96 0.00 0 56312 5368 5101 4963 4696 4558 5032 4627 103 1445 500 3480 5 1 20551290 1023 -43.68 1.57 12 0.88 -114.00 3164.00 13790 20240624 -63.89 4765 20241203 4.51 13790 -63.89 20240624 4765 4.51 20241203 13790 -63.89 20240624 4765 4.51 20241203 4.95 N 362320 500 102 억 0 N N 4 N 00 N
7 20241203 111153 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 4975 140 2 2.90 563506675 114041 27.36 4835 4985 4765 6280 3385 4835 4941.26 0.00 0 43173 5368 5101 4963 4696 4558 5032 4627 103 1445 500 3480 5 1 20551290 1022 -43.64 1.57 12 0.55 -114.00 3164.00 13790 20240624 -63.92 4765 20241203 4.41 13790 -63.92 20240624 4765 4.41 20241203 13790 -63.92 20240624 4765 4.41 20241203 4.95 N 362320 500 102 억 0 N N 4 N 00 N
8 20241203 101141 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 4945 110 2 2.28 463397030 93847 22.52 4835 4985 4765 6280 3385 4835 4937.79 0.00 0 39100 5368 5101 4963 4696 4558 5032 4627 103 1445 500 3480 5 1 20551290 1016 -43.38 1.56 12 0.46 -114.00 3164.00 13790 20240624 -64.14 4765 20241203 3.78 13790 -64.14 20240624 4765 3.78 20241203 13790 -64.14 20240624 4765 3.78 20241203 4.95 N 362320 500 102 억 0 N N 4 N 00 N
9 20241203 091130 55 60.00 KOSDAQ 유통 N N N Y 60 N 4940 105 2 2.17 131930115 26679 6.40 4835 4985 4835 6280 3385 4835 4945.09 0.00 0 14479 5368 5101 4963 4696 4558 5032 4627 103 1445 500 3480 5 1 20551290 1015 -43.33 1.56 12 0.13 -114.00 3164.00 13790 20240624 -64.18 4825 20241202 2.38 13790 -64.18 20240624 4825 2.38 20241202 13790 -64.18 20240624 4825 2.38 20241202 4.95 N 362320 500 102 억 0 N N 4 N 00 N
10 20241202 161111 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 4835 -255 5 -5.01 2050566405 414074 327.38 5150 5230 4825 6610 3570 5090 4952.76 0.00 0 -13077 5283 5186 5113 5016 4943 5150 4980 103 1520 500 3660 5 1 20551290 994 -42.41 1.53 12 2.01 -114.00 3164.00 13790 20240624 -64.94 4825 20241202 0.21 13790 -64.94 20240624 4825 0.21 20241202 13790 -64.94 20240624 4825 0.21 20241202 4.93 N 362320 500 102 억 0 N N 4 N 00 N
11 20241202 151313 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 4835 -255 5 -5.01 1952451560 393776 311.33 5150 5230 4830 6610 3570 5090 4958.28 0.00 0 -10548 5283 5186 5113 5016 4943 5150 4980 103 1520 500 3660 5 1 20551290 994 -42.41 1.53 12 1.92 -114.00 3164.00 13790 20240624 -64.94 4830 20241202 0.10 13790 -64.94 20240624 4830 0.10 20241202 13790 -64.94 20240624 4830 0.10 20241202 4.93 N 362320 500 102 억 0 N N 15 N 00 N
12 20241202 141205 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 4880 -210 5 -4.13 1817553715 366079 289.43 5150 5230 4830 6610 3570 5090 4964.92 0.00 0 -6661 5283 5186 5113 5016 4943 5150 4980 103 1520 500 3660 5 1 20551290 1003 -42.81 1.54 12 1.78 -114.00 3164.00 13790 20240624 -64.61 4830 20241202 1.04 13790 -64.61 20240624 4830 1.04 20241202 13790 -64.61 20240624 4830 1.04 20241202 4.93 N 362320 500 102 억 0 N N 15 N 00 N