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
373200/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
20241203,161150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,622,-3,5,-0.48,580324862,958500,95.43,591,633,582,812,438,625,605.45,0.98,0,114457,659,642,620,603,581,650,611,76,187,100,430,1,1,75705657,471,-5.50,9.42,12,1.27,-113.00,66.00,2270,20240223,-72.60,410,20241014,51.71,2270,-72.60,20240223,410,51.71,20241014,8200,-92.41,20231205,410,51.71,20241014,0.12,N,373200,100,75 억,,745124,N,N,0,N,00,N
20241203,151235,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,626,1,2,0.16,578382417,955383,95.12,591,633,582,812,438,625,605.39,0.98,0,116306,659,642,620,603,581,650,611,76,187,100,430,1,1,75705657,474,-5.54,9.48,12,1.26,-113.00,66.00,2270,20240223,-72.42,410,20241014,52.68,2270,-72.42,20240223,410,52.68,20241014,8200,-92.37,20231205,410,52.68,20241014,0.12,N,373200,100,75 억,,745124,N,N,0,N,00,N
20241203,141210,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,625,0,3,0.00,562404883,929804,92.57,591,633,582,812,438,625,604.86,0.98,0,113535,659,642,620,603,581,650,611,76,187,100,430,1,1,75705657,473,-5.53,9.47,12,1.23,-113.00,66.00,2270,20240223,-72.47,410,20241014,52.44,2270,-72.47,20240223,410,52.44,20241014,8200,-92.38,20231205,410,52.44,20241014,0.12,N,373200,100,75 억,,745124,N,N,0,N,00,N
20241203,131209,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,627,2,2,0.32,409587092,686686,68.37,591,629,582,812,438,625,596.47,0.98,0,87517,659,642,620,603,581,650,611,76,187,100,430,1,1,75705657,475,-5.55,9.50,12,0.91,-113.00,66.00,2270,20240223,-72.38,410,20241014,52.93,2270,-72.38,20240223,410,52.93,20241014,8200,-92.35,20231205,410,52.93,20241014,0.12,N,373200,100,75 억,,745124,N,N,0,N,00,N
20241203,121230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,615,-10,5,-1.60,362474835,610623,60.80,591,622,582,812,438,625,593.61,0.98,0,47267,659,642,620,603,581,650,611,76,187,100,430,1,1,75705657,466,-5.44,9.32,12,0.81,-113.00,66.00,2270,20240223,-72.91,410,20241014,50.00,2270,-72.91,20240223,410,50.00,20241014,8200,-92.50,20231205,410,50.00,20241014,0.12,N,373200,100,75 억,,745124,N,N,0,N,00,N
20241203,111200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,619,-6,5,-0.96,349686443,589820,58.72,591,622,582,812,438,625,592.87,0.98,0,35752,659,642,620,603,581,650,611,76,187,100,430,1,1,75705657,469,-5.48,9.38,12,0.78,-113.00,66.00,2270,20240223,-72.73,410,20241014,50.98,2270,-72.73,20240223,410,50.98,20241014,8200,-92.45,20231205,410,50.98,20241014,0.12,N,373200,100,75 억,,745124,N,N,0,N,00,N
20241203,101148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,610,-15,5,-2.40,336137365,567707,56.52,591,622,582,812,438,625,592.10,0.98,0,22050,659,642,620,603,581,650,611,76,187,100,430,1,1,75705657,462,-5.40,9.24,12,0.75,-113.00,66.00,2270,20240223,-73.13,410,20241014,48.78,2270,-73.13,20240223,410,48.78,20241014,8200,-92.56,20231205,410,48.78,20241014,0.12,N,373200,100,75 억,,745124,N,N,0,N,00,N
20241203,091137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,594,-31,5,-4.96,205059618,346284,34.48,591,622,582,812,438,625,592.17,0.98,0,38189,659,642,620,603,581,650,611,76,187,100,430,1,1,75705657,450,-5.26,9.00,12,0.46,-113.00,66.00,2270,20240223,-73.83,410,20241014,44.88,2270,-73.83,20240223,410,44.88,20241014,8200,-92.76,20231205,410,44.88,20241014,0.12,N,373200,100,75 억,,745124,N,N,0,N,00,N
20241202,161118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,625,1,2,0.16,628673724,1004390,177.74,624,637,598,811,437,624,625.93,0.91,0,61144,648,636,618,606,588,642,612,76,187,100,430,1,1,75705657,473,-5.53,9.47,12,1.33,-113.00,66.00,2270,20240223,-72.47,410,20241014,52.44,2270,-72.47,20240223,410,52.44,20241014,8200,-92.38,20231205,410,52.44,20241014,0.13,N,373200,100,75 억,,685457,N,N,0,N,00,N
20241202,151327,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,633,9,2,1.44,581853014,929600,164.50,624,637,598,811,437,624,625.92,0.91,0,55635,648,636,618,606,588,642,612,76,187,100,430,1,1,75705657,479,-5.60,9.59,12,1.23,-113.00,66.00,2270,20240223,-72.11,410,20241014,54.39,2270,-72.11,20240223,410,54.39,20241014,8200,-92.28,20231205,410,54.39,20241014,0.13,N,373200,100,75 억,,685457,N,N,0,N,00,N
20241202,141213,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,630,6,2,0.96,513219047,820210,145.14,624,637,598,811,437,624,625.72,0.91,0,52124,648,636,618,606,588,642,612,76,187,100,430,1,1,75705657,477,-5.58,9.55,12,1.08,-113.00,66.00,2270,20240223,-72.25,410,20241014,53.66,2270,-72.25,20240223,410,53.66,20241014,8200,-92.32,20231205,410,53.66,20241014,0.13,N,373200,100,75 억,,685457,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 161150 57 100.00 KOSDAQ 기타제조 N N N N N 622 -3 5 -0.48 580324862 958500 95.43 591 633 582 812 438 625 605.45 0.98 0 114457 659 642 620 603 581 650 611 76 187 100 430 1 1 75705657 471 -5.50 9.42 12 1.27 -113.00 66.00 2270 20240223 -72.60 410 20241014 51.71 2270 -72.60 20240223 410 51.71 20241014 8200 -92.41 20231205 410 51.71 20241014 0.12 N 373200 100 75 억 745124 N N 0 N 00 N
3 20241203 151235 57 100.00 KOSDAQ 기타제조 N N N N N 626 1 2 0.16 578382417 955383 95.12 591 633 582 812 438 625 605.39 0.98 0 116306 659 642 620 603 581 650 611 76 187 100 430 1 1 75705657 474 -5.54 9.48 12 1.26 -113.00 66.00 2270 20240223 -72.42 410 20241014 52.68 2270 -72.42 20240223 410 52.68 20241014 8200 -92.37 20231205 410 52.68 20241014 0.12 N 373200 100 75 억 745124 N N 0 N 00 N
4 20241203 141210 57 100.00 KOSDAQ 기타제조 N N N N N 625 0 3 0.00 562404883 929804 92.57 591 633 582 812 438 625 604.86 0.98 0 113535 659 642 620 603 581 650 611 76 187 100 430 1 1 75705657 473 -5.53 9.47 12 1.23 -113.00 66.00 2270 20240223 -72.47 410 20241014 52.44 2270 -72.47 20240223 410 52.44 20241014 8200 -92.38 20231205 410 52.44 20241014 0.12 N 373200 100 75 억 745124 N N 0 N 00 N
5 20241203 131209 57 100.00 KOSDAQ 기타제조 N N N N N 627 2 2 0.32 409587092 686686 68.37 591 629 582 812 438 625 596.47 0.98 0 87517 659 642 620 603 581 650 611 76 187 100 430 1 1 75705657 475 -5.55 9.50 12 0.91 -113.00 66.00 2270 20240223 -72.38 410 20241014 52.93 2270 -72.38 20240223 410 52.93 20241014 8200 -92.35 20231205 410 52.93 20241014 0.12 N 373200 100 75 억 745124 N N 0 N 00 N
6 20241203 121230 57 100.00 KOSDAQ 기타제조 N N N N N 615 -10 5 -1.60 362474835 610623 60.80 591 622 582 812 438 625 593.61 0.98 0 47267 659 642 620 603 581 650 611 76 187 100 430 1 1 75705657 466 -5.44 9.32 12 0.81 -113.00 66.00 2270 20240223 -72.91 410 20241014 50.00 2270 -72.91 20240223 410 50.00 20241014 8200 -92.50 20231205 410 50.00 20241014 0.12 N 373200 100 75 억 745124 N N 0 N 00 N
7 20241203 111200 57 100.00 KOSDAQ 기타제조 N N N N N 619 -6 5 -0.96 349686443 589820 58.72 591 622 582 812 438 625 592.87 0.98 0 35752 659 642 620 603 581 650 611 76 187 100 430 1 1 75705657 469 -5.48 9.38 12 0.78 -113.00 66.00 2270 20240223 -72.73 410 20241014 50.98 2270 -72.73 20240223 410 50.98 20241014 8200 -92.45 20231205 410 50.98 20241014 0.12 N 373200 100 75 억 745124 N N 0 N 00 N
8 20241203 101148 57 100.00 KOSDAQ 기타제조 N N N N N 610 -15 5 -2.40 336137365 567707 56.52 591 622 582 812 438 625 592.10 0.98 0 22050 659 642 620 603 581 650 611 76 187 100 430 1 1 75705657 462 -5.40 9.24 12 0.75 -113.00 66.00 2270 20240223 -73.13 410 20241014 48.78 2270 -73.13 20240223 410 48.78 20241014 8200 -92.56 20231205 410 48.78 20241014 0.12 N 373200 100 75 억 745124 N N 0 N 00 N
9 20241203 091137 57 100.00 KOSDAQ 기타제조 N N N N N 594 -31 5 -4.96 205059618 346284 34.48 591 622 582 812 438 625 592.17 0.98 0 38189 659 642 620 603 581 650 611 76 187 100 430 1 1 75705657 450 -5.26 9.00 12 0.46 -113.00 66.00 2270 20240223 -73.83 410 20241014 44.88 2270 -73.83 20240223 410 44.88 20241014 8200 -92.76 20231205 410 44.88 20241014 0.12 N 373200 100 75 억 745124 N N 0 N 00 N
10 20241202 161118 57 100.00 KOSDAQ 기타제조 N N N N N 625 1 2 0.16 628673724 1004390 177.74 624 637 598 811 437 624 625.93 0.91 0 61144 648 636 618 606 588 642 612 76 187 100 430 1 1 75705657 473 -5.53 9.47 12 1.33 -113.00 66.00 2270 20240223 -72.47 410 20241014 52.44 2270 -72.47 20240223 410 52.44 20241014 8200 -92.38 20231205 410 52.44 20241014 0.13 N 373200 100 75 억 685457 N N 0 N 00 N
11 20241202 151327 57 100.00 KOSDAQ 기타제조 N N N N N 633 9 2 1.44 581853014 929600 164.50 624 637 598 811 437 624 625.92 0.91 0 55635 648 636 618 606 588 642 612 76 187 100 430 1 1 75705657 479 -5.60 9.59 12 1.23 -113.00 66.00 2270 20240223 -72.11 410 20241014 54.39 2270 -72.11 20240223 410 54.39 20241014 8200 -92.28 20231205 410 54.39 20241014 0.13 N 373200 100 75 억 685457 N N 0 N 00 N
12 20241202 141213 57 100.00 KOSDAQ 기타제조 N N N N N 630 6 2 0.96 513219047 820210 145.14 624 637 598 811 437 624 625.72 0.91 0 52124 648 636 618 606 588 642 612 76 187 100 430 1 1 75705657 477 -5.58 9.55 12 1.08 -113.00 66.00 2270 20240223 -72.25 410 20241014 53.66 2270 -72.25 20240223 410 53.66 20241014 8200 -92.32 20231205 410 53.66 20241014 0.13 N 373200 100 75 억 685457 N N 0 N 00 N