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
388870/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
20241203,161159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8440,220,2,2.68,249999640,29858,56.74,8230,8470,8230,10680,5760,8220,8372.51,0.00,0,7199,8713,8466,8243,7996,7773,8355,7885,65,2460,500,5750,10,1,12930962,1091,-11.55,3.85,12,0.23,-731.00,2194.00,21250,20240327,-60.28,7850,20241115,7.52,21250,-60.28,20240327,7850,7.52,20241115,21250,-60.28,20240327,7850,7.52,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N
20241203,151246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8440,220,2,2.68,238456280,28490,54.14,8230,8470,8230,10680,5760,8220,8369.82,0.00,0,7165,8713,8466,8243,7996,7773,8355,7885,65,2460,500,5750,10,1,12930962,1091,-11.55,3.85,12,0.22,-731.00,2194.00,21250,20240327,-60.28,7850,20241115,7.52,21250,-60.28,20240327,7850,7.52,20241115,21250,-60.28,20240327,7850,7.52,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N
20241203,141221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8410,190,2,2.31,215091980,25716,48.87,8230,8470,8230,10680,5760,8220,8364.13,0.00,0,5426,8713,8466,8243,7996,7773,8355,7885,65,2460,500,5750,10,1,12930962,1087,-11.50,3.83,12,0.20,-731.00,2194.00,21250,20240327,-60.42,7850,20241115,7.13,21250,-60.42,20240327,7850,7.13,20241115,21250,-60.42,20240327,7850,7.13,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N
20241203,131220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8400,180,2,2.19,179040850,21429,40.72,8230,8470,8230,10680,5760,8220,8355.07,0.00,0,2241,8713,8466,8243,7996,7773,8355,7885,65,2460,500,5750,10,1,12930962,1086,-11.49,3.83,12,0.17,-731.00,2194.00,21250,20240327,-60.47,7850,20241115,7.01,21250,-60.47,20240327,7850,7.01,20241115,21250,-60.47,20240327,7850,7.01,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N
20241203,121240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8400,180,2,2.19,169235550,20260,38.50,8230,8470,8230,10680,5760,8220,8353.19,0.00,0,2286,8713,8466,8243,7996,7773,8355,7885,65,2460,500,5750,10,1,12930962,1086,-11.49,3.83,12,0.16,-731.00,2194.00,21250,20240327,-60.47,7850,20241115,7.01,21250,-60.47,20240327,7850,7.01,20241115,21250,-60.47,20240327,7850,7.01,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N
20241203,111211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8390,170,2,2.07,136543530,16365,31.10,8230,8470,8230,10680,5760,8220,8343.63,0.00,0,2897,8713,8466,8243,7996,7773,8355,7885,65,2460,500,5750,10,1,12930962,1085,-11.48,3.82,12,0.13,-731.00,2194.00,21250,20240327,-60.52,7850,20241115,6.88,21250,-60.52,20240327,7850,6.88,20241115,21250,-60.52,20240327,7850,6.88,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N
20241203,101158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8370,150,2,1.82,119800490,14352,27.28,8230,8470,8230,10680,5760,8220,8347.30,0.00,0,3195,8713,8466,8243,7996,7773,8355,7885,65,2460,500,5750,10,1,12930962,1082,-11.45,3.81,12,0.11,-731.00,2194.00,21250,20240327,-60.61,7850,20241115,6.62,21250,-60.61,20240327,7850,6.62,20241115,21250,-60.61,20240327,7850,6.62,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N
20241203,091147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8340,120,2,1.46,7747640,929,1.77,8230,8370,8230,10680,5760,8220,8339.76,0.00,0,-641,8713,8466,8243,7996,7773,8355,7885,65,2460,500,5750,10,1,12930962,1078,-11.41,3.80,12,0.01,-731.00,2194.00,21250,20240327,-60.75,7850,20241115,6.24,21250,-60.75,20240327,7850,6.24,20241115,21250,-60.75,20240327,7850,6.24,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N
20241202,161129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8220,-100,5,-1.20,428826790,52125,103.54,8420,8490,8020,10810,5830,8320,8226.89,0.00,0,-8112,8746,8532,8416,8202,8086,8475,8145,65,2490,500,5820,10,1,12930962,1063,-11.24,3.75,12,0.40,-731.00,2194.00,21250,20240327,-61.32,7850,20241115,4.71,21250,-61.32,20240327,7850,4.71,20241115,21250,-61.32,20240327,7850,4.71,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N
20241202,151341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8260,-60,5,-0.72,422893730,51404,102.11,8420,8490,8020,10810,5830,8320,8226.86,0.00,0,-7984,8746,8532,8416,8202,8086,8475,8145,65,2490,500,5820,10,1,12930962,1068,-11.30,3.76,12,0.40,-731.00,2194.00,21250,20240327,-61.13,7850,20241115,5.22,21250,-61.13,20240327,7850,5.22,20241115,21250,-61.13,20240327,7850,5.22,20241115,0.64,N,388870,500,64 억,,0,N,N,0,N,00,N
20241202,141229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8250,-70,5,-0.84,395655360,48093,95.53,8420,8490,8020,10810,5830,8320,8226.88,0.00,0,-7934,8746,8532,8416,8202,8086,8475,8145,65,2490,500,5820,10,1,12930962,1067,-11.29,3.76,12,0.37,-731.00,2194.00,21250,20240327,-61.18,7850,20241115,5.10,21250,-61.18,20240327,7850,5.10,20241115,21250,-61.18,20240327,7850,5.10,20241115,0.64,N,388870,500,64 억,,0,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 161159 57 100.00 KOSDAQ 기타서비스 N N N N N 8440 220 2 2.68 249999640 29858 56.74 8230 8470 8230 10680 5760 8220 8372.51 0.00 0 7199 8713 8466 8243 7996 7773 8355 7885 65 2460 500 5750 10 1 12930962 1091 -11.55 3.85 12 0.23 -731.00 2194.00 21250 20240327 -60.28 7850 20241115 7.52 21250 -60.28 20240327 7850 7.52 20241115 21250 -60.28 20240327 7850 7.52 20241115 0.64 N 388870 500 64 억 0 N N 0 N 00 N
3 20241203 151246 57 100.00 KOSDAQ 기타서비스 N N N N N 8440 220 2 2.68 238456280 28490 54.14 8230 8470 8230 10680 5760 8220 8369.82 0.00 0 7165 8713 8466 8243 7996 7773 8355 7885 65 2460 500 5750 10 1 12930962 1091 -11.55 3.85 12 0.22 -731.00 2194.00 21250 20240327 -60.28 7850 20241115 7.52 21250 -60.28 20240327 7850 7.52 20241115 21250 -60.28 20240327 7850 7.52 20241115 0.64 N 388870 500 64 억 0 N N 0 N 00 N
4 20241203 141221 57 100.00 KOSDAQ 기타서비스 N N N N N 8410 190 2 2.31 215091980 25716 48.87 8230 8470 8230 10680 5760 8220 8364.13 0.00 0 5426 8713 8466 8243 7996 7773 8355 7885 65 2460 500 5750 10 1 12930962 1087 -11.50 3.83 12 0.20 -731.00 2194.00 21250 20240327 -60.42 7850 20241115 7.13 21250 -60.42 20240327 7850 7.13 20241115 21250 -60.42 20240327 7850 7.13 20241115 0.64 N 388870 500 64 억 0 N N 0 N 00 N
5 20241203 131220 57 100.00 KOSDAQ 기타서비스 N N N N N 8400 180 2 2.19 179040850 21429 40.72 8230 8470 8230 10680 5760 8220 8355.07 0.00 0 2241 8713 8466 8243 7996 7773 8355 7885 65 2460 500 5750 10 1 12930962 1086 -11.49 3.83 12 0.17 -731.00 2194.00 21250 20240327 -60.47 7850 20241115 7.01 21250 -60.47 20240327 7850 7.01 20241115 21250 -60.47 20240327 7850 7.01 20241115 0.64 N 388870 500 64 억 0 N N 0 N 00 N
6 20241203 121240 57 100.00 KOSDAQ 기타서비스 N N N N N 8400 180 2 2.19 169235550 20260 38.50 8230 8470 8230 10680 5760 8220 8353.19 0.00 0 2286 8713 8466 8243 7996 7773 8355 7885 65 2460 500 5750 10 1 12930962 1086 -11.49 3.83 12 0.16 -731.00 2194.00 21250 20240327 -60.47 7850 20241115 7.01 21250 -60.47 20240327 7850 7.01 20241115 21250 -60.47 20240327 7850 7.01 20241115 0.64 N 388870 500 64 억 0 N N 0 N 00 N
7 20241203 111211 57 100.00 KOSDAQ 기타서비스 N N N N N 8390 170 2 2.07 136543530 16365 31.10 8230 8470 8230 10680 5760 8220 8343.63 0.00 0 2897 8713 8466 8243 7996 7773 8355 7885 65 2460 500 5750 10 1 12930962 1085 -11.48 3.82 12 0.13 -731.00 2194.00 21250 20240327 -60.52 7850 20241115 6.88 21250 -60.52 20240327 7850 6.88 20241115 21250 -60.52 20240327 7850 6.88 20241115 0.64 N 388870 500 64 억 0 N N 0 N 00 N
8 20241203 101158 57 100.00 KOSDAQ 기타서비스 N N N N N 8370 150 2 1.82 119800490 14352 27.28 8230 8470 8230 10680 5760 8220 8347.30 0.00 0 3195 8713 8466 8243 7996 7773 8355 7885 65 2460 500 5750 10 1 12930962 1082 -11.45 3.81 12 0.11 -731.00 2194.00 21250 20240327 -60.61 7850 20241115 6.62 21250 -60.61 20240327 7850 6.62 20241115 21250 -60.61 20240327 7850 6.62 20241115 0.64 N 388870 500 64 억 0 N N 0 N 00 N
9 20241203 091147 57 100.00 KOSDAQ 기타서비스 N N N N N 8340 120 2 1.46 7747640 929 1.77 8230 8370 8230 10680 5760 8220 8339.76 0.00 0 -641 8713 8466 8243 7996 7773 8355 7885 65 2460 500 5750 10 1 12930962 1078 -11.41 3.80 12 0.01 -731.00 2194.00 21250 20240327 -60.75 7850 20241115 6.24 21250 -60.75 20240327 7850 6.24 20241115 21250 -60.75 20240327 7850 6.24 20241115 0.64 N 388870 500 64 억 0 N N 0 N 00 N
10 20241202 161129 57 100.00 KOSDAQ 기타서비스 N N N N N 8220 -100 5 -1.20 428826790 52125 103.54 8420 8490 8020 10810 5830 8320 8226.89 0.00 0 -8112 8746 8532 8416 8202 8086 8475 8145 65 2490 500 5820 10 1 12930962 1063 -11.24 3.75 12 0.40 -731.00 2194.00 21250 20240327 -61.32 7850 20241115 4.71 21250 -61.32 20240327 7850 4.71 20241115 21250 -61.32 20240327 7850 4.71 20241115 0.64 N 388870 500 64 억 0 N N 0 N 00 N
11 20241202 151341 57 100.00 KOSDAQ 기타서비스 N N N N N 8260 -60 5 -0.72 422893730 51404 102.11 8420 8490 8020 10810 5830 8320 8226.86 0.00 0 -7984 8746 8532 8416 8202 8086 8475 8145 65 2490 500 5820 10 1 12930962 1068 -11.30 3.76 12 0.40 -731.00 2194.00 21250 20240327 -61.13 7850 20241115 5.22 21250 -61.13 20240327 7850 5.22 20241115 21250 -61.13 20240327 7850 5.22 20241115 0.64 N 388870 500 64 억 0 N N 0 N 00 N
12 20241202 141229 57 100.00 KOSDAQ 기타서비스 N N N N N 8250 -70 5 -0.84 395655360 48093 95.53 8420 8490 8020 10810 5830 8320 8226.88 0.00 0 -7934 8746 8532 8416 8202 8086 8475 8145 65 2490 500 5820 10 1 12930962 1067 -11.29 3.76 12 0.37 -731.00 2194.00 21250 20240327 -61.18 7850 20241115 5.10 21250 -61.18 20240327 7850 5.10 20241115 21250 -61.18 20240327 7850 5.10 20241115 0.64 N 388870 500 64 억 0 N N 0 N 00 N