ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040350/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
20241206,160440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,537,-19,5,-3.42,137932224,254462,201.82,550,561,529,722,390,556,542.05,0.29,0,-29132,584,569,545,530,506,577,538,933,166,500,380,1,1,186605323,1002,-5.90,2.14,12,0.14,-91.00,251.00,1028,20240828,-47.76,383,20240408,40.21,1028,-47.76,20240828,383,40.21,20240408,1085,-50.51,20240828,405,32.59,20240408,0.00,N,040350,500,933 억,,541734,N,N,0,N,00,N
20241206,150441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,539,-17,5,-3.06,109269963,201184,159.57,550,561,529,722,390,556,543.13,0.29,0,-27658,584,569,545,530,506,577,538,933,166,500,380,1,1,186605323,1006,-5.92,2.15,12,0.11,-91.00,251.00,1028,20240828,-47.57,383,20240408,40.73,1028,-47.57,20240828,383,40.73,20240408,1085,-50.32,20240828,405,33.09,20240408,0.00,N,040350,500,933 억,,541734,N,N,0,N,00,N
20241206,140440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,544,-12,5,-2.16,94021784,172817,137.07,550,561,529,722,390,556,544.05,0.29,0,-22812,584,569,545,530,506,577,538,933,166,500,380,1,1,186605323,1015,-5.98,2.17,12,0.09,-91.00,251.00,1028,20240828,-47.08,383,20240408,42.04,1028,-47.08,20240828,383,42.04,20240408,1085,-49.86,20240828,405,34.32,20240408,0.00,N,040350,500,933 억,,541734,N,N,0,N,00,N
20241206,130441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,539,-17,5,-3.06,90384857,166065,131.71,550,561,529,722,390,556,544.27,0.29,0,-22017,584,569,545,530,506,577,538,933,166,500,380,1,1,186605323,1006,-5.92,2.15,12,0.09,-91.00,251.00,1028,20240828,-47.57,383,20240408,40.73,1028,-47.57,20240828,383,40.73,20240408,1085,-50.32,20240828,405,33.09,20240408,0.00,N,040350,500,933 억,,541734,N,N,0,N,00,N
20241206,120438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,545,-11,5,-1.98,87761404,161219,127.87,550,561,529,722,390,556,544.36,0.29,0,-19160,584,569,545,530,506,577,538,933,166,500,380,1,1,186605323,1017,-5.99,2.17,12,0.09,-91.00,251.00,1028,20240828,-46.98,383,20240408,42.30,1028,-46.98,20240828,383,42.30,20240408,1085,-49.77,20240828,405,34.57,20240408,0.00,N,040350,500,933 억,,541734,N,N,0,N,00,N
20241206,110441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,534,-22,5,-3.96,69917005,128190,101.67,550,561,529,722,390,556,545.42,0.29,0,-29411,584,569,545,530,506,577,538,933,166,500,380,1,1,186605323,996,-5.87,2.13,12,0.07,-91.00,251.00,1028,20240828,-48.05,383,20240408,39.43,1028,-48.05,20240828,383,39.43,20240408,1085,-50.78,20240828,405,31.85,20240408,0.00,N,040350,500,933 억,,541734,N,N,0,N,00,N
20241206,100437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,550,-6,5,-1.08,29612620,53139,42.15,550,561,550,722,390,556,557.27,0.29,0,-31986,584,569,545,530,506,577,538,933,166,500,380,1,1,186605323,1026,-6.04,2.19,12,0.03,-91.00,251.00,1028,20240828,-46.50,383,20240408,43.60,1028,-46.50,20240828,383,43.60,20240408,1085,-49.31,20240828,405,35.80,20240408,0.00,N,040350,500,933 억,,541734,N,N,0,N,00,N
20241206,090439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,556,0,3,0.00,2925894,5282,4.19,550,556,550,722,390,556,553.94,0.29,0,-684,584,569,545,530,506,577,538,933,166,500,380,1,1,186605323,1038,-6.11,2.22,12,0.00,-91.00,251.00,1028,20240828,-45.91,383,20240408,45.17,1028,-45.91,20240828,383,45.17,20240408,1085,-48.76,20240828,405,37.28,20240408,0.00,N,040350,500,933 억,,541734,N,N,0,N,00,N
20241205,160432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,556,8,2,1.46,69080905,125956,37.15,545,560,521,712,384,548,548.45,0.29,0,-6182,586,567,540,521,494,576,530,933,164,500,380,1,1,186605323,1038,-6.11,2.22,12,0.07,-91.00,251.00,1028,20240828,-45.91,383,20240408,45.17,1028,-45.91,20240828,383,45.17,20240408,1085,-48.76,20240828,405,37.28,20240408,0.00,N,040350,500,933 억,,547816,N,N,0,N,00,N
20241205,150435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,556,8,2,1.46,60022529,109658,32.35,545,560,521,712,384,548,547.36,0.29,0,-5135,586,567,540,521,494,576,530,933,164,500,380,1,1,186605323,1038,-6.11,2.22,12,0.06,-91.00,251.00,1028,20240828,-45.91,383,20240408,45.17,1028,-45.91,20240828,383,45.17,20240408,1085,-48.76,20240828,405,37.28,20240408,0.00,N,040350,500,933 억,,547816,N,N,0,N,00,N
20241205,140433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,555,7,2,1.28,43842911,80598,23.77,545,555,521,712,384,548,543.97,0.29,0,11422,586,567,540,521,494,576,530,933,164,500,380,1,1,186605323,1036,-6.10,2.21,12,0.04,-91.00,251.00,1028,20240828,-46.01,383,20240408,44.91,1028,-46.01,20240828,383,44.91,20240408,1085,-48.85,20240828,405,37.04,20240408,0.00,N,040350,500,933 억,,547816,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 20241206 160440 57 100.00 KOSDAQ 기타서비스 N N N N N 537 -19 5 -3.42 137932224 254462 201.82 550 561 529 722 390 556 542.05 0.29 0 -29132 584 569 545 530 506 577 538 933 166 500 380 1 1 186605323 1002 -5.90 2.14 12 0.14 -91.00 251.00 1028 20240828 -47.76 383 20240408 40.21 1028 -47.76 20240828 383 40.21 20240408 1085 -50.51 20240828 405 32.59 20240408 0.00 N 040350 500 933 억 541734 N N 0 N 00 N
3 20241206 150441 57 100.00 KOSDAQ 기타서비스 N N N N N 539 -17 5 -3.06 109269963 201184 159.57 550 561 529 722 390 556 543.13 0.29 0 -27658 584 569 545 530 506 577 538 933 166 500 380 1 1 186605323 1006 -5.92 2.15 12 0.11 -91.00 251.00 1028 20240828 -47.57 383 20240408 40.73 1028 -47.57 20240828 383 40.73 20240408 1085 -50.32 20240828 405 33.09 20240408 0.00 N 040350 500 933 억 541734 N N 0 N 00 N
4 20241206 140440 57 100.00 KOSDAQ 기타서비스 N N N N N 544 -12 5 -2.16 94021784 172817 137.07 550 561 529 722 390 556 544.05 0.29 0 -22812 584 569 545 530 506 577 538 933 166 500 380 1 1 186605323 1015 -5.98 2.17 12 0.09 -91.00 251.00 1028 20240828 -47.08 383 20240408 42.04 1028 -47.08 20240828 383 42.04 20240408 1085 -49.86 20240828 405 34.32 20240408 0.00 N 040350 500 933 억 541734 N N 0 N 00 N
5 20241206 130441 57 100.00 KOSDAQ 기타서비스 N N N N N 539 -17 5 -3.06 90384857 166065 131.71 550 561 529 722 390 556 544.27 0.29 0 -22017 584 569 545 530 506 577 538 933 166 500 380 1 1 186605323 1006 -5.92 2.15 12 0.09 -91.00 251.00 1028 20240828 -47.57 383 20240408 40.73 1028 -47.57 20240828 383 40.73 20240408 1085 -50.32 20240828 405 33.09 20240408 0.00 N 040350 500 933 억 541734 N N 0 N 00 N
6 20241206 120438 57 100.00 KOSDAQ 기타서비스 N N N N N 545 -11 5 -1.98 87761404 161219 127.87 550 561 529 722 390 556 544.36 0.29 0 -19160 584 569 545 530 506 577 538 933 166 500 380 1 1 186605323 1017 -5.99 2.17 12 0.09 -91.00 251.00 1028 20240828 -46.98 383 20240408 42.30 1028 -46.98 20240828 383 42.30 20240408 1085 -49.77 20240828 405 34.57 20240408 0.00 N 040350 500 933 억 541734 N N 0 N 00 N
7 20241206 110441 57 100.00 KOSDAQ 기타서비스 N N N N N 534 -22 5 -3.96 69917005 128190 101.67 550 561 529 722 390 556 545.42 0.29 0 -29411 584 569 545 530 506 577 538 933 166 500 380 1 1 186605323 996 -5.87 2.13 12 0.07 -91.00 251.00 1028 20240828 -48.05 383 20240408 39.43 1028 -48.05 20240828 383 39.43 20240408 1085 -50.78 20240828 405 31.85 20240408 0.00 N 040350 500 933 억 541734 N N 0 N 00 N
8 20241206 100437 57 100.00 KOSDAQ 기타서비스 N N N N N 550 -6 5 -1.08 29612620 53139 42.15 550 561 550 722 390 556 557.27 0.29 0 -31986 584 569 545 530 506 577 538 933 166 500 380 1 1 186605323 1026 -6.04 2.19 12 0.03 -91.00 251.00 1028 20240828 -46.50 383 20240408 43.60 1028 -46.50 20240828 383 43.60 20240408 1085 -49.31 20240828 405 35.80 20240408 0.00 N 040350 500 933 억 541734 N N 0 N 00 N
9 20241206 090439 57 100.00 KOSDAQ 기타서비스 N N N N N 556 0 3 0.00 2925894 5282 4.19 550 556 550 722 390 556 553.94 0.29 0 -684 584 569 545 530 506 577 538 933 166 500 380 1 1 186605323 1038 -6.11 2.22 12 0.00 -91.00 251.00 1028 20240828 -45.91 383 20240408 45.17 1028 -45.91 20240828 383 45.17 20240408 1085 -48.76 20240828 405 37.28 20240408 0.00 N 040350 500 933 억 541734 N N 0 N 00 N
10 20241205 160432 57 100.00 KOSDAQ 기타서비스 N N N N N 556 8 2 1.46 69080905 125956 37.15 545 560 521 712 384 548 548.45 0.29 0 -6182 586 567 540 521 494 576 530 933 164 500 380 1 1 186605323 1038 -6.11 2.22 12 0.07 -91.00 251.00 1028 20240828 -45.91 383 20240408 45.17 1028 -45.91 20240828 383 45.17 20240408 1085 -48.76 20240828 405 37.28 20240408 0.00 N 040350 500 933 억 547816 N N 0 N 00 N
11 20241205 150435 57 100.00 KOSDAQ 기타서비스 N N N N N 556 8 2 1.46 60022529 109658 32.35 545 560 521 712 384 548 547.36 0.29 0 -5135 586 567 540 521 494 576 530 933 164 500 380 1 1 186605323 1038 -6.11 2.22 12 0.06 -91.00 251.00 1028 20240828 -45.91 383 20240408 45.17 1028 -45.91 20240828 383 45.17 20240408 1085 -48.76 20240828 405 37.28 20240408 0.00 N 040350 500 933 억 547816 N N 0 N 00 N
12 20241205 140433 57 100.00 KOSDAQ 기타서비스 N N N N N 555 7 2 1.28 43842911 80598 23.77 545 555 521 712 384 548 543.97 0.29 0 11422 586 567 540 521 494 576 530 933 164 500 380 1 1 186605323 1036 -6.10 2.21 12 0.04 -91.00 251.00 1028 20240828 -46.01 383 20240408 44.91 1028 -46.01 20240828 383 44.91 20240408 1085 -48.85 20240828 405 37.04 20240408 0.00 N 040350 500 933 억 547816 N N 0 N 00 N