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
037350/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
20241203,160435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4490,170,2,3.94,201989065,45629,113.60,4350,4495,4320,5610,3025,4320,4426.76,2.37,0,5836,4366,4342,4296,4272,4226,4355,4285,77,1290,500,3110,5,1,15470000,695,17.40,0.26,12,0.29,258.00,17326.00,5950,20240822,-24.54,3465,20240805,29.58,5950,-24.54,20240822,3465,29.58,20240805,5950,-24.54,20240822,3465,29.58,20240805,4.27,N,037350,500,77 억,,366152,N,N,0,N,00,N
20241203,150444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4475,155,2,3.59,193651830,43770,108.97,4350,4485,4320,5610,3025,4320,4424.31,2.37,0,5575,4366,4342,4296,4272,4226,4355,4285,77,1290,500,3110,5,1,15470000,692,17.34,0.26,12,0.28,258.00,17326.00,5950,20240822,-24.79,3465,20240805,29.15,5950,-24.79,20240822,3465,29.15,20240805,5950,-24.79,20240822,3465,29.15,20240805,4.27,N,037350,500,77 억,,366152,N,N,0,N,00,N
20241203,140435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4440,120,2,2.78,115628975,26292,65.46,4350,4465,4320,5610,3025,4320,4397.88,2.37,0,5155,4366,4342,4296,4272,4226,4355,4285,77,1290,500,3110,5,1,15470000,687,17.21,0.26,12,0.17,258.00,17326.00,5950,20240822,-25.38,3465,20240805,28.14,5950,-25.38,20240822,3465,28.14,20240805,5950,-25.38,20240822,3465,28.14,20240805,4.27,N,037350,500,77 억,,366152,N,N,0,N,00,N
20241203,130433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4415,95,2,2.20,74470435,16990,42.30,4350,4415,4320,5610,3025,4320,4383.19,2.37,0,4597,4366,4342,4296,4272,4226,4355,4285,77,1290,500,3110,5,1,15470000,683,17.11,0.25,12,0.11,258.00,17326.00,5950,20240822,-25.80,3465,20240805,27.42,5950,-25.80,20240822,3465,27.42,20240805,5950,-25.80,20240822,3465,27.42,20240805,4.27,N,037350,500,77 억,,366152,N,N,0,N,00,N
20241203,120449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4410,90,2,2.08,59501030,13591,33.84,4350,4415,4320,5610,3025,4320,4377.97,2.37,0,3867,4366,4342,4296,4272,4226,4355,4285,77,1290,500,3110,5,1,15470000,682,17.09,0.25,12,0.09,258.00,17326.00,5950,20240822,-25.88,3465,20240805,27.27,5950,-25.88,20240822,3465,27.27,20240805,5950,-25.88,20240822,3465,27.27,20240805,4.27,N,037350,500,77 억,,366152,N,N,0,N,00,N
20241203,110434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4385,65,2,1.50,43081060,9856,24.54,4350,4400,4320,5610,3025,4320,4371.05,2.37,0,3219,4366,4342,4296,4272,4226,4355,4285,77,1290,500,3110,5,1,15470000,678,17.00,0.25,12,0.06,258.00,17326.00,5950,20240822,-26.30,3465,20240805,26.55,5950,-26.30,20240822,3465,26.55,20240805,5950,-26.30,20240822,3465,26.55,20240805,4.27,N,037350,500,77 억,,366152,N,N,0,N,00,N
20241203,100425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4390,70,2,1.62,33648540,7701,19.17,4350,4400,4320,5610,3025,4320,4369.37,2.37,0,3274,4366,4342,4296,4272,4226,4355,4285,77,1290,500,3110,5,1,15470000,679,17.02,0.25,12,0.05,258.00,17326.00,5950,20240822,-26.22,3465,20240805,26.70,5950,-26.22,20240822,3465,26.70,20240805,5950,-26.22,20240822,3465,26.70,20240805,4.27,N,037350,500,77 억,,366152,N,N,0,N,00,N
20241203,090424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4320,0,3,0.00,8289310,1909,4.75,4350,4350,4320,5610,3025,4320,4342.23,2.37,0,161,4366,4342,4296,4272,4226,4355,4285,77,1290,500,3110,5,1,15470000,668,16.74,0.25,12,0.01,258.00,17326.00,5950,20240822,-27.39,3465,20240805,24.68,5950,-27.39,20240822,3465,24.68,20240805,5950,-27.39,20240822,3465,24.68,20240805,4.27,N,037350,500,77 억,,366152,N,N,0,N,00,N
20241202,160412,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4320,20,2,0.47,171949810,40166,153.74,4300,4320,4250,5590,3010,4300,4280.98,2.34,0,4526,4386,4342,4296,4252,4206,4320,4230,77,1290,500,3090,5,1,15470000,668,16.74,0.25,12,0.26,258.00,17326.00,5950,20240822,-27.39,3465,20240805,24.68,5950,-27.39,20240822,3465,24.68,20240805,5950,-27.39,20240822,3465,24.68,20240805,4.25,N,037350,500,77 억,,361626,N,N,0,N,00,N
20241202,150437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4305,5,2,0.12,166521125,38904,148.91,4300,4320,4250,5590,3010,4300,4280.31,2.34,0,4545,4386,4342,4296,4252,4206,4320,4230,77,1290,500,3090,5,1,15470000,666,16.69,0.25,12,0.25,258.00,17326.00,5950,20240822,-27.65,3465,20240805,24.24,5950,-27.65,20240822,3465,24.24,20240805,5950,-27.65,20240822,3465,24.24,20240805,4.25,N,037350,500,77 억,,361626,N,N,0,N,00,N
20241202,140422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4305,5,2,0.12,155052395,36237,138.70,4300,4320,4250,5590,3010,4300,4278.84,2.34,0,4174,4386,4342,4296,4252,4206,4320,4230,77,1290,500,3090,5,1,15470000,666,16.69,0.25,12,0.23,258.00,17326.00,5950,20240822,-27.65,3465,20240805,24.24,5950,-27.65,20240822,3465,24.24,20240805,5950,-27.65,20240822,3465,24.24,20240805,4.25,N,037350,500,77 억,,361626,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 160435 57 100.00 KOSDAQ 기타서비스 N N N N N 4490 170 2 3.94 201989065 45629 113.60 4350 4495 4320 5610 3025 4320 4426.76 2.37 0 5836 4366 4342 4296 4272 4226 4355 4285 77 1290 500 3110 5 1 15470000 695 17.40 0.26 12 0.29 258.00 17326.00 5950 20240822 -24.54 3465 20240805 29.58 5950 -24.54 20240822 3465 29.58 20240805 5950 -24.54 20240822 3465 29.58 20240805 4.27 N 037350 500 77 억 366152 N N 0 N 00 N
3 20241203 150444 57 100.00 KOSDAQ 기타서비스 N N N N N 4475 155 2 3.59 193651830 43770 108.97 4350 4485 4320 5610 3025 4320 4424.31 2.37 0 5575 4366 4342 4296 4272 4226 4355 4285 77 1290 500 3110 5 1 15470000 692 17.34 0.26 12 0.28 258.00 17326.00 5950 20240822 -24.79 3465 20240805 29.15 5950 -24.79 20240822 3465 29.15 20240805 5950 -24.79 20240822 3465 29.15 20240805 4.27 N 037350 500 77 억 366152 N N 0 N 00 N
4 20241203 140435 57 100.00 KOSDAQ 기타서비스 N N N N N 4440 120 2 2.78 115628975 26292 65.46 4350 4465 4320 5610 3025 4320 4397.88 2.37 0 5155 4366 4342 4296 4272 4226 4355 4285 77 1290 500 3110 5 1 15470000 687 17.21 0.26 12 0.17 258.00 17326.00 5950 20240822 -25.38 3465 20240805 28.14 5950 -25.38 20240822 3465 28.14 20240805 5950 -25.38 20240822 3465 28.14 20240805 4.27 N 037350 500 77 억 366152 N N 0 N 00 N
5 20241203 130433 57 100.00 KOSDAQ 기타서비스 N N N N N 4415 95 2 2.20 74470435 16990 42.30 4350 4415 4320 5610 3025 4320 4383.19 2.37 0 4597 4366 4342 4296 4272 4226 4355 4285 77 1290 500 3110 5 1 15470000 683 17.11 0.25 12 0.11 258.00 17326.00 5950 20240822 -25.80 3465 20240805 27.42 5950 -25.80 20240822 3465 27.42 20240805 5950 -25.80 20240822 3465 27.42 20240805 4.27 N 037350 500 77 억 366152 N N 0 N 00 N
6 20241203 120449 57 100.00 KOSDAQ 기타서비스 N N N N N 4410 90 2 2.08 59501030 13591 33.84 4350 4415 4320 5610 3025 4320 4377.97 2.37 0 3867 4366 4342 4296 4272 4226 4355 4285 77 1290 500 3110 5 1 15470000 682 17.09 0.25 12 0.09 258.00 17326.00 5950 20240822 -25.88 3465 20240805 27.27 5950 -25.88 20240822 3465 27.27 20240805 5950 -25.88 20240822 3465 27.27 20240805 4.27 N 037350 500 77 억 366152 N N 0 N 00 N
7 20241203 110434 57 100.00 KOSDAQ 기타서비스 N N N N N 4385 65 2 1.50 43081060 9856 24.54 4350 4400 4320 5610 3025 4320 4371.05 2.37 0 3219 4366 4342 4296 4272 4226 4355 4285 77 1290 500 3110 5 1 15470000 678 17.00 0.25 12 0.06 258.00 17326.00 5950 20240822 -26.30 3465 20240805 26.55 5950 -26.30 20240822 3465 26.55 20240805 5950 -26.30 20240822 3465 26.55 20240805 4.27 N 037350 500 77 억 366152 N N 0 N 00 N
8 20241203 100425 57 100.00 KOSDAQ 기타서비스 N N N N N 4390 70 2 1.62 33648540 7701 19.17 4350 4400 4320 5610 3025 4320 4369.37 2.37 0 3274 4366 4342 4296 4272 4226 4355 4285 77 1290 500 3110 5 1 15470000 679 17.02 0.25 12 0.05 258.00 17326.00 5950 20240822 -26.22 3465 20240805 26.70 5950 -26.22 20240822 3465 26.70 20240805 5950 -26.22 20240822 3465 26.70 20240805 4.27 N 037350 500 77 억 366152 N N 0 N 00 N
9 20241203 090424 57 100.00 KOSDAQ 기타서비스 N N N N N 4320 0 3 0.00 8289310 1909 4.75 4350 4350 4320 5610 3025 4320 4342.23 2.37 0 161 4366 4342 4296 4272 4226 4355 4285 77 1290 500 3110 5 1 15470000 668 16.74 0.25 12 0.01 258.00 17326.00 5950 20240822 -27.39 3465 20240805 24.68 5950 -27.39 20240822 3465 24.68 20240805 5950 -27.39 20240822 3465 24.68 20240805 4.27 N 037350 500 77 억 366152 N N 0 N 00 N
10 20241202 160412 57 100.00 KOSDAQ 기타서비스 N N N N N 4320 20 2 0.47 171949810 40166 153.74 4300 4320 4250 5590 3010 4300 4280.98 2.34 0 4526 4386 4342 4296 4252 4206 4320 4230 77 1290 500 3090 5 1 15470000 668 16.74 0.25 12 0.26 258.00 17326.00 5950 20240822 -27.39 3465 20240805 24.68 5950 -27.39 20240822 3465 24.68 20240805 5950 -27.39 20240822 3465 24.68 20240805 4.25 N 037350 500 77 억 361626 N N 0 N 00 N
11 20241202 150437 57 100.00 KOSDAQ 기타서비스 N N N N N 4305 5 2 0.12 166521125 38904 148.91 4300 4320 4250 5590 3010 4300 4280.31 2.34 0 4545 4386 4342 4296 4252 4206 4320 4230 77 1290 500 3090 5 1 15470000 666 16.69 0.25 12 0.25 258.00 17326.00 5950 20240822 -27.65 3465 20240805 24.24 5950 -27.65 20240822 3465 24.24 20240805 5950 -27.65 20240822 3465 24.24 20240805 4.25 N 037350 500 77 억 361626 N N 0 N 00 N
12 20241202 140422 57 100.00 KOSDAQ 기타서비스 N N N N N 4305 5 2 0.12 155052395 36237 138.70 4300 4320 4250 5590 3010 4300 4278.84 2.34 0 4174 4386 4342 4296 4252 4206 4320 4230 77 1290 500 3090 5 1 15470000 666 16.69 0.25 12 0.23 258.00 17326.00 5950 20240822 -27.65 3465 20240805 24.24 5950 -27.65 20240822 3465 24.24 20240805 5950 -27.65 20240822 3465 24.24 20240805 4.25 N 037350 500 77 억 361626 N N 0 N 00 N