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
038620/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
20241203,160440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,16,2,2.75,143589604,245178,134.59,570,598,570,756,408,582,585.66,0.31,0,11715,610,596,589,575,568,592,571,333,174,500,390,1,1,66546465,398,27.18,0.47,12,0.37,22.00,1273.00,915,20231219,-34.64,546,20241114,9.52,879,-31.97,20240425,546,9.52,20241114,915,-34.64,20231219,546,9.52,20241114,1.44,N,038620,500,332 억,,209263,N,N,0,N,00,N
20241203,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,11,2,1.89,131265236,224370,123.17,570,598,570,756,408,582,585.05,0.31,0,10592,610,596,589,575,568,592,571,333,174,500,390,1,1,66546465,395,26.95,0.47,12,0.34,22.00,1273.00,915,20231219,-35.19,546,20241114,8.61,879,-32.54,20240425,546,8.61,20241114,915,-35.19,20231219,546,8.61,20241114,1.44,N,038620,500,332 억,,209263,N,N,0,N,00,N
20241203,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,8,2,1.37,108724410,185960,102.08,570,598,570,756,408,582,584.67,0.31,0,7080,610,596,589,575,568,592,571,333,174,500,390,1,1,66546465,393,26.82,0.46,12,0.28,22.00,1273.00,915,20231219,-35.52,546,20241114,8.06,879,-32.88,20240425,546,8.06,20241114,915,-35.52,20231219,546,8.06,20241114,1.44,N,038620,500,332 억,,209263,N,N,0,N,00,N
20241203,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,4,2,0.69,73249145,125724,69.02,570,596,570,756,408,582,582.62,0.31,0,7811,610,596,589,575,568,592,571,333,174,500,390,1,1,66546465,390,26.64,0.46,12,0.19,22.00,1273.00,915,20231219,-35.96,546,20241114,7.33,879,-33.33,20240425,546,7.33,20241114,915,-35.96,20231219,546,7.33,20241114,1.44,N,038620,500,332 억,,209263,N,N,0,N,00,N
20241203,120454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,0,3,0.00,52212368,89474,49.12,570,596,570,756,408,582,583.56,0.31,0,6294,610,596,589,575,568,592,571,333,174,500,390,1,1,66546465,387,26.45,0.46,12,0.13,22.00,1273.00,915,20231219,-36.39,546,20241114,6.59,879,-33.79,20240425,546,6.59,20241114,915,-36.39,20231219,546,6.59,20241114,1.44,N,038620,500,332 억,,209263,N,N,0,N,00,N
20241203,110439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,585,3,2,0.52,49546852,84907,46.61,570,596,570,756,408,582,583.55,0.31,0,5906,610,596,589,575,568,592,571,333,174,500,390,1,1,66546465,389,26.59,0.46,12,0.13,22.00,1273.00,915,20231219,-36.07,546,20241114,7.14,879,-33.45,20240425,546,7.14,20241114,915,-36.07,20231219,546,7.14,20241114,1.44,N,038620,500,332 억,,209263,N,N,0,N,00,N
20241203,100430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,1,2,0.17,41273919,70714,38.82,570,596,570,756,408,582,583.68,0.31,0,5757,610,596,589,575,568,592,571,333,174,500,390,1,1,66546465,388,26.50,0.46,12,0.11,22.00,1273.00,915,20231219,-36.28,546,20241114,6.78,879,-33.67,20240425,546,6.78,20241114,915,-36.28,20231219,546,6.78,20241114,1.44,N,038620,500,332 억,,209263,N,N,0,N,00,N
20241203,090429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,588,6,2,1.03,739977,1276,0.70,570,588,570,756,408,582,578.74,0.31,0,-18,610,596,589,575,568,592,571,333,174,500,390,1,1,66546465,391,26.73,0.46,12,0.00,22.00,1273.00,915,20231219,-35.74,546,20241114,7.69,879,-33.11,20240425,546,7.69,20241114,915,-35.74,20231219,546,7.69,20241114,1.44,N,038620,500,332 억,,209263,N,N,0,N,00,N
20241202,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,-23,5,-3.80,107575803,181966,177.91,600,603,582,786,424,605,591.19,0.32,0,-4367,613,608,604,599,595,607,598,333,181,500,410,1,1,66546465,387,26.45,0.46,12,0.27,22.00,1273.00,915,20231219,-36.39,546,20241114,6.59,879,-33.79,20240425,546,6.59,20241114,915,-36.39,20231219,546,6.59,20241114,1.45,N,038620,500,332 억,,213529,N,N,0,N,00,N
20241202,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,-21,5,-3.47,96229738,162493,158.87,600,603,582,786,424,605,592.21,0.32,0,-3796,613,608,604,599,595,607,598,333,181,500,410,1,1,66546465,389,26.55,0.46,12,0.24,22.00,1273.00,915,20231219,-36.17,546,20241114,6.96,879,-33.56,20240425,546,6.96,20241114,915,-36.17,20231219,546,6.96,20241114,1.45,N,038620,500,332 억,,213529,N,N,0,N,00,N
20241202,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,589,-16,5,-2.64,66682262,112118,109.62,600,603,589,786,424,605,594.75,0.32,0,-3564,613,608,604,599,595,607,598,333,181,500,410,1,1,66546465,392,26.77,0.46,12,0.17,22.00,1273.00,915,20231219,-35.63,546,20241114,7.88,879,-32.99,20240425,546,7.88,20241114,915,-35.63,20231219,546,7.88,20241114,1.45,N,038620,500,332 억,,213529,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 160440 57 100.00 KOSDAQ 유통 N N N N N 598 16 2 2.75 143589604 245178 134.59 570 598 570 756 408 582 585.66 0.31 0 11715 610 596 589 575 568 592 571 333 174 500 390 1 1 66546465 398 27.18 0.47 12 0.37 22.00 1273.00 915 20231219 -34.64 546 20241114 9.52 879 -31.97 20240425 546 9.52 20241114 915 -34.64 20231219 546 9.52 20241114 1.44 N 038620 500 332 억 209263 N N 0 N 00 N
3 20241203 150449 57 100.00 KOSDAQ 유통 N N N N N 593 11 2 1.89 131265236 224370 123.17 570 598 570 756 408 582 585.05 0.31 0 10592 610 596 589 575 568 592 571 333 174 500 390 1 1 66546465 395 26.95 0.47 12 0.34 22.00 1273.00 915 20231219 -35.19 546 20241114 8.61 879 -32.54 20240425 546 8.61 20241114 915 -35.19 20231219 546 8.61 20241114 1.44 N 038620 500 332 억 209263 N N 0 N 00 N
4 20241203 140441 57 100.00 KOSDAQ 유통 N N N N N 590 8 2 1.37 108724410 185960 102.08 570 598 570 756 408 582 584.67 0.31 0 7080 610 596 589 575 568 592 571 333 174 500 390 1 1 66546465 393 26.82 0.46 12 0.28 22.00 1273.00 915 20231219 -35.52 546 20241114 8.06 879 -32.88 20240425 546 8.06 20241114 915 -35.52 20231219 546 8.06 20241114 1.44 N 038620 500 332 억 209263 N N 0 N 00 N
5 20241203 130438 57 100.00 KOSDAQ 유통 N N N N N 586 4 2 0.69 73249145 125724 69.02 570 596 570 756 408 582 582.62 0.31 0 7811 610 596 589 575 568 592 571 333 174 500 390 1 1 66546465 390 26.64 0.46 12 0.19 22.00 1273.00 915 20231219 -35.96 546 20241114 7.33 879 -33.33 20240425 546 7.33 20241114 915 -35.96 20231219 546 7.33 20241114 1.44 N 038620 500 332 억 209263 N N 0 N 00 N
6 20241203 120454 57 100.00 KOSDAQ 유통 N N N N N 582 0 3 0.00 52212368 89474 49.12 570 596 570 756 408 582 583.56 0.31 0 6294 610 596 589 575 568 592 571 333 174 500 390 1 1 66546465 387 26.45 0.46 12 0.13 22.00 1273.00 915 20231219 -36.39 546 20241114 6.59 879 -33.79 20240425 546 6.59 20241114 915 -36.39 20231219 546 6.59 20241114 1.44 N 038620 500 332 억 209263 N N 0 N 00 N
7 20241203 110439 57 100.00 KOSDAQ 유통 N N N N N 585 3 2 0.52 49546852 84907 46.61 570 596 570 756 408 582 583.55 0.31 0 5906 610 596 589 575 568 592 571 333 174 500 390 1 1 66546465 389 26.59 0.46 12 0.13 22.00 1273.00 915 20231219 -36.07 546 20241114 7.14 879 -33.45 20240425 546 7.14 20241114 915 -36.07 20231219 546 7.14 20241114 1.44 N 038620 500 332 억 209263 N N 0 N 00 N
8 20241203 100430 57 100.00 KOSDAQ 유통 N N N N N 583 1 2 0.17 41273919 70714 38.82 570 596 570 756 408 582 583.68 0.31 0 5757 610 596 589 575 568 592 571 333 174 500 390 1 1 66546465 388 26.50 0.46 12 0.11 22.00 1273.00 915 20231219 -36.28 546 20241114 6.78 879 -33.67 20240425 546 6.78 20241114 915 -36.28 20231219 546 6.78 20241114 1.44 N 038620 500 332 억 209263 N N 0 N 00 N
9 20241203 090429 57 100.00 KOSDAQ 유통 N N N N N 588 6 2 1.03 739977 1276 0.70 570 588 570 756 408 582 578.74 0.31 0 -18 610 596 589 575 568 592 571 333 174 500 390 1 1 66546465 391 26.73 0.46 12 0.00 22.00 1273.00 915 20231219 -35.74 546 20241114 7.69 879 -33.11 20240425 546 7.69 20241114 915 -35.74 20231219 546 7.69 20241114 1.44 N 038620 500 332 억 209263 N N 0 N 00 N
10 20241202 160417 57 100.00 KOSDAQ 유통 N N N N N 582 -23 5 -3.80 107575803 181966 177.91 600 603 582 786 424 605 591.19 0.32 0 -4367 613 608 604 599 595 607 598 333 181 500 410 1 1 66546465 387 26.45 0.46 12 0.27 22.00 1273.00 915 20231219 -36.39 546 20241114 6.59 879 -33.79 20240425 546 6.59 20241114 915 -36.39 20231219 546 6.59 20241114 1.45 N 038620 500 332 억 213529 N N 0 N 00 N
11 20241202 150444 57 100.00 KOSDAQ 유통 N N N N N 584 -21 5 -3.47 96229738 162493 158.87 600 603 582 786 424 605 592.21 0.32 0 -3796 613 608 604 599 595 607 598 333 181 500 410 1 1 66546465 389 26.55 0.46 12 0.24 22.00 1273.00 915 20231219 -36.17 546 20241114 6.96 879 -33.56 20240425 546 6.96 20241114 915 -36.17 20231219 546 6.96 20241114 1.45 N 038620 500 332 억 213529 N N 0 N 00 N
12 20241202 140428 57 100.00 KOSDAQ 유통 N N N N N 589 -16 5 -2.64 66682262 112118 109.62 600 603 589 786 424 605 594.75 0.32 0 -3564 613 608 604 599 595 607 598 333 181 500 410 1 1 66546465 392 26.77 0.46 12 0.17 22.00 1273.00 915 20231219 -35.63 546 20241114 7.88 879 -32.99 20240425 546 7.88 20241114 915 -35.63 20231219 546 7.88 20241114 1.45 N 038620 500 332 억 213529 N N 0 N 00 N