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
064850/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
20241203,160553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8250,390,2,4.96,444807160,54077,155.55,7910,8430,7910,10210,5510,7860,8225.44,5.20,0,19729,8553,8206,8033,7686,7513,8120,7600,61,2350,500,5030,10,1,11410332,941,12.85,1.54,12,0.47,642.00,5362.00,38450,20240924,-78.54,5500,20240306,50.00,38450,-78.54,20240924,5500,50.00,20240306,38450,-78.54,20240924,5500,50.00,20240306,0.29,N,064850,500,60 억,,593878,N,N,0,N,00,N
20241203,150612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8190,330,2,4.20,433928030,52754,151.74,7910,8430,7910,10210,5510,7860,8225.50,5.20,0,19765,8553,8206,8033,7686,7513,8120,7600,61,2350,500,5030,10,1,11410332,935,12.76,1.53,12,0.46,642.00,5362.00,38450,20240924,-78.70,5500,20240306,48.91,38450,-78.70,20240924,5500,48.91,20240306,38450,-78.70,20240924,5500,48.91,20240306,0.29,N,064850,500,60 억,,593878,N,N,0,N,00,N
20241203,140559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8240,380,2,4.83,417778720,50786,146.08,7910,8430,7910,10210,5510,7860,8226.26,5.20,0,19758,8553,8206,8033,7686,7513,8120,7600,61,2350,500,5030,10,1,11410332,940,12.83,1.54,12,0.45,642.00,5362.00,38450,20240924,-78.57,5500,20240306,49.82,38450,-78.57,20240924,5500,49.82,20240306,38450,-78.57,20240924,5500,49.82,20240306,0.29,N,064850,500,60 억,,593878,N,N,0,N,00,N
20241203,130601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8270,410,2,5.22,405808020,49329,141.89,7910,8430,7910,10210,5510,7860,8226.56,5.20,0,18894,8553,8206,8033,7686,7513,8120,7600,61,2350,500,5030,10,1,11410332,944,12.88,1.54,12,0.43,642.00,5362.00,38450,20240924,-78.49,5500,20240306,50.36,38450,-78.49,20240924,5500,50.36,20240306,38450,-78.49,20240924,5500,50.36,20240306,0.29,N,064850,500,60 억,,593878,N,N,0,N,00,N
20241203,120615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8310,450,2,5.73,344034160,41937,120.63,7910,8380,7910,10210,5510,7860,8203.59,5.20,0,16902,8553,8206,8033,7686,7513,8120,7600,61,2350,500,5030,10,1,11410332,948,12.94,1.55,12,0.37,642.00,5362.00,38450,20240924,-78.39,5500,20240306,51.09,38450,-78.39,20240924,5500,51.09,20240306,38450,-78.39,20240924,5500,51.09,20240306,0.29,N,064850,500,60 억,,593878,N,N,0,N,00,N
20241203,110557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8320,460,2,5.85,281848220,34427,99.03,7910,8380,7910,10210,5510,7860,8186.84,5.20,0,13053,8553,8206,8033,7686,7513,8120,7600,61,2350,500,5030,10,1,11410332,949,12.96,1.55,12,0.30,642.00,5362.00,38450,20240924,-78.36,5500,20240306,51.27,38450,-78.36,20240924,5500,51.27,20240306,38450,-78.36,20240924,5500,51.27,20240306,0.29,N,064850,500,60 억,,593878,N,N,0,N,00,N
20241203,100547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8070,210,2,2.67,39379010,4905,14.11,7910,8090,7910,10210,5510,7860,8028.34,5.20,0,2117,8553,8206,8033,7686,7513,8120,7600,61,2350,500,5030,10,1,11410332,921,12.57,1.51,12,0.04,642.00,5362.00,38450,20240924,-79.01,5500,20240306,46.73,38450,-79.01,20240924,5500,46.73,20240306,38450,-79.01,20240924,5500,46.73,20240306,0.29,N,064850,500,60 억,,593878,N,N,0,N,00,N
20241203,090546,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8050,190,2,2.42,1498590,188,0.54,7910,8050,7910,10210,5510,7860,7971.22,5.20,0,111,8553,8206,8033,7686,7513,8120,7600,61,2350,500,5030,10,1,11410332,919,12.54,1.50,12,0.00,642.00,5362.00,38450,20240924,-79.06,5500,20240306,46.36,38450,-79.06,20240924,5500,46.36,20240306,38450,-79.06,20240924,5500,46.36,20240306,0.29,N,064850,500,60 억,,593878,N,N,0,N,00,N
20241202,160532,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7860,-420,5,-5.07,277007740,34523,50.71,8310,8380,7860,10760,5800,8280,8025.61,5.32,0,-12866,8793,8536,8333,8076,7873,8435,7975,61,2480,500,5290,10,1,11410332,897,12.24,1.47,12,0.30,642.00,5362.00,38450,20240924,-79.56,5500,20240306,42.91,38450,-79.56,20240924,5500,42.91,20240306,38450,-79.56,20240924,5500,42.91,20240306,0.25,N,064850,500,60 억,,606741,N,N,0,N,00,N
20241202,150609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7960,-320,5,-3.86,248931490,30964,45.49,8310,8380,7930,10760,5800,8280,8039.38,5.32,0,-12273,8793,8536,8333,8076,7873,8435,7975,61,2480,500,5290,10,1,11410332,908,12.40,1.48,12,0.27,642.00,5362.00,38450,20240924,-79.30,5500,20240306,44.73,38450,-79.30,20240924,5500,44.73,20240306,38450,-79.30,20240924,5500,44.73,20240306,0.25,N,064850,500,60 억,,606741,N,N,0,N,00,N
20241202,140559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7960,-320,5,-3.86,199526390,24772,36.39,8310,8380,7930,10760,5800,8280,8054.51,5.32,0,-10218,8793,8536,8333,8076,7873,8435,7975,61,2480,500,5290,10,1,11410332,908,12.40,1.48,12,0.22,642.00,5362.00,38450,20240924,-79.30,5500,20240306,44.73,38450,-79.30,20240924,5500,44.73,20240306,38450,-79.30,20240924,5500,44.73,20240306,0.25,N,064850,500,60 억,,606741,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 160553 57 100.00 KOSDAQ 기타서비스 N N N N N 8250 390 2 4.96 444807160 54077 155.55 7910 8430 7910 10210 5510 7860 8225.44 5.20 0 19729 8553 8206 8033 7686 7513 8120 7600 61 2350 500 5030 10 1 11410332 941 12.85 1.54 12 0.47 642.00 5362.00 38450 20240924 -78.54 5500 20240306 50.00 38450 -78.54 20240924 5500 50.00 20240306 38450 -78.54 20240924 5500 50.00 20240306 0.29 N 064850 500 60 억 593878 N N 0 N 00 N
3 20241203 150612 57 100.00 KOSDAQ 기타서비스 N N N N N 8190 330 2 4.20 433928030 52754 151.74 7910 8430 7910 10210 5510 7860 8225.50 5.20 0 19765 8553 8206 8033 7686 7513 8120 7600 61 2350 500 5030 10 1 11410332 935 12.76 1.53 12 0.46 642.00 5362.00 38450 20240924 -78.70 5500 20240306 48.91 38450 -78.70 20240924 5500 48.91 20240306 38450 -78.70 20240924 5500 48.91 20240306 0.29 N 064850 500 60 억 593878 N N 0 N 00 N
4 20241203 140559 57 100.00 KOSDAQ 기타서비스 N N N N N 8240 380 2 4.83 417778720 50786 146.08 7910 8430 7910 10210 5510 7860 8226.26 5.20 0 19758 8553 8206 8033 7686 7513 8120 7600 61 2350 500 5030 10 1 11410332 940 12.83 1.54 12 0.45 642.00 5362.00 38450 20240924 -78.57 5500 20240306 49.82 38450 -78.57 20240924 5500 49.82 20240306 38450 -78.57 20240924 5500 49.82 20240306 0.29 N 064850 500 60 억 593878 N N 0 N 00 N
5 20241203 130601 57 100.00 KOSDAQ 기타서비스 N N N N N 8270 410 2 5.22 405808020 49329 141.89 7910 8430 7910 10210 5510 7860 8226.56 5.20 0 18894 8553 8206 8033 7686 7513 8120 7600 61 2350 500 5030 10 1 11410332 944 12.88 1.54 12 0.43 642.00 5362.00 38450 20240924 -78.49 5500 20240306 50.36 38450 -78.49 20240924 5500 50.36 20240306 38450 -78.49 20240924 5500 50.36 20240306 0.29 N 064850 500 60 억 593878 N N 0 N 00 N
6 20241203 120615 57 100.00 KOSDAQ 기타서비스 N N N N N 8310 450 2 5.73 344034160 41937 120.63 7910 8380 7910 10210 5510 7860 8203.59 5.20 0 16902 8553 8206 8033 7686 7513 8120 7600 61 2350 500 5030 10 1 11410332 948 12.94 1.55 12 0.37 642.00 5362.00 38450 20240924 -78.39 5500 20240306 51.09 38450 -78.39 20240924 5500 51.09 20240306 38450 -78.39 20240924 5500 51.09 20240306 0.29 N 064850 500 60 억 593878 N N 0 N 00 N
7 20241203 110557 57 100.00 KOSDAQ 기타서비스 N N N N N 8320 460 2 5.85 281848220 34427 99.03 7910 8380 7910 10210 5510 7860 8186.84 5.20 0 13053 8553 8206 8033 7686 7513 8120 7600 61 2350 500 5030 10 1 11410332 949 12.96 1.55 12 0.30 642.00 5362.00 38450 20240924 -78.36 5500 20240306 51.27 38450 -78.36 20240924 5500 51.27 20240306 38450 -78.36 20240924 5500 51.27 20240306 0.29 N 064850 500 60 억 593878 N N 0 N 00 N
8 20241203 100547 57 100.00 KOSDAQ 기타서비스 N N N N N 8070 210 2 2.67 39379010 4905 14.11 7910 8090 7910 10210 5510 7860 8028.34 5.20 0 2117 8553 8206 8033 7686 7513 8120 7600 61 2350 500 5030 10 1 11410332 921 12.57 1.51 12 0.04 642.00 5362.00 38450 20240924 -79.01 5500 20240306 46.73 38450 -79.01 20240924 5500 46.73 20240306 38450 -79.01 20240924 5500 46.73 20240306 0.29 N 064850 500 60 억 593878 N N 0 N 00 N
9 20241203 090546 57 100.00 KOSDAQ 기타서비스 N N N N N 8050 190 2 2.42 1498590 188 0.54 7910 8050 7910 10210 5510 7860 7971.22 5.20 0 111 8553 8206 8033 7686 7513 8120 7600 61 2350 500 5030 10 1 11410332 919 12.54 1.50 12 0.00 642.00 5362.00 38450 20240924 -79.06 5500 20240306 46.36 38450 -79.06 20240924 5500 46.36 20240306 38450 -79.06 20240924 5500 46.36 20240306 0.29 N 064850 500 60 억 593878 N N 0 N 00 N
10 20241202 160532 57 100.00 KOSDAQ 기타서비스 N N N N N 7860 -420 5 -5.07 277007740 34523 50.71 8310 8380 7860 10760 5800 8280 8025.61 5.32 0 -12866 8793 8536 8333 8076 7873 8435 7975 61 2480 500 5290 10 1 11410332 897 12.24 1.47 12 0.30 642.00 5362.00 38450 20240924 -79.56 5500 20240306 42.91 38450 -79.56 20240924 5500 42.91 20240306 38450 -79.56 20240924 5500 42.91 20240306 0.25 N 064850 500 60 억 606741 N N 0 N 00 N
11 20241202 150609 57 100.00 KOSDAQ 기타서비스 N N N N N 7960 -320 5 -3.86 248931490 30964 45.49 8310 8380 7930 10760 5800 8280 8039.38 5.32 0 -12273 8793 8536 8333 8076 7873 8435 7975 61 2480 500 5290 10 1 11410332 908 12.40 1.48 12 0.27 642.00 5362.00 38450 20240924 -79.30 5500 20240306 44.73 38450 -79.30 20240924 5500 44.73 20240306 38450 -79.30 20240924 5500 44.73 20240306 0.25 N 064850 500 60 억 606741 N N 0 N 00 N
12 20241202 140559 57 100.00 KOSDAQ 기타서비스 N N N N N 7960 -320 5 -3.86 199526390 24772 36.39 8310 8380 7930 10760 5800 8280 8054.51 5.32 0 -10218 8793 8536 8333 8076 7873 8435 7975 61 2480 500 5290 10 1 11410332 908 12.40 1.48 12 0.22 642.00 5362.00 38450 20240924 -79.30 5500 20240306 44.73 38450 -79.30 20240924 5500 44.73 20240306 38450 -79.30 20240924 5500 44.73 20240306 0.25 N 064850 500 60 억 606741 N N 0 N 00 N