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
173130/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
20241203,160843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6660,200,2,3.10,260288090,39533,31.24,6420,6660,6420,8390,4530,6460,6584.02,0.84,0,6012,6920,6690,6570,6340,6220,6630,6280,65,1930,500,4650,10,1,13046473,869,8.31,1.89,12,0.30,801.00,3526.00,15607,20231124,-57.33,5770,20240909,15.42,12200,-45.41,20240102,5770,15.42,20240909,15930,-58.19,20231204,5770,15.42,20240909,6.18,N,173130,500,65 억,,109046,N,N,0,N,00,N
20241203,150917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6640,180,2,2.79,241841350,36760,29.05,6420,6660,6420,8390,4530,6460,6578.93,0.84,0,5503,6920,6690,6570,6340,6220,6630,6280,65,1930,500,4650,10,1,13046473,866,8.29,1.88,12,0.28,801.00,3526.00,15607,20231124,-57.45,5770,20240909,15.08,12200,-45.57,20240102,5770,15.08,20240909,15930,-58.32,20231204,5770,15.08,20240909,6.18,N,173130,500,65 억,,109046,N,N,0,N,00,N
20241203,140902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6610,150,2,2.32,217752180,33127,26.18,6420,6660,6420,8390,4530,6460,6573.25,0.84,0,3213,6920,6690,6570,6340,6220,6630,6280,65,1930,500,4650,10,1,13046473,862,8.25,1.87,12,0.25,801.00,3526.00,15607,20231124,-57.65,5770,20240909,14.56,12200,-45.82,20240102,5770,14.56,20240909,15930,-58.51,20231204,5770,14.56,20240909,6.18,N,173130,500,65 억,,109046,N,N,0,N,00,N
20241203,130904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6620,160,2,2.48,196248040,29874,23.61,6420,6660,6420,8390,4530,6460,6569.19,0.84,0,2972,6920,6690,6570,6340,6220,6630,6280,65,1930,500,4650,10,1,13046473,864,8.26,1.88,12,0.23,801.00,3526.00,15607,20231124,-57.58,5770,20240909,14.73,12200,-45.74,20240102,5770,14.73,20240909,15930,-58.44,20231204,5770,14.73,20240909,6.18,N,173130,500,65 억,,109046,N,N,0,N,00,N
20241203,120915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6590,130,2,2.01,133865380,20462,16.17,6420,6620,6420,8390,4530,6460,6542.15,0.84,0,1488,6920,6690,6570,6340,6220,6630,6280,65,1930,500,4650,10,1,13046473,860,8.23,1.87,12,0.16,801.00,3526.00,15607,20231124,-57.78,5770,20240909,14.21,12200,-45.98,20240102,5770,14.21,20240909,15930,-58.63,20231204,5770,14.21,20240909,6.18,N,173130,500,65 억,,109046,N,N,0,N,00,N
20241203,110856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6560,100,2,1.55,111838760,17116,13.52,6420,6620,6420,8390,4530,6460,6534.16,0.84,0,401,6920,6690,6570,6340,6220,6630,6280,65,1930,500,4650,10,1,13046473,856,8.19,1.86,12,0.13,801.00,3526.00,15607,20231124,-57.97,5770,20240909,13.69,12200,-46.23,20240102,5770,13.69,20240909,15930,-58.82,20231204,5770,13.69,20240909,6.18,N,173130,500,65 억,,109046,N,N,0,N,00,N
20241203,100842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,50,2,0.77,96383930,14747,11.65,6420,6620,6420,8390,4530,6460,6535.83,0.84,0,81,6920,6690,6570,6340,6220,6630,6280,65,1930,500,4650,10,1,13046473,849,8.13,1.85,12,0.11,801.00,3526.00,15607,20231124,-58.29,5770,20240909,12.82,12200,-46.64,20240102,5770,12.82,20240909,15930,-59.13,20231204,5770,12.82,20240909,6.18,N,173130,500,65 억,,109046,N,N,0,N,00,N
20241203,090833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6600,140,2,2.17,21933410,3401,2.69,6420,6620,6420,8390,4530,6460,6449.11,0.84,0,406,6920,6690,6570,6340,6220,6630,6280,65,1930,500,4650,10,1,13046473,861,8.24,1.87,12,0.03,801.00,3526.00,15607,20231124,-57.71,5770,20240909,14.38,12200,-45.90,20240102,5770,14.38,20240909,15930,-58.57,20231204,5770,14.38,20240909,6.18,N,173130,500,65 억,,109046,N,N,0,N,00,N
20241202,160821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6460,-250,5,-3.73,824145870,126240,106.44,6630,6800,6450,8720,4700,6710,6528.50,0.66,0,24310,7090,6900,6800,6610,6510,6850,6560,65,2010,500,4830,10,1,13046473,843,8.06,1.83,12,0.97,801.00,3526.00,15835,20231123,-59.20,5770,20240909,11.96,12200,-47.05,20240102,5770,11.96,20240909,15930,-59.45,20231204,5770,11.96,20240909,6.18,N,173130,500,65 억,,86478,N,N,0,N,00,N
20241202,150925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,-200,5,-2.98,759865520,116300,98.05,6630,6800,6450,8720,4700,6710,6533.67,0.66,0,23989,7090,6900,6800,6610,6510,6850,6560,65,2010,500,4830,10,1,13046473,849,8.13,1.85,12,0.89,801.00,3526.00,15835,20231123,-58.89,5770,20240909,12.82,12200,-46.64,20240102,5770,12.82,20240909,15930,-59.13,20231204,5770,12.82,20240909,6.18,N,173130,500,65 억,,86478,N,N,0,N,00,N
20241202,140840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6570,-140,5,-2.09,724061850,110813,93.43,6630,6800,6450,8720,4700,6710,6534.09,0.66,0,24741,7090,6900,6800,6610,6510,6850,6560,65,2010,500,4830,10,1,13046473,857,8.20,1.86,12,0.85,801.00,3526.00,15835,20231123,-58.51,5770,20240909,13.86,12200,-46.15,20240102,5770,13.86,20240909,15930,-58.76,20231204,5770,13.86,20240909,6.18,N,173130,500,65 억,,86478,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 160843 57 100.00 KOSDAQ 기타서비스 N N N N N 6660 200 2 3.10 260288090 39533 31.24 6420 6660 6420 8390 4530 6460 6584.02 0.84 0 6012 6920 6690 6570 6340 6220 6630 6280 65 1930 500 4650 10 1 13046473 869 8.31 1.89 12 0.30 801.00 3526.00 15607 20231124 -57.33 5770 20240909 15.42 12200 -45.41 20240102 5770 15.42 20240909 15930 -58.19 20231204 5770 15.42 20240909 6.18 N 173130 500 65 억 109046 N N 0 N 00 N
3 20241203 150917 57 100.00 KOSDAQ 기타서비스 N N N N N 6640 180 2 2.79 241841350 36760 29.05 6420 6660 6420 8390 4530 6460 6578.93 0.84 0 5503 6920 6690 6570 6340 6220 6630 6280 65 1930 500 4650 10 1 13046473 866 8.29 1.88 12 0.28 801.00 3526.00 15607 20231124 -57.45 5770 20240909 15.08 12200 -45.57 20240102 5770 15.08 20240909 15930 -58.32 20231204 5770 15.08 20240909 6.18 N 173130 500 65 억 109046 N N 0 N 00 N
4 20241203 140902 57 100.00 KOSDAQ 기타서비스 N N N N N 6610 150 2 2.32 217752180 33127 26.18 6420 6660 6420 8390 4530 6460 6573.25 0.84 0 3213 6920 6690 6570 6340 6220 6630 6280 65 1930 500 4650 10 1 13046473 862 8.25 1.87 12 0.25 801.00 3526.00 15607 20231124 -57.65 5770 20240909 14.56 12200 -45.82 20240102 5770 14.56 20240909 15930 -58.51 20231204 5770 14.56 20240909 6.18 N 173130 500 65 억 109046 N N 0 N 00 N
5 20241203 130904 57 100.00 KOSDAQ 기타서비스 N N N N N 6620 160 2 2.48 196248040 29874 23.61 6420 6660 6420 8390 4530 6460 6569.19 0.84 0 2972 6920 6690 6570 6340 6220 6630 6280 65 1930 500 4650 10 1 13046473 864 8.26 1.88 12 0.23 801.00 3526.00 15607 20231124 -57.58 5770 20240909 14.73 12200 -45.74 20240102 5770 14.73 20240909 15930 -58.44 20231204 5770 14.73 20240909 6.18 N 173130 500 65 억 109046 N N 0 N 00 N
6 20241203 120915 57 100.00 KOSDAQ 기타서비스 N N N N N 6590 130 2 2.01 133865380 20462 16.17 6420 6620 6420 8390 4530 6460 6542.15 0.84 0 1488 6920 6690 6570 6340 6220 6630 6280 65 1930 500 4650 10 1 13046473 860 8.23 1.87 12 0.16 801.00 3526.00 15607 20231124 -57.78 5770 20240909 14.21 12200 -45.98 20240102 5770 14.21 20240909 15930 -58.63 20231204 5770 14.21 20240909 6.18 N 173130 500 65 억 109046 N N 0 N 00 N
7 20241203 110856 57 100.00 KOSDAQ 기타서비스 N N N N N 6560 100 2 1.55 111838760 17116 13.52 6420 6620 6420 8390 4530 6460 6534.16 0.84 0 401 6920 6690 6570 6340 6220 6630 6280 65 1930 500 4650 10 1 13046473 856 8.19 1.86 12 0.13 801.00 3526.00 15607 20231124 -57.97 5770 20240909 13.69 12200 -46.23 20240102 5770 13.69 20240909 15930 -58.82 20231204 5770 13.69 20240909 6.18 N 173130 500 65 억 109046 N N 0 N 00 N
8 20241203 100842 57 100.00 KOSDAQ 기타서비스 N N N N N 6510 50 2 0.77 96383930 14747 11.65 6420 6620 6420 8390 4530 6460 6535.83 0.84 0 81 6920 6690 6570 6340 6220 6630 6280 65 1930 500 4650 10 1 13046473 849 8.13 1.85 12 0.11 801.00 3526.00 15607 20231124 -58.29 5770 20240909 12.82 12200 -46.64 20240102 5770 12.82 20240909 15930 -59.13 20231204 5770 12.82 20240909 6.18 N 173130 500 65 억 109046 N N 0 N 00 N
9 20241203 090833 57 100.00 KOSDAQ 기타서비스 N N N N N 6600 140 2 2.17 21933410 3401 2.69 6420 6620 6420 8390 4530 6460 6449.11 0.84 0 406 6920 6690 6570 6340 6220 6630 6280 65 1930 500 4650 10 1 13046473 861 8.24 1.87 12 0.03 801.00 3526.00 15607 20231124 -57.71 5770 20240909 14.38 12200 -45.90 20240102 5770 14.38 20240909 15930 -58.57 20231204 5770 14.38 20240909 6.18 N 173130 500 65 억 109046 N N 0 N 00 N
10 20241202 160821 57 100.00 KOSDAQ 기타서비스 N N N N N 6460 -250 5 -3.73 824145870 126240 106.44 6630 6800 6450 8720 4700 6710 6528.50 0.66 0 24310 7090 6900 6800 6610 6510 6850 6560 65 2010 500 4830 10 1 13046473 843 8.06 1.83 12 0.97 801.00 3526.00 15835 20231123 -59.20 5770 20240909 11.96 12200 -47.05 20240102 5770 11.96 20240909 15930 -59.45 20231204 5770 11.96 20240909 6.18 N 173130 500 65 억 86478 N N 0 N 00 N
11 20241202 150925 57 100.00 KOSDAQ 기타서비스 N N N N N 6510 -200 5 -2.98 759865520 116300 98.05 6630 6800 6450 8720 4700 6710 6533.67 0.66 0 23989 7090 6900 6800 6610 6510 6850 6560 65 2010 500 4830 10 1 13046473 849 8.13 1.85 12 0.89 801.00 3526.00 15835 20231123 -58.89 5770 20240909 12.82 12200 -46.64 20240102 5770 12.82 20240909 15930 -59.13 20231204 5770 12.82 20240909 6.18 N 173130 500 65 억 86478 N N 0 N 00 N
12 20241202 140840 57 100.00 KOSDAQ 기타서비스 N N N N N 6570 -140 5 -2.09 724061850 110813 93.43 6630 6800 6450 8720 4700 6710 6534.09 0.66 0 24741 7090 6900 6800 6610 6510 6850 6560 65 2010 500 4830 10 1 13046473 857 8.20 1.86 12 0.85 801.00 3526.00 15835 20231123 -58.51 5770 20240909 13.86 12200 -46.15 20240102 5770 13.86 20240909 15930 -58.76 20231204 5770 13.86 20240909 6.18 N 173130 500 65 억 86478 N N 0 N 00 N