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
237820/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
20241203,160952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6380,100,2,1.59,1531064170,242686,48.20,6300,6390,6180,8160,4400,6280,6308.53,1.35,0,-13342,6626,6452,6206,6032,5786,6540,6120,64,1880,500,3890,10,1,12827140,818,28.36,1.01,12,1.89,225.00,6338.00,10660,20240306,-40.15,4290,20231205,48.72,10660,-40.15,20240306,4690,36.03,20240909,10660,-40.15,20240306,4290,48.72,20231205,4.70,N,237820,500,64 억,,173313,N,N,0,N,00,N
20241203,151030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6360,80,2,1.27,1327235930,210704,41.85,6300,6390,6180,8160,4400,6280,6299.09,1.35,0,-11559,6626,6452,6206,6032,5786,6540,6120,64,1880,500,3890,10,1,12827140,816,28.27,1.00,12,1.64,225.00,6338.00,10660,20240306,-40.34,4290,20231205,48.25,10660,-40.34,20240306,4690,35.61,20240909,10660,-40.34,20240306,4290,48.25,20231205,4.70,N,237820,500,64 억,,173313,N,N,0,N,00,N
20241203,141010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6300,20,2,0.32,904703480,144110,28.62,6300,6370,6180,8160,4400,6280,6277.86,1.35,0,-11860,6626,6452,6206,6032,5786,6540,6120,64,1880,500,3890,10,1,12827140,808,28.00,0.99,12,1.12,225.00,6338.00,10660,20240306,-40.90,4290,20231205,46.85,10660,-40.90,20240306,4690,34.33,20240909,10660,-40.90,20240306,4290,46.85,20231205,4.70,N,237820,500,64 억,,173313,N,N,0,N,00,N
20241203,131012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6290,10,2,0.16,848338520,135127,26.84,6300,6370,6180,8160,4400,6280,6278.08,1.35,0,-11831,6626,6452,6206,6032,5786,6540,6120,64,1880,500,3890,10,1,12827140,807,27.96,0.99,12,1.05,225.00,6338.00,10660,20240306,-40.99,4290,20231205,46.62,10660,-40.99,20240306,4690,34.12,20240909,10660,-40.99,20240306,4290,46.62,20231205,4.70,N,237820,500,64 억,,173313,N,N,0,N,00,N
20241203,121024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6300,20,2,0.32,737467140,117519,23.34,6300,6370,6180,8160,4400,6280,6275.28,1.35,0,-11819,6626,6452,6206,6032,5786,6540,6120,64,1880,500,3890,10,1,12827140,808,28.00,0.99,12,0.92,225.00,6338.00,10660,20240306,-40.90,4290,20231205,46.85,10660,-40.90,20240306,4690,34.33,20240909,10660,-40.90,20240306,4290,46.85,20231205,4.70,N,237820,500,64 억,,173313,N,N,0,N,00,N
20241203,111006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6280,0,3,0.00,612243700,97584,19.38,6300,6370,6180,8160,4400,6280,6273.99,1.35,0,-10865,6626,6452,6206,6032,5786,6540,6120,64,1880,500,3890,10,1,12827140,806,27.91,0.99,12,0.76,225.00,6338.00,10660,20240306,-41.09,4290,20231205,46.39,10660,-41.09,20240306,4690,33.90,20240909,10660,-41.09,20240306,4290,46.39,20231205,4.70,N,237820,500,64 억,,173313,N,N,0,N,00,N
20241203,100951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6290,10,2,0.16,513622920,81870,16.26,6300,6370,6180,8160,4400,6280,6273.61,1.35,0,-17586,6626,6452,6206,6032,5786,6540,6120,64,1880,500,3890,10,1,12827140,807,27.96,0.99,12,0.64,225.00,6338.00,10660,20240306,-40.99,4290,20231205,46.62,10660,-40.99,20240306,4690,34.12,20240909,10660,-40.99,20240306,4290,46.62,20231205,4.70,N,237820,500,64 억,,173313,N,N,0,N,00,N
20241203,090941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6330,50,2,0.80,179341900,28462,5.65,6300,6370,6250,8160,4400,6280,6301.43,1.35,0,-13831,6626,6452,6206,6032,5786,6540,6120,64,1880,500,3890,10,1,12827140,812,28.13,1.00,12,0.22,225.00,6338.00,10660,20240306,-40.62,4290,20231205,47.55,10660,-40.62,20240306,4690,34.97,20240909,10660,-40.62,20240306,4290,47.55,20231205,4.70,N,237820,500,64 억,,173313,N,N,0,N,00,N
20241202,160927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6280,240,2,3.97,3103504950,496326,88.17,5960,6380,5960,7850,4230,6040,6252.76,1.08,0,36904,6406,6222,5986,5802,5566,6315,5895,64,1810,500,3740,10,1,12827140,806,27.91,0.99,12,3.87,225.00,6338.00,10660,20240306,-41.09,4290,20231205,46.39,10660,-41.09,20240306,4690,33.90,20240909,10660,-41.09,20240306,4290,46.39,20231205,4.42,N,237820,500,64 억,,138642,N,N,0,N,00,N
20241202,151040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6310,270,2,4.47,2915835770,466492,82.87,5960,6380,5960,7850,4230,6040,6250.56,1.08,0,38045,6406,6222,5986,5802,5566,6315,5895,64,1810,500,3740,10,1,12827140,809,28.04,1.00,12,3.64,225.00,6338.00,10660,20240306,-40.81,4290,20231205,47.09,10660,-40.81,20240306,4690,34.54,20240909,10660,-40.81,20240306,4290,47.09,20231205,4.42,N,237820,500,64 억,,138642,N,N,0,N,00,N
20241202,141001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6300,260,2,4.30,2657520070,425509,75.59,5960,6380,5960,7850,4230,6040,6245.51,1.08,0,28922,6406,6222,5986,5802,5566,6315,5895,64,1810,500,3740,10,1,12827140,808,28.00,0.99,12,3.32,225.00,6338.00,10660,20240306,-40.90,4290,20231205,46.85,10660,-40.90,20240306,4690,34.33,20240909,10660,-40.90,20240306,4290,46.85,20231205,4.42,N,237820,500,64 억,,138642,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 160952 57 100.00 KOSDAQ 기타서비스 N N N N N 6380 100 2 1.59 1531064170 242686 48.20 6300 6390 6180 8160 4400 6280 6308.53 1.35 0 -13342 6626 6452 6206 6032 5786 6540 6120 64 1880 500 3890 10 1 12827140 818 28.36 1.01 12 1.89 225.00 6338.00 10660 20240306 -40.15 4290 20231205 48.72 10660 -40.15 20240306 4690 36.03 20240909 10660 -40.15 20240306 4290 48.72 20231205 4.70 N 237820 500 64 억 173313 N N 0 N 00 N
3 20241203 151030 57 100.00 KOSDAQ 기타서비스 N N N N N 6360 80 2 1.27 1327235930 210704 41.85 6300 6390 6180 8160 4400 6280 6299.09 1.35 0 -11559 6626 6452 6206 6032 5786 6540 6120 64 1880 500 3890 10 1 12827140 816 28.27 1.00 12 1.64 225.00 6338.00 10660 20240306 -40.34 4290 20231205 48.25 10660 -40.34 20240306 4690 35.61 20240909 10660 -40.34 20240306 4290 48.25 20231205 4.70 N 237820 500 64 억 173313 N N 0 N 00 N
4 20241203 141010 57 100.00 KOSDAQ 기타서비스 N N N N N 6300 20 2 0.32 904703480 144110 28.62 6300 6370 6180 8160 4400 6280 6277.86 1.35 0 -11860 6626 6452 6206 6032 5786 6540 6120 64 1880 500 3890 10 1 12827140 808 28.00 0.99 12 1.12 225.00 6338.00 10660 20240306 -40.90 4290 20231205 46.85 10660 -40.90 20240306 4690 34.33 20240909 10660 -40.90 20240306 4290 46.85 20231205 4.70 N 237820 500 64 억 173313 N N 0 N 00 N
5 20241203 131012 57 100.00 KOSDAQ 기타서비스 N N N N N 6290 10 2 0.16 848338520 135127 26.84 6300 6370 6180 8160 4400 6280 6278.08 1.35 0 -11831 6626 6452 6206 6032 5786 6540 6120 64 1880 500 3890 10 1 12827140 807 27.96 0.99 12 1.05 225.00 6338.00 10660 20240306 -40.99 4290 20231205 46.62 10660 -40.99 20240306 4690 34.12 20240909 10660 -40.99 20240306 4290 46.62 20231205 4.70 N 237820 500 64 억 173313 N N 0 N 00 N
6 20241203 121024 57 100.00 KOSDAQ 기타서비스 N N N N N 6300 20 2 0.32 737467140 117519 23.34 6300 6370 6180 8160 4400 6280 6275.28 1.35 0 -11819 6626 6452 6206 6032 5786 6540 6120 64 1880 500 3890 10 1 12827140 808 28.00 0.99 12 0.92 225.00 6338.00 10660 20240306 -40.90 4290 20231205 46.85 10660 -40.90 20240306 4690 34.33 20240909 10660 -40.90 20240306 4290 46.85 20231205 4.70 N 237820 500 64 억 173313 N N 0 N 00 N
7 20241203 111006 57 100.00 KOSDAQ 기타서비스 N N N N N 6280 0 3 0.00 612243700 97584 19.38 6300 6370 6180 8160 4400 6280 6273.99 1.35 0 -10865 6626 6452 6206 6032 5786 6540 6120 64 1880 500 3890 10 1 12827140 806 27.91 0.99 12 0.76 225.00 6338.00 10660 20240306 -41.09 4290 20231205 46.39 10660 -41.09 20240306 4690 33.90 20240909 10660 -41.09 20240306 4290 46.39 20231205 4.70 N 237820 500 64 억 173313 N N 0 N 00 N
8 20241203 100951 57 100.00 KOSDAQ 기타서비스 N N N N N 6290 10 2 0.16 513622920 81870 16.26 6300 6370 6180 8160 4400 6280 6273.61 1.35 0 -17586 6626 6452 6206 6032 5786 6540 6120 64 1880 500 3890 10 1 12827140 807 27.96 0.99 12 0.64 225.00 6338.00 10660 20240306 -40.99 4290 20231205 46.62 10660 -40.99 20240306 4690 34.12 20240909 10660 -40.99 20240306 4290 46.62 20231205 4.70 N 237820 500 64 억 173313 N N 0 N 00 N
9 20241203 090941 57 100.00 KOSDAQ 기타서비스 N N N N N 6330 50 2 0.80 179341900 28462 5.65 6300 6370 6250 8160 4400 6280 6301.43 1.35 0 -13831 6626 6452 6206 6032 5786 6540 6120 64 1880 500 3890 10 1 12827140 812 28.13 1.00 12 0.22 225.00 6338.00 10660 20240306 -40.62 4290 20231205 47.55 10660 -40.62 20240306 4690 34.97 20240909 10660 -40.62 20240306 4290 47.55 20231205 4.70 N 237820 500 64 억 173313 N N 0 N 00 N
10 20241202 160927 57 100.00 KOSDAQ 기타서비스 N N N N N 6280 240 2 3.97 3103504950 496326 88.17 5960 6380 5960 7850 4230 6040 6252.76 1.08 0 36904 6406 6222 5986 5802 5566 6315 5895 64 1810 500 3740 10 1 12827140 806 27.91 0.99 12 3.87 225.00 6338.00 10660 20240306 -41.09 4290 20231205 46.39 10660 -41.09 20240306 4690 33.90 20240909 10660 -41.09 20240306 4290 46.39 20231205 4.42 N 237820 500 64 억 138642 N N 0 N 00 N
11 20241202 151040 57 100.00 KOSDAQ 기타서비스 N N N N N 6310 270 2 4.47 2915835770 466492 82.87 5960 6380 5960 7850 4230 6040 6250.56 1.08 0 38045 6406 6222 5986 5802 5566 6315 5895 64 1810 500 3740 10 1 12827140 809 28.04 1.00 12 3.64 225.00 6338.00 10660 20240306 -40.81 4290 20231205 47.09 10660 -40.81 20240306 4690 34.54 20240909 10660 -40.81 20240306 4290 47.09 20231205 4.42 N 237820 500 64 억 138642 N N 0 N 00 N
12 20241202 141001 57 100.00 KOSDAQ 기타서비스 N N N N N 6300 260 2 4.30 2657520070 425509 75.59 5960 6380 5960 7850 4230 6040 6245.51 1.08 0 28922 6406 6222 5986 5802 5566 6315 5895 64 1810 500 3740 10 1 12827140 808 28.00 0.99 12 3.32 225.00 6338.00 10660 20240306 -40.90 4290 20231205 46.85 10660 -40.90 20240306 4690 34.33 20240909 10660 -40.90 20240306 4290 46.85 20231205 4.42 N 237820 500 64 억 138642 N N 0 N 00 N