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
273060/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
20241203,161030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,883,7,2,0.80,88394356,101059,87.89,876,889,866,1138,614,876,874.59,0.51,0,9976,924,900,881,857,838,890,847,50,262,100,560,1,1,50459582,446,51.94,0.98,12,0.20,17.00,904.00,2030,20231226,-56.50,780,20241115,13.21,1834,-51.85,20240306,780,13.21,20241115,2030,-56.50,20231226,780,13.21,20241115,2.52,N,273060,100,50 억,,259151,N,N,0,N,00,N
20241203,151109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,883,7,2,0.80,84552222,96703,84.10,876,889,866,1138,614,876,874.35,0.51,0,9985,924,900,881,857,838,890,847,50,262,100,560,1,1,50459582,446,51.94,0.98,12,0.19,17.00,904.00,2030,20231226,-56.50,780,20241115,13.21,1834,-51.85,20240306,780,13.21,20241115,2030,-56.50,20231226,780,13.21,20241115,2.52,N,273060,100,50 억,,259151,N,N,0,N,00,N
20241203,141047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,867,-9,5,-1.03,78382266,89667,77.98,876,889,866,1138,614,876,874.15,0.51,0,11875,924,900,881,857,838,890,847,50,262,100,560,1,1,50459582,437,51.00,0.96,12,0.18,17.00,904.00,2030,20231226,-57.29,780,20241115,11.15,1834,-52.73,20240306,780,11.15,20241115,2030,-57.29,20231226,780,11.15,20241115,2.52,N,273060,100,50 억,,259151,N,N,0,N,00,N
20241203,131047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,871,-5,5,-0.57,72155178,82484,71.74,876,889,866,1138,614,876,874.78,0.51,0,11869,924,900,881,857,838,890,847,50,262,100,560,1,1,50459582,440,51.24,0.96,12,0.16,17.00,904.00,2030,20231226,-57.09,780,20241115,11.67,1834,-52.51,20240306,780,11.67,20241115,2030,-57.09,20231226,780,11.67,20241115,2.52,N,273060,100,50 억,,259151,N,N,0,N,00,N
20241203,121059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,872,-4,5,-0.46,68654630,78462,68.24,876,889,866,1138,614,876,875.00,0.51,0,11217,924,900,881,857,838,890,847,50,262,100,560,1,1,50459582,440,51.29,0.96,12,0.16,17.00,904.00,2030,20231226,-57.04,780,20241115,11.79,1834,-52.45,20240306,780,11.79,20241115,2030,-57.04,20231226,780,11.79,20241115,2.52,N,273060,100,50 억,,259151,N,N,0,N,00,N
20241203,111040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,868,-8,5,-0.91,60807459,69441,60.39,876,889,867,1138,614,876,875.67,0.51,0,12167,924,900,881,857,838,890,847,50,262,100,560,1,1,50459582,438,51.06,0.96,12,0.14,17.00,904.00,2030,20231226,-57.24,780,20241115,11.28,1834,-52.67,20240306,780,11.28,20241115,2030,-57.24,20231226,780,11.28,20241115,2.52,N,273060,100,50 억,,259151,N,N,0,N,00,N
20241203,101026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,889,13,2,1.48,52341513,59740,51.96,876,889,869,1138,614,876,876.16,0.51,0,11832,924,900,881,857,838,890,847,50,262,100,560,1,1,50459582,449,52.29,0.98,12,0.12,17.00,904.00,2030,20231226,-56.21,780,20241115,13.97,1834,-51.53,20240306,780,13.97,20241115,2030,-56.21,20231226,780,13.97,20241115,2.52,N,273060,100,50 억,,259151,N,N,0,N,00,N
20241203,091017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,882,6,2,0.68,13048976,14806,12.88,876,887,871,1138,614,876,881.33,0.51,0,3070,924,900,881,857,838,890,847,50,262,100,560,1,1,50459582,445,51.88,0.98,12,0.03,17.00,904.00,2030,20231226,-56.55,780,20241115,13.08,1834,-51.91,20240306,780,13.08,20241115,2030,-56.55,20231226,780,13.08,20241115,2.52,N,273060,100,50 억,,259151,N,N,0,N,00,N
20241202,161001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,876,-2,5,-0.23,99255765,113355,45.71,883,905,862,1141,615,878,875.62,0.55,0,-19979,951,914,882,845,813,898,829,50,263,100,560,1,1,50459582,442,51.53,0.97,12,0.22,17.00,904.00,2030,20231226,-56.85,780,20241115,12.31,1834,-52.24,20240306,780,12.31,20241115,2030,-56.85,20231226,780,12.31,20241115,2.44,N,273060,100,50 억,,279130,N,N,0,N,00,N
20241202,151128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,882,4,2,0.46,92217804,105313,42.46,883,905,862,1141,615,878,875.65,0.55,0,-19850,951,914,882,845,813,898,829,50,263,100,560,1,1,50459582,445,51.88,0.98,12,0.21,17.00,904.00,2030,20231226,-56.55,780,20241115,13.08,1834,-51.91,20240306,780,13.08,20241115,2030,-56.55,20231226,780,13.08,20241115,2.44,N,273060,100,50 억,,279130,N,N,0,N,00,N
20241202,141040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,871,-7,5,-0.80,76325959,87154,35.14,883,905,862,1141,615,878,875.76,0.55,0,-13971,951,914,882,845,813,898,829,50,263,100,560,1,1,50459582,440,51.24,0.96,12,0.17,17.00,904.00,2030,20231226,-57.09,780,20241115,11.67,1834,-52.51,20240306,780,11.67,20241115,2030,-57.09,20231226,780,11.67,20241115,2.44,N,273060,100,50 억,,279130,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 161030 57 100.00 KOSDAQ 기타서비스 N N N N N 883 7 2 0.80 88394356 101059 87.89 876 889 866 1138 614 876 874.59 0.51 0 9976 924 900 881 857 838 890 847 50 262 100 560 1 1 50459582 446 51.94 0.98 12 0.20 17.00 904.00 2030 20231226 -56.50 780 20241115 13.21 1834 -51.85 20240306 780 13.21 20241115 2030 -56.50 20231226 780 13.21 20241115 2.52 N 273060 100 50 억 259151 N N 0 N 00 N
3 20241203 151109 57 100.00 KOSDAQ 기타서비스 N N N N N 883 7 2 0.80 84552222 96703 84.10 876 889 866 1138 614 876 874.35 0.51 0 9985 924 900 881 857 838 890 847 50 262 100 560 1 1 50459582 446 51.94 0.98 12 0.19 17.00 904.00 2030 20231226 -56.50 780 20241115 13.21 1834 -51.85 20240306 780 13.21 20241115 2030 -56.50 20231226 780 13.21 20241115 2.52 N 273060 100 50 억 259151 N N 0 N 00 N
4 20241203 141047 57 100.00 KOSDAQ 기타서비스 N N N N N 867 -9 5 -1.03 78382266 89667 77.98 876 889 866 1138 614 876 874.15 0.51 0 11875 924 900 881 857 838 890 847 50 262 100 560 1 1 50459582 437 51.00 0.96 12 0.18 17.00 904.00 2030 20231226 -57.29 780 20241115 11.15 1834 -52.73 20240306 780 11.15 20241115 2030 -57.29 20231226 780 11.15 20241115 2.52 N 273060 100 50 억 259151 N N 0 N 00 N
5 20241203 131047 57 100.00 KOSDAQ 기타서비스 N N N N N 871 -5 5 -0.57 72155178 82484 71.74 876 889 866 1138 614 876 874.78 0.51 0 11869 924 900 881 857 838 890 847 50 262 100 560 1 1 50459582 440 51.24 0.96 12 0.16 17.00 904.00 2030 20231226 -57.09 780 20241115 11.67 1834 -52.51 20240306 780 11.67 20241115 2030 -57.09 20231226 780 11.67 20241115 2.52 N 273060 100 50 억 259151 N N 0 N 00 N
6 20241203 121059 57 100.00 KOSDAQ 기타서비스 N N N N N 872 -4 5 -0.46 68654630 78462 68.24 876 889 866 1138 614 876 875.00 0.51 0 11217 924 900 881 857 838 890 847 50 262 100 560 1 1 50459582 440 51.29 0.96 12 0.16 17.00 904.00 2030 20231226 -57.04 780 20241115 11.79 1834 -52.45 20240306 780 11.79 20241115 2030 -57.04 20231226 780 11.79 20241115 2.52 N 273060 100 50 억 259151 N N 0 N 00 N
7 20241203 111040 57 100.00 KOSDAQ 기타서비스 N N N N N 868 -8 5 -0.91 60807459 69441 60.39 876 889 867 1138 614 876 875.67 0.51 0 12167 924 900 881 857 838 890 847 50 262 100 560 1 1 50459582 438 51.06 0.96 12 0.14 17.00 904.00 2030 20231226 -57.24 780 20241115 11.28 1834 -52.67 20240306 780 11.28 20241115 2030 -57.24 20231226 780 11.28 20241115 2.52 N 273060 100 50 억 259151 N N 0 N 00 N
8 20241203 101026 57 100.00 KOSDAQ 기타서비스 N N N N N 889 13 2 1.48 52341513 59740 51.96 876 889 869 1138 614 876 876.16 0.51 0 11832 924 900 881 857 838 890 847 50 262 100 560 1 1 50459582 449 52.29 0.98 12 0.12 17.00 904.00 2030 20231226 -56.21 780 20241115 13.97 1834 -51.53 20240306 780 13.97 20241115 2030 -56.21 20231226 780 13.97 20241115 2.52 N 273060 100 50 억 259151 N N 0 N 00 N
9 20241203 091017 57 100.00 KOSDAQ 기타서비스 N N N N N 882 6 2 0.68 13048976 14806 12.88 876 887 871 1138 614 876 881.33 0.51 0 3070 924 900 881 857 838 890 847 50 262 100 560 1 1 50459582 445 51.88 0.98 12 0.03 17.00 904.00 2030 20231226 -56.55 780 20241115 13.08 1834 -51.91 20240306 780 13.08 20241115 2030 -56.55 20231226 780 13.08 20241115 2.52 N 273060 100 50 억 259151 N N 0 N 00 N
10 20241202 161001 57 100.00 KOSDAQ 기타서비스 N N N N N 876 -2 5 -0.23 99255765 113355 45.71 883 905 862 1141 615 878 875.62 0.55 0 -19979 951 914 882 845 813 898 829 50 263 100 560 1 1 50459582 442 51.53 0.97 12 0.22 17.00 904.00 2030 20231226 -56.85 780 20241115 12.31 1834 -52.24 20240306 780 12.31 20241115 2030 -56.85 20231226 780 12.31 20241115 2.44 N 273060 100 50 억 279130 N N 0 N 00 N
11 20241202 151128 57 100.00 KOSDAQ 기타서비스 N N N N N 882 4 2 0.46 92217804 105313 42.46 883 905 862 1141 615 878 875.65 0.55 0 -19850 951 914 882 845 813 898 829 50 263 100 560 1 1 50459582 445 51.88 0.98 12 0.21 17.00 904.00 2030 20231226 -56.55 780 20241115 13.08 1834 -51.91 20240306 780 13.08 20241115 2030 -56.55 20231226 780 13.08 20241115 2.44 N 273060 100 50 억 279130 N N 0 N 00 N
12 20241202 141040 57 100.00 KOSDAQ 기타서비스 N N N N N 871 -7 5 -0.80 76325959 87154 35.14 883 905 862 1141 615 878 875.76 0.55 0 -13971 951 914 882 845 813 898 829 50 263 100 560 1 1 50459582 440 51.24 0.96 12 0.17 17.00 904.00 2030 20231226 -57.09 780 20241115 11.67 1834 -52.51 20240306 780 11.67 20241115 2030 -57.09 20231226 780 11.67 20241115 2.44 N 273060 100 50 억 279130 N N 0 N 00 N