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
347850/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
20241203,161131,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,40650,2850,2,7.54,6572606650,164333,161.72,37350,40850,37350,49100,26500,37800,39994.66,0.00,0,33460,41166,39482,38216,36532,35266,38850,35900,53,11300,500,26460,50,1,10542729,4286,94.76,8.10,12,1.56,429.00,5017.00,53900,20240502,-24.58,25100,20240627,61.95,53900,-24.58,20240502,25100,61.95,20240627,53900,-24.58,20240502,25100,61.95,20240627,1.85,N,347850,500,52 억,,0,N,N,23,N,00,N
20241203,151213,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,40450,2650,2,7.01,6420453050,160585,158.03,37350,40850,37350,49100,26500,37800,39981.78,0.00,0,33683,41166,39482,38216,36532,35266,38850,35900,53,11300,500,26460,50,1,10542729,4265,94.29,8.06,12,1.52,429.00,5017.00,53900,20240502,-24.95,25100,20240627,61.16,53900,-24.95,20240502,25100,61.16,20240627,53900,-24.95,20240502,25100,61.16,20240627,1.85,N,347850,500,52 억,,0,N,N,8,N,00,N
20241203,141149,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,40500,2700,2,7.14,6036363050,151068,148.67,37350,40850,37350,49100,26500,37800,39958.06,0.00,0,29692,41166,39482,38216,36532,35266,38850,35900,53,11300,500,26460,50,1,10542729,4270,94.41,8.07,12,1.43,429.00,5017.00,53900,20240502,-24.86,25100,20240627,61.35,53900,-24.86,20240502,25100,61.35,20240627,53900,-24.86,20240502,25100,61.35,20240627,1.85,N,347850,500,52 억,,0,N,N,8,N,00,N
20241203,131149,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,40650,2850,2,7.54,5631709200,141107,138.86,37350,40800,37350,49100,26500,37800,39911.06,0.00,0,31597,41166,39482,38216,36532,35266,38850,35900,53,11300,500,26460,50,1,10542729,4286,94.76,8.10,12,1.34,429.00,5017.00,53900,20240502,-24.58,25100,20240627,61.95,53900,-24.58,20240502,25100,61.95,20240627,53900,-24.58,20240502,25100,61.95,20240627,1.85,N,347850,500,52 억,,0,N,N,8,N,00,N
20241203,121208,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,40450,2650,2,7.01,5058882050,126962,124.94,37350,40650,37350,49100,26500,37800,39845.80,0.00,0,24782,41166,39482,38216,36532,35266,38850,35900,53,11300,500,26460,50,1,10542729,4265,94.29,8.06,12,1.20,429.00,5017.00,53900,20240502,-24.95,25100,20240627,61.16,53900,-24.95,20240502,25100,61.16,20240627,53900,-24.95,20240502,25100,61.16,20240627,1.85,N,347850,500,52 억,,0,N,N,8,N,00,N
20241203,111139,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,40500,2700,2,7.14,4650892150,116891,115.03,37350,40650,37350,49100,26500,37800,39788.45,0.00,0,20293,41166,39482,38216,36532,35266,38850,35900,53,11300,500,26460,50,1,10542729,4270,94.41,8.07,12,1.11,429.00,5017.00,53900,20240502,-24.86,25100,20240627,61.35,53900,-24.86,20240502,25100,61.35,20240627,53900,-24.86,20240502,25100,61.35,20240627,1.85,N,347850,500,52 억,,0,N,N,8,N,00,N
20241203,101127,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,39700,1900,2,5.03,2651047750,67089,66.02,37350,40200,37350,49100,26500,37800,39515.64,0.00,0,23501,41166,39482,38216,36532,35266,38850,35900,53,11300,500,26460,50,1,10542729,4185,92.54,7.91,12,0.64,429.00,5017.00,53900,20240502,-26.35,25100,20240627,58.17,53900,-26.35,20240502,25100,58.17,20240627,53900,-26.35,20240502,25100,58.17,20240627,1.85,N,347850,500,52 억,,0,N,N,8,N,00,N
20241203,091117,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,38500,700,2,1.85,226882400,5950,5.86,37350,38600,37350,49100,26500,37800,38132.05,0.00,0,2408,41166,39482,38216,36532,35266,38850,35900,53,11300,500,26460,50,1,10542729,4059,89.74,7.67,12,0.06,429.00,5017.00,53900,20240502,-28.57,25100,20240627,53.39,53900,-28.57,20240502,25100,53.39,20240627,53900,-28.57,20240502,25100,53.39,20240627,1.85,N,347850,500,52 억,,0,N,N,8,N,00,N
20241202,161058,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,37800,-1550,5,-3.94,3819563350,100485,73.97,38900,39900,36950,51100,27550,39350,38008.13,0.00,0,-9860,41916,40632,39616,38332,37316,40125,37825,53,11750,500,27540,50,1,10542729,3985,88.11,7.53,12,0.95,429.00,5017.00,53900,20240502,-29.87,25100,20240627,50.60,53900,-29.87,20240502,25100,50.60,20240627,53900,-29.87,20240502,25100,50.60,20240627,1.82,N,347850,500,52 억,,0,N,N,8,N,00,N
20241202,151252,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,38000,-1350,5,-3.43,3662002500,96325,70.91,38900,39900,36950,51100,27550,39350,38013.55,0.00,0,-9741,41916,40632,39616,38332,37316,40125,37825,53,11750,500,27540,50,1,10542729,4006,88.58,7.57,12,0.91,429.00,5017.00,53900,20240502,-29.50,25100,20240627,51.39,53900,-29.50,20240502,25100,51.39,20240627,53900,-29.50,20240502,25100,51.39,20240627,1.82,N,347850,500,52 억,,0,N,N,15,N,00,N
20241202,141145,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,38250,-1100,5,-2.80,3165465800,83371,61.37,38900,39900,36950,51100,27550,39350,37964.11,0.00,0,-7677,41916,40632,39616,38332,37316,40125,37825,53,11750,500,27540,50,1,10542729,4033,89.16,7.62,12,0.79,429.00,5017.00,53900,20240502,-29.04,25100,20240627,52.39,53900,-29.04,20240502,25100,52.39,20240627,53900,-29.04,20240502,25100,52.39,20240627,1.82,N,347850,500,52 억,,0,N,N,15,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 161131 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 40650 2850 2 7.54 6572606650 164333 161.72 37350 40850 37350 49100 26500 37800 39994.66 0.00 0 33460 41166 39482 38216 36532 35266 38850 35900 53 11300 500 26460 50 1 10542729 4286 94.76 8.10 12 1.56 429.00 5017.00 53900 20240502 -24.58 25100 20240627 61.95 53900 -24.58 20240502 25100 61.95 20240627 53900 -24.58 20240502 25100 61.95 20240627 1.85 N 347850 500 52 억 0 N N 23 N 00 N
3 20241203 151213 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 40450 2650 2 7.01 6420453050 160585 158.03 37350 40850 37350 49100 26500 37800 39981.78 0.00 0 33683 41166 39482 38216 36532 35266 38850 35900 53 11300 500 26460 50 1 10542729 4265 94.29 8.06 12 1.52 429.00 5017.00 53900 20240502 -24.95 25100 20240627 61.16 53900 -24.95 20240502 25100 61.16 20240627 53900 -24.95 20240502 25100 61.16 20240627 1.85 N 347850 500 52 억 0 N N 8 N 00 N
4 20241203 141149 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 40500 2700 2 7.14 6036363050 151068 148.67 37350 40850 37350 49100 26500 37800 39958.06 0.00 0 29692 41166 39482 38216 36532 35266 38850 35900 53 11300 500 26460 50 1 10542729 4270 94.41 8.07 12 1.43 429.00 5017.00 53900 20240502 -24.86 25100 20240627 61.35 53900 -24.86 20240502 25100 61.35 20240627 53900 -24.86 20240502 25100 61.35 20240627 1.85 N 347850 500 52 억 0 N N 8 N 00 N
5 20241203 131149 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 40650 2850 2 7.54 5631709200 141107 138.86 37350 40800 37350 49100 26500 37800 39911.06 0.00 0 31597 41166 39482 38216 36532 35266 38850 35900 53 11300 500 26460 50 1 10542729 4286 94.76 8.10 12 1.34 429.00 5017.00 53900 20240502 -24.58 25100 20240627 61.95 53900 -24.58 20240502 25100 61.95 20240627 53900 -24.58 20240502 25100 61.95 20240627 1.85 N 347850 500 52 억 0 N N 8 N 00 N
6 20241203 121208 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 40450 2650 2 7.01 5058882050 126962 124.94 37350 40650 37350 49100 26500 37800 39845.80 0.00 0 24782 41166 39482 38216 36532 35266 38850 35900 53 11300 500 26460 50 1 10542729 4265 94.29 8.06 12 1.20 429.00 5017.00 53900 20240502 -24.95 25100 20240627 61.16 53900 -24.95 20240502 25100 61.16 20240627 53900 -24.95 20240502 25100 61.16 20240627 1.85 N 347850 500 52 억 0 N N 8 N 00 N
7 20241203 111139 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 40500 2700 2 7.14 4650892150 116891 115.03 37350 40650 37350 49100 26500 37800 39788.45 0.00 0 20293 41166 39482 38216 36532 35266 38850 35900 53 11300 500 26460 50 1 10542729 4270 94.41 8.07 12 1.11 429.00 5017.00 53900 20240502 -24.86 25100 20240627 61.35 53900 -24.86 20240502 25100 61.35 20240627 53900 -24.86 20240502 25100 61.35 20240627 1.85 N 347850 500 52 억 0 N N 8 N 00 N
8 20241203 101127 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 39700 1900 2 5.03 2651047750 67089 66.02 37350 40200 37350 49100 26500 37800 39515.64 0.00 0 23501 41166 39482 38216 36532 35266 38850 35900 53 11300 500 26460 50 1 10542729 4185 92.54 7.91 12 0.64 429.00 5017.00 53900 20240502 -26.35 25100 20240627 58.17 53900 -26.35 20240502 25100 58.17 20240627 53900 -26.35 20240502 25100 58.17 20240627 1.85 N 347850 500 52 억 0 N N 8 N 00 N
9 20241203 091117 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 38500 700 2 1.85 226882400 5950 5.86 37350 38600 37350 49100 26500 37800 38132.05 0.00 0 2408 41166 39482 38216 36532 35266 38850 35900 53 11300 500 26460 50 1 10542729 4059 89.74 7.67 12 0.06 429.00 5017.00 53900 20240502 -28.57 25100 20240627 53.39 53900 -28.57 20240502 25100 53.39 20240627 53900 -28.57 20240502 25100 53.39 20240627 1.85 N 347850 500 52 억 0 N N 8 N 00 N
10 20241202 161058 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 37800 -1550 5 -3.94 3819563350 100485 73.97 38900 39900 36950 51100 27550 39350 38008.13 0.00 0 -9860 41916 40632 39616 38332 37316 40125 37825 53 11750 500 27540 50 1 10542729 3985 88.11 7.53 12 0.95 429.00 5017.00 53900 20240502 -29.87 25100 20240627 50.60 53900 -29.87 20240502 25100 50.60 20240627 53900 -29.87 20240502 25100 50.60 20240627 1.82 N 347850 500 52 억 0 N N 8 N 00 N
11 20241202 151252 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 38000 -1350 5 -3.43 3662002500 96325 70.91 38900 39900 36950 51100 27550 39350 38013.55 0.00 0 -9741 41916 40632 39616 38332 37316 40125 37825 53 11750 500 27540 50 1 10542729 4006 88.58 7.57 12 0.91 429.00 5017.00 53900 20240502 -29.50 25100 20240627 51.39 53900 -29.50 20240502 25100 51.39 20240627 53900 -29.50 20240502 25100 51.39 20240627 1.82 N 347850 500 52 억 0 N N 15 N 00 N
12 20241202 141145 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 38250 -1100 5 -2.80 3165465800 83371 61.37 38900 39900 36950 51100 27550 39350 37964.11 0.00 0 -7677 41916 40632 39616 38332 37316 40125 37825 53 11750 500 27540 50 1 10542729 4033 89.16 7.62 12 0.79 429.00 5017.00 53900 20240502 -29.04 25100 20240627 52.39 53900 -29.04 20240502 25100 52.39 20240627 53900 -29.04 20240502 25100 52.39 20240627 1.82 N 347850 500 52 억 0 N N 15 N 00 N