ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042000/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
20241206,160444,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34850,200,2,0.58,29910245200,870470,90.04,34350,35550,32650,45000,24300,34650,34356.90,16.90,0,99610,36650,35650,34650,33650,32650,36150,34150,121,10350,500,21480,50,1,24253054,8452,81.24,4.55,12,3.59,429.00,7659.00,42950,20240626,-18.86,14660,20240426,137.72,42950,-18.86,20240626,14660,137.72,20240426,42950,-18.86,20240626,14660,137.72,20240426,3.74,N,042000,500,121 억,,4098510,N,N,1074,N,00,N
20241206,150446,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,35300,650,2,1.88,27561209000,803388,83.10,34350,35550,32650,45000,24300,34650,34305.32,16.90,0,100043,36650,35650,34650,33650,32650,36150,34150,121,10350,500,21480,50,1,24253054,8561,82.28,4.61,12,3.31,429.00,7659.00,42950,20240626,-17.81,14660,20240426,140.79,42950,-17.81,20240626,14660,140.79,20240426,42950,-17.81,20240626,14660,140.79,20240426,3.74,N,042000,500,121 억,,4098510,N,N,735,N,00,N
20241206,140444,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34650,0,3,0.00,21391910500,627498,64.91,34350,35200,32650,45000,24300,34650,34088.91,16.90,0,97580,36650,35650,34650,33650,32650,36150,34150,121,10350,500,21480,50,1,24253054,8404,80.77,4.52,12,2.59,429.00,7659.00,42950,20240626,-19.32,14660,20240426,136.36,42950,-19.32,20240626,14660,136.36,20240426,42950,-19.32,20240626,14660,136.36,20240426,3.74,N,042000,500,121 억,,4098510,N,N,735,N,00,N
20241206,130445,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34200,-450,5,-1.30,18620248900,547544,56.64,34350,35200,32650,45000,24300,34650,34004.36,16.90,0,101171,36650,35650,34650,33650,32650,36150,34150,121,10350,500,21480,50,1,24253054,8295,79.72,4.47,12,2.26,429.00,7659.00,42950,20240626,-20.37,14660,20240426,133.29,42950,-20.37,20240626,14660,133.29,20240426,42950,-20.37,20240626,14660,133.29,20240426,3.74,N,042000,500,121 억,,4098510,N,N,735,N,00,N
20241206,120442,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34150,-500,5,-1.44,17173205950,505401,52.28,34350,35200,32650,45000,24300,34650,33976.55,16.90,0,92810,36650,35650,34650,33650,32650,36150,34150,121,10350,500,21480,50,1,24253054,8282,79.60,4.46,12,2.08,429.00,7659.00,42950,20240626,-20.49,14660,20240426,132.95,42950,-20.49,20240626,14660,132.95,20240426,42950,-20.49,20240626,14660,132.95,20240426,3.74,N,042000,500,121 억,,4098510,N,N,735,N,00,N
20241206,110445,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,33500,-1150,5,-3.32,13865226100,408620,42.27,34350,35200,32650,45000,24300,34650,33928.10,16.90,0,69248,36650,35650,34650,33650,32650,36150,34150,121,10350,500,21480,50,1,24253054,8125,78.09,4.37,12,1.68,429.00,7659.00,42950,20240626,-22.00,14660,20240426,128.51,42950,-22.00,20240626,14660,128.51,20240426,42950,-22.00,20240626,14660,128.51,20240426,3.74,N,042000,500,121 억,,4098510,N,N,735,N,00,N
20241206,100441,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,33950,-700,5,-2.02,8075849350,234487,24.25,34350,35200,33650,45000,24300,34650,34438.60,16.90,0,24626,36650,35650,34650,33650,32650,36150,34150,121,10350,500,21480,50,1,24253054,8234,79.14,4.43,12,0.97,429.00,7659.00,42950,20240626,-20.95,14660,20240426,131.58,42950,-20.95,20240626,14660,131.58,20240426,42950,-20.95,20240626,14660,131.58,20240426,3.74,N,042000,500,121 억,,4098510,N,N,735,N,00,N
20241206,090444,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34450,-200,5,-0.58,750127850,21819,2.26,34350,34650,34200,45000,24300,34650,34350.59,16.90,0,3137,36650,35650,34650,33650,32650,36150,34150,121,10350,500,21480,50,1,24253054,8355,80.30,4.50,12,0.09,429.00,7659.00,42950,20240626,-19.79,14660,20240426,134.99,42950,-19.79,20240626,14660,134.99,20240426,42950,-19.79,20240626,14660,134.99,20240426,3.74,N,042000,500,121 억,,4098510,N,N,735,N,00,N
20241205,160437,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34650,1300,2,3.90,33203020800,955160,170.34,33800,35650,33650,43350,23350,33350,34761.95,16.83,0,9547,34383,33866,33083,32566,31783,34125,32825,121,10000,500,20670,50,1,24253054,8404,80.77,4.52,12,3.94,429.00,7659.00,42950,20240626,-19.32,14660,20240426,136.36,42950,-19.32,20240626,14660,136.36,20240426,42950,-19.32,20240626,14660,136.36,20240426,3.74,N,042000,500,121 억,,4082402,N,N,735,N,00,N
20241205,150440,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34750,1400,2,4.20,32077140600,922656,164.54,33800,35650,33650,43350,23350,33350,34766.11,16.83,0,10627,34383,33866,33083,32566,31783,34125,32825,121,10000,500,20670,50,1,24253054,8428,81.00,4.54,12,3.80,429.00,7659.00,42950,20240626,-19.09,14660,20240426,137.04,42950,-19.09,20240626,14660,137.04,20240426,42950,-19.09,20240626,14660,137.04,20240426,3.74,N,042000,500,121 억,,4082402,N,N,1748,N,00,N
20241205,140438,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34700,1350,2,4.05,28302081100,813540,145.08,33800,35650,33650,43350,23350,33350,34788.82,16.83,0,11186,34383,33866,33083,32566,31783,34125,32825,121,10000,500,20670,50,1,24253054,8416,80.89,4.53,12,3.35,429.00,7659.00,42950,20240626,-19.21,14660,20240426,136.70,42950,-19.21,20240626,14660,136.70,20240426,42950,-19.21,20240626,14660,136.70,20240426,3.74,N,042000,500,121 억,,4082402,N,N,1748,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 20241206 160444 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 34850 200 2 0.58 29910245200 870470 90.04 34350 35550 32650 45000 24300 34650 34356.90 16.90 0 99610 36650 35650 34650 33650 32650 36150 34150 121 10350 500 21480 50 1 24253054 8452 81.24 4.55 12 3.59 429.00 7659.00 42950 20240626 -18.86 14660 20240426 137.72 42950 -18.86 20240626 14660 137.72 20240426 42950 -18.86 20240626 14660 137.72 20240426 3.74 N 042000 500 121 억 4098510 N N 1074 N 00 N
3 20241206 150446 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 35300 650 2 1.88 27561209000 803388 83.10 34350 35550 32650 45000 24300 34650 34305.32 16.90 0 100043 36650 35650 34650 33650 32650 36150 34150 121 10350 500 21480 50 1 24253054 8561 82.28 4.61 12 3.31 429.00 7659.00 42950 20240626 -17.81 14660 20240426 140.79 42950 -17.81 20240626 14660 140.79 20240426 42950 -17.81 20240626 14660 140.79 20240426 3.74 N 042000 500 121 억 4098510 N N 735 N 00 N
4 20241206 140444 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 34650 0 3 0.00 21391910500 627498 64.91 34350 35200 32650 45000 24300 34650 34088.91 16.90 0 97580 36650 35650 34650 33650 32650 36150 34150 121 10350 500 21480 50 1 24253054 8404 80.77 4.52 12 2.59 429.00 7659.00 42950 20240626 -19.32 14660 20240426 136.36 42950 -19.32 20240626 14660 136.36 20240426 42950 -19.32 20240626 14660 136.36 20240426 3.74 N 042000 500 121 억 4098510 N N 735 N 00 N
5 20241206 130445 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 34200 -450 5 -1.30 18620248900 547544 56.64 34350 35200 32650 45000 24300 34650 34004.36 16.90 0 101171 36650 35650 34650 33650 32650 36150 34150 121 10350 500 21480 50 1 24253054 8295 79.72 4.47 12 2.26 429.00 7659.00 42950 20240626 -20.37 14660 20240426 133.29 42950 -20.37 20240626 14660 133.29 20240426 42950 -20.37 20240626 14660 133.29 20240426 3.74 N 042000 500 121 억 4098510 N N 735 N 00 N
6 20241206 120442 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 34150 -500 5 -1.44 17173205950 505401 52.28 34350 35200 32650 45000 24300 34650 33976.55 16.90 0 92810 36650 35650 34650 33650 32650 36150 34150 121 10350 500 21480 50 1 24253054 8282 79.60 4.46 12 2.08 429.00 7659.00 42950 20240626 -20.49 14660 20240426 132.95 42950 -20.49 20240626 14660 132.95 20240426 42950 -20.49 20240626 14660 132.95 20240426 3.74 N 042000 500 121 억 4098510 N N 735 N 00 N
7 20241206 110445 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 33500 -1150 5 -3.32 13865226100 408620 42.27 34350 35200 32650 45000 24300 34650 33928.10 16.90 0 69248 36650 35650 34650 33650 32650 36150 34150 121 10350 500 21480 50 1 24253054 8125 78.09 4.37 12 1.68 429.00 7659.00 42950 20240626 -22.00 14660 20240426 128.51 42950 -22.00 20240626 14660 128.51 20240426 42950 -22.00 20240626 14660 128.51 20240426 3.74 N 042000 500 121 억 4098510 N N 735 N 00 N
8 20241206 100441 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 33950 -700 5 -2.02 8075849350 234487 24.25 34350 35200 33650 45000 24300 34650 34438.60 16.90 0 24626 36650 35650 34650 33650 32650 36150 34150 121 10350 500 21480 50 1 24253054 8234 79.14 4.43 12 0.97 429.00 7659.00 42950 20240626 -20.95 14660 20240426 131.58 42950 -20.95 20240626 14660 131.58 20240426 42950 -20.95 20240626 14660 131.58 20240426 3.74 N 042000 500 121 억 4098510 N N 735 N 00 N
9 20241206 090444 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 34450 -200 5 -0.58 750127850 21819 2.26 34350 34650 34200 45000 24300 34650 34350.59 16.90 0 3137 36650 35650 34650 33650 32650 36150 34150 121 10350 500 21480 50 1 24253054 8355 80.30 4.50 12 0.09 429.00 7659.00 42950 20240626 -19.79 14660 20240426 134.99 42950 -19.79 20240626 14660 134.99 20240426 42950 -19.79 20240626 14660 134.99 20240426 3.74 N 042000 500 121 억 4098510 N N 735 N 00 N
10 20241205 160437 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 34650 1300 2 3.90 33203020800 955160 170.34 33800 35650 33650 43350 23350 33350 34761.95 16.83 0 9547 34383 33866 33083 32566 31783 34125 32825 121 10000 500 20670 50 1 24253054 8404 80.77 4.52 12 3.94 429.00 7659.00 42950 20240626 -19.32 14660 20240426 136.36 42950 -19.32 20240626 14660 136.36 20240426 42950 -19.32 20240626 14660 136.36 20240426 3.74 N 042000 500 121 억 4082402 N N 735 N 00 N
11 20241205 150440 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 34750 1400 2 4.20 32077140600 922656 164.54 33800 35650 33650 43350 23350 33350 34766.11 16.83 0 10627 34383 33866 33083 32566 31783 34125 32825 121 10000 500 20670 50 1 24253054 8428 81.00 4.54 12 3.80 429.00 7659.00 42950 20240626 -19.09 14660 20240426 137.04 42950 -19.09 20240626 14660 137.04 20240426 42950 -19.09 20240626 14660 137.04 20240426 3.74 N 042000 500 121 억 4082402 N N 1748 N 00 N
12 20241205 140438 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 34700 1350 2 4.05 28302081100 813540 145.08 33800 35650 33650 43350 23350 33350 34788.82 16.83 0 11186 34383 33866 33083 32566 31783 34125 32825 121 10000 500 20670 50 1 24253054 8416 80.89 4.53 12 3.35 429.00 7659.00 42950 20240626 -19.21 14660 20240426 136.70 42950 -19.21 20240626 14660 136.70 20240426 42950 -19.21 20240626 14660 136.70 20240426 3.74 N 042000 500 121 억 4082402 N N 1748 N 00 N