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

Update 2024-12-05 2961 top30,price

Browse Source
This commit is contained in:
ened
2024-12-05 18:14:03 +09:00
parent e30e5d28e8
commit c945b6799b
2961 changed files with 31935 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
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
20241205,130438,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34450,1100,2,3.30,26632361950,765369,136.49,33800,35650,33650,43350,23350,33350,34796.78,16.83,0,1085,34383,33866,33083,32566,31783,34125,32825,121,10000,500,20670,50,1,24253054,8355,80.30,4.50,12,3.16,429.00,7659.00,42950,20240626,-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,,4082402,N,N,1748,N,00,N
20241205,120438,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34650,1300,2,3.90,25095541600,720795,128.54,33800,35650,33650,43350,23350,33350,34816.50,16.83,0,-1411,34383,33866,33083,32566,31783,34125,32825,121,10000,500,20670,50,1,24253054,8404,80.77,4.52,12,2.97,429.00,7659.00,42950,20240626,-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,1748,N,00,N
20241205,110437,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34550,1200,2,3.60,23314458800,669646,119.42,33800,35650,33650,43350,23350,33350,34816.12,16.83,0,-12667,34383,33866,33083,32566,31783,34125,32825,121,10000,500,20670,50,1,24253054,8379,80.54,4.51,12,2.76,429.00,7659.00,42950,20240626,-19.56,14660,20240426,135.68,42950,-19.56,20240626,14660,135.68,20240426,42950,-19.56,20240626,14660,135.68,20240426,3.74,N,042000,500,121 억,,4082402,N,N,1748,N,00,N
20241205,100435,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34550,1200,2,3.60,20829046400,598200,106.68,33800,35650,33650,43350,23350,33350,34819.56,16.83,0,-22535,34383,33866,33083,32566,31783,34125,32825,121,10000,500,20670,50,1,24253054,8379,80.54,4.51,12,2.47,429.00,7659.00,42950,20240626,-19.56,14660,20240426,135.68,42950,-19.56,20240626,14660,135.68,20240426,42950,-19.56,20240626,14660,135.68,20240426,3.74,N,042000,500,121 억,,4082402,N,N,1748,N,00,N
20241205,090438,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,33850,500,2,1.50,1032348050,30476,5.43,33800,34050,33650,43350,23350,33350,33874.32,16.83,0,-8031,34383,33866,33083,32566,31783,34125,32825,121,10000,500,20670,50,1,24253054,8210,78.90,4.42,12,0.13,429.00,7659.00,42950,20240626,-21.19,14660,20240426,130.90,42950,-21.19,20240626,14660,130.90,20240426,42950,-21.19,20240626,14660,130.90,20240426,3.74,N,042000,500,121 억,,4082402,N,N,1748,N,00,N
20241204,160430,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,33350,-400,5,-1.19,18333318350,557340,87.40,32600,33600,32300,43850,23650,33750,32893.40,16.49,0,70388,35716,34732,33616,32632,31516,35225,33125,121,10100,500,20920,50,1,24253054,8088,77.74,4.35,12,2.30,429.00,7659.00,42950,20240626,-22.35,14660,20240426,127.49,42950,-22.35,20240626,14660,127.49,20240426,42950,-22.35,20240626,14660,127.49,20240426,3.87,N,042000,500,121 억,,4000218,N,N,1748,N,00,N
20241204,150432,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,33400,-350,5,-1.04,17464033150,531307,83.32,32600,33600,32300,43850,23650,33750,32869.85,16.49,0,73020,35716,34732,33616,32632,31516,35225,33125,121,10100,500,20920,50,1,24253054,8101,77.86,4.36,12,2.19,429.00,7659.00,42950,20240626,-22.24,14660,20240426,127.83,42950,-22.24,20240626,14660,127.83,20240426,42950,-22.24,20240626,14660,127.83,20240426,3.87,N,042000,500,121 억,,4000218,N,N,125,N,00,N
20241204,140431,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,33000,-750,5,-2.22,15066028250,459287,72.03,32600,33600,32300,43850,23650,33750,32802.96,16.49,0,75208,35716,34732,33616,32632,31516,35225,33125,121,10100,500,20920,50,1,24253054,8004,76.92,4.31,12,1.89,429.00,7659.00,42950,20240626,-23.17,14660,20240426,125.10,42950,-23.17,20240626,14660,125.10,20240426,42950,-23.17,20240626,14660,125.10,20240426,3.87,N,042000,500,121 억,,4000218,N,N,125,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 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
3 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
4 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
5 20241205 130438 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 34450 1100 2 3.30 26632361950 765369 136.49 33800 35650 33650 43350 23350 33350 34796.78 16.83 0 1085 34383 33866 33083 32566 31783 34125 32825 121 10000 500 20670 50 1 24253054 8355 80.30 4.50 12 3.16 429.00 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 4082402 N N 1748 N 00 N
6 20241205 120438 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 34650 1300 2 3.90 25095541600 720795 128.54 33800 35650 33650 43350 23350 33350 34816.50 16.83 0 -1411 34383 33866 33083 32566 31783 34125 32825 121 10000 500 20670 50 1 24253054 8404 80.77 4.52 12 2.97 429.00 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 1748 N 00 N
7 20241205 110437 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 34550 1200 2 3.60 23314458800 669646 119.42 33800 35650 33650 43350 23350 33350 34816.12 16.83 0 -12667 34383 33866 33083 32566 31783 34125 32825 121 10000 500 20670 50 1 24253054 8379 80.54 4.51 12 2.76 429.00 7659.00 42950 20240626 -19.56 14660 20240426 135.68 42950 -19.56 20240626 14660 135.68 20240426 42950 -19.56 20240626 14660 135.68 20240426 3.74 N 042000 500 121 억 4082402 N N 1748 N 00 N
8 20241205 100435 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 34550 1200 2 3.60 20829046400 598200 106.68 33800 35650 33650 43350 23350 33350 34819.56 16.83 0 -22535 34383 33866 33083 32566 31783 34125 32825 121 10000 500 20670 50 1 24253054 8379 80.54 4.51 12 2.47 429.00 7659.00 42950 20240626 -19.56 14660 20240426 135.68 42950 -19.56 20240626 14660 135.68 20240426 42950 -19.56 20240626 14660 135.68 20240426 3.74 N 042000 500 121 억 4082402 N N 1748 N 00 N
9 20241205 090438 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 33850 500 2 1.50 1032348050 30476 5.43 33800 34050 33650 43350 23350 33350 33874.32 16.83 0 -8031 34383 33866 33083 32566 31783 34125 32825 121 10000 500 20670 50 1 24253054 8210 78.90 4.42 12 0.13 429.00 7659.00 42950 20240626 -21.19 14660 20240426 130.90 42950 -21.19 20240626 14660 130.90 20240426 42950 -21.19 20240626 14660 130.90 20240426 3.74 N 042000 500 121 억 4082402 N N 1748 N 00 N
10 20241204 160430 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 33350 -400 5 -1.19 18333318350 557340 87.40 32600 33600 32300 43850 23650 33750 32893.40 16.49 0 70388 35716 34732 33616 32632 31516 35225 33125 121 10100 500 20920 50 1 24253054 8088 77.74 4.35 12 2.30 429.00 7659.00 42950 20240626 -22.35 14660 20240426 127.49 42950 -22.35 20240626 14660 127.49 20240426 42950 -22.35 20240626 14660 127.49 20240426 3.87 N 042000 500 121 억 4000218 N N 1748 N 00 N
11 20241204 150432 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 33400 -350 5 -1.04 17464033150 531307 83.32 32600 33600 32300 43850 23650 33750 32869.85 16.49 0 73020 35716 34732 33616 32632 31516 35225 33125 121 10100 500 20920 50 1 24253054 8101 77.86 4.36 12 2.19 429.00 7659.00 42950 20240626 -22.24 14660 20240426 127.83 42950 -22.24 20240626 14660 127.83 20240426 42950 -22.24 20240626 14660 127.83 20240426 3.87 N 042000 500 121 억 4000218 N N 125 N 00 N
12 20241204 140431 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 33000 -750 5 -2.22 15066028250 459287 72.03 32600 33600 32300 43850 23650 33750 32802.96 16.49 0 75208 35716 34732 33616 32632 31516 35225 33125 121 10100 500 20920 50 1 24253054 8004 76.92 4.31 12 1.89 429.00 7659.00 42950 20240626 -23.17 14660 20240426 125.10 42950 -23.17 20240626 14660 125.10 20240426 42950 -23.17 20240626 14660 125.10 20240426 3.87 N 042000 500 121 억 4000218 N N 125 N 00 N