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
039420/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
20241203,160444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,30,2,1.18,61942865,24574,24.15,2485,2570,2485,3295,1775,2535,2519.16,2.68,0,-912,2698,2616,2568,2486,2438,2592,2462,121,760,500,1920,5,1,24154730,620,8.14,1.03,12,0.10,315.00,2490.00,3065,20240117,-16.31,2355,20240805,8.92,3065,-16.31,20240117,2355,8.92,20240805,3065,-16.31,20240117,2355,8.92,20240805,1.57,N,039420,500,120 억,,646351,N,N,0,N,00,N
20241203,150453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2560,25,2,0.99,54851655,21804,21.43,2485,2565,2485,3295,1775,2535,2515.67,2.68,0,-894,2698,2616,2568,2486,2438,2592,2462,121,760,500,1920,5,1,24154730,618,8.13,1.03,12,0.09,315.00,2490.00,3065,20240117,-16.48,2355,20240805,8.70,3065,-16.48,20240117,2355,8.70,20240805,3065,-16.48,20240117,2355,8.70,20240805,1.57,N,039420,500,120 억,,646351,N,N,0,N,00,N
20241203,140445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,-5,5,-0.20,47109660,18760,18.44,2485,2540,2485,3295,1775,2535,2511.18,2.68,0,-890,2698,2616,2568,2486,2438,2592,2462,121,760,500,1920,5,1,24154730,611,8.03,1.02,12,0.08,315.00,2490.00,3065,20240117,-17.46,2355,20240805,7.43,3065,-17.46,20240117,2355,7.43,20240805,3065,-17.46,20240117,2355,7.43,20240805,1.57,N,039420,500,120 억,,646351,N,N,0,N,00,N
20241203,130442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,5,2,0.20,46290620,18436,18.12,2485,2540,2485,3295,1775,2535,2510.88,2.68,0,-890,2698,2616,2568,2486,2438,2592,2462,121,760,500,1920,5,1,24154730,614,8.06,1.02,12,0.08,315.00,2490.00,3065,20240117,-17.13,2355,20240805,7.86,3065,-17.13,20240117,2355,7.86,20240805,3065,-17.13,20240117,2355,7.86,20240805,1.57,N,039420,500,120 억,,646351,N,N,0,N,00,N
20241203,120459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,-10,5,-0.39,41481480,16540,16.25,2485,2540,2485,3295,1775,2535,2507.95,2.68,0,-817,2698,2616,2568,2486,2438,2592,2462,121,760,500,1920,5,1,24154730,610,8.02,1.01,12,0.07,315.00,2490.00,3065,20240117,-17.62,2355,20240805,7.22,3065,-17.62,20240117,2355,7.22,20240805,3065,-17.62,20240117,2355,7.22,20240805,1.57,N,039420,500,120 억,,646351,N,N,0,N,00,N
20241203,110443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,-5,5,-0.20,32536935,12993,12.77,2485,2540,2485,3295,1775,2535,2504.19,2.68,0,-948,2698,2616,2568,2486,2438,2592,2462,121,760,500,1920,5,1,24154730,611,8.03,1.02,12,0.05,315.00,2490.00,3065,20240117,-17.46,2355,20240805,7.43,3065,-17.46,20240117,2355,7.43,20240805,3065,-17.46,20240117,2355,7.43,20240805,1.57,N,039420,500,120 억,,646351,N,N,0,N,00,N
20241203,100434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,-15,5,-0.59,32004925,12782,12.56,2485,2540,2485,3295,1775,2535,2503.91,2.68,0,-927,2698,2616,2568,2486,2438,2592,2462,121,760,500,1920,5,1,24154730,609,8.00,1.01,12,0.05,315.00,2490.00,3065,20240117,-17.78,2355,20240805,7.01,3065,-17.78,20240117,2355,7.01,20240805,3065,-17.78,20240117,2355,7.01,20240805,1.57,N,039420,500,120 억,,646351,N,N,0,N,00,N
20241203,090433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,-30,5,-1.18,18418830,7398,7.27,2485,2530,2485,3295,1775,2535,2489.70,2.68,0,-941,2698,2616,2568,2486,2438,2592,2462,121,760,500,1920,5,1,24154730,605,7.95,1.01,12,0.03,315.00,2490.00,3065,20240117,-18.27,2355,20240805,6.37,3065,-18.27,20240117,2355,6.37,20240805,3065,-18.27,20240117,2355,6.37,20240805,1.57,N,039420,500,120 억,,646351,N,N,0,N,00,N
20241202,160421,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,-10,5,-0.39,261025695,101755,534.76,2545,2650,2520,3305,1785,2545,2565.24,2.67,0,1871,2585,2565,2555,2535,2525,2560,2530,121,760,500,1930,5,1,24154730,612,8.05,1.02,12,0.42,315.00,2490.00,3065,20240117,-17.29,2355,20240805,7.64,3065,-17.29,20240117,2355,7.64,20240805,3065,-17.29,20240117,2355,7.64,20240805,1.57,N,039420,500,120 억,,644480,N,N,0,N,00,N
20241202,150449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,-5,5,-0.20,254863495,99323,521.98,2545,2650,2520,3305,1785,2545,2566.01,2.67,0,2731,2585,2565,2555,2535,2525,2560,2530,121,760,500,1930,5,1,24154730,614,8.06,1.02,12,0.41,315.00,2490.00,3065,20240117,-17.13,2355,20240805,7.86,3065,-17.13,20240117,2355,7.86,20240805,3065,-17.13,20240117,2355,7.86,20240805,1.57,N,039420,500,120 억,,644480,N,N,0,N,00,N
20241202,140431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,-15,5,-0.59,244875590,95374,501.23,2545,2650,2520,3305,1785,2545,2567.53,2.67,0,2239,2585,2565,2555,2535,2525,2560,2530,121,760,500,1930,5,1,24154730,611,8.03,1.02,12,0.39,315.00,2490.00,3065,20240117,-17.46,2355,20240805,7.43,3065,-17.46,20240117,2355,7.43,20240805,3065,-17.46,20240117,2355,7.43,20240805,1.57,N,039420,500,120 억,,644480,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 160444 57 100.00 KOSDAQ 기타서비스 N N N N N 2565 30 2 1.18 61942865 24574 24.15 2485 2570 2485 3295 1775 2535 2519.16 2.68 0 -912 2698 2616 2568 2486 2438 2592 2462 121 760 500 1920 5 1 24154730 620 8.14 1.03 12 0.10 315.00 2490.00 3065 20240117 -16.31 2355 20240805 8.92 3065 -16.31 20240117 2355 8.92 20240805 3065 -16.31 20240117 2355 8.92 20240805 1.57 N 039420 500 120 억 646351 N N 0 N 00 N
3 20241203 150453 57 100.00 KOSDAQ 기타서비스 N N N N N 2560 25 2 0.99 54851655 21804 21.43 2485 2565 2485 3295 1775 2535 2515.67 2.68 0 -894 2698 2616 2568 2486 2438 2592 2462 121 760 500 1920 5 1 24154730 618 8.13 1.03 12 0.09 315.00 2490.00 3065 20240117 -16.48 2355 20240805 8.70 3065 -16.48 20240117 2355 8.70 20240805 3065 -16.48 20240117 2355 8.70 20240805 1.57 N 039420 500 120 억 646351 N N 0 N 00 N
4 20241203 140445 57 100.00 KOSDAQ 기타서비스 N N N N N 2530 -5 5 -0.20 47109660 18760 18.44 2485 2540 2485 3295 1775 2535 2511.18 2.68 0 -890 2698 2616 2568 2486 2438 2592 2462 121 760 500 1920 5 1 24154730 611 8.03 1.02 12 0.08 315.00 2490.00 3065 20240117 -17.46 2355 20240805 7.43 3065 -17.46 20240117 2355 7.43 20240805 3065 -17.46 20240117 2355 7.43 20240805 1.57 N 039420 500 120 억 646351 N N 0 N 00 N
5 20241203 130442 57 100.00 KOSDAQ 기타서비스 N N N N N 2540 5 2 0.20 46290620 18436 18.12 2485 2540 2485 3295 1775 2535 2510.88 2.68 0 -890 2698 2616 2568 2486 2438 2592 2462 121 760 500 1920 5 1 24154730 614 8.06 1.02 12 0.08 315.00 2490.00 3065 20240117 -17.13 2355 20240805 7.86 3065 -17.13 20240117 2355 7.86 20240805 3065 -17.13 20240117 2355 7.86 20240805 1.57 N 039420 500 120 억 646351 N N 0 N 00 N
6 20241203 120459 57 100.00 KOSDAQ 기타서비스 N N N N N 2525 -10 5 -0.39 41481480 16540 16.25 2485 2540 2485 3295 1775 2535 2507.95 2.68 0 -817 2698 2616 2568 2486 2438 2592 2462 121 760 500 1920 5 1 24154730 610 8.02 1.01 12 0.07 315.00 2490.00 3065 20240117 -17.62 2355 20240805 7.22 3065 -17.62 20240117 2355 7.22 20240805 3065 -17.62 20240117 2355 7.22 20240805 1.57 N 039420 500 120 억 646351 N N 0 N 00 N
7 20241203 110443 57 100.00 KOSDAQ 기타서비스 N N N N N 2530 -5 5 -0.20 32536935 12993 12.77 2485 2540 2485 3295 1775 2535 2504.19 2.68 0 -948 2698 2616 2568 2486 2438 2592 2462 121 760 500 1920 5 1 24154730 611 8.03 1.02 12 0.05 315.00 2490.00 3065 20240117 -17.46 2355 20240805 7.43 3065 -17.46 20240117 2355 7.43 20240805 3065 -17.46 20240117 2355 7.43 20240805 1.57 N 039420 500 120 억 646351 N N 0 N 00 N
8 20241203 100434 57 100.00 KOSDAQ 기타서비스 N N N N N 2520 -15 5 -0.59 32004925 12782 12.56 2485 2540 2485 3295 1775 2535 2503.91 2.68 0 -927 2698 2616 2568 2486 2438 2592 2462 121 760 500 1920 5 1 24154730 609 8.00 1.01 12 0.05 315.00 2490.00 3065 20240117 -17.78 2355 20240805 7.01 3065 -17.78 20240117 2355 7.01 20240805 3065 -17.78 20240117 2355 7.01 20240805 1.57 N 039420 500 120 억 646351 N N 0 N 00 N
9 20241203 090433 57 100.00 KOSDAQ 기타서비스 N N N N N 2505 -30 5 -1.18 18418830 7398 7.27 2485 2530 2485 3295 1775 2535 2489.70 2.68 0 -941 2698 2616 2568 2486 2438 2592 2462 121 760 500 1920 5 1 24154730 605 7.95 1.01 12 0.03 315.00 2490.00 3065 20240117 -18.27 2355 20240805 6.37 3065 -18.27 20240117 2355 6.37 20240805 3065 -18.27 20240117 2355 6.37 20240805 1.57 N 039420 500 120 억 646351 N N 0 N 00 N
10 20241202 160421 57 100.00 KOSDAQ 기타서비스 N N N N N 2535 -10 5 -0.39 261025695 101755 534.76 2545 2650 2520 3305 1785 2545 2565.24 2.67 0 1871 2585 2565 2555 2535 2525 2560 2530 121 760 500 1930 5 1 24154730 612 8.05 1.02 12 0.42 315.00 2490.00 3065 20240117 -17.29 2355 20240805 7.64 3065 -17.29 20240117 2355 7.64 20240805 3065 -17.29 20240117 2355 7.64 20240805 1.57 N 039420 500 120 억 644480 N N 0 N 00 N
11 20241202 150449 57 100.00 KOSDAQ 기타서비스 N N N N N 2540 -5 5 -0.20 254863495 99323 521.98 2545 2650 2520 3305 1785 2545 2566.01 2.67 0 2731 2585 2565 2555 2535 2525 2560 2530 121 760 500 1930 5 1 24154730 614 8.06 1.02 12 0.41 315.00 2490.00 3065 20240117 -17.13 2355 20240805 7.86 3065 -17.13 20240117 2355 7.86 20240805 3065 -17.13 20240117 2355 7.86 20240805 1.57 N 039420 500 120 억 644480 N N 0 N 00 N
12 20241202 140431 57 100.00 KOSDAQ 기타서비스 N N N N N 2530 -15 5 -0.59 244875590 95374 501.23 2545 2650 2520 3305 1785 2545 2567.53 2.67 0 2239 2585 2565 2555 2535 2525 2560 2530 121 760 500 1930 5 1 24154730 611 8.03 1.02 12 0.39 315.00 2490.00 3065 20240117 -17.46 2355 20240805 7.43 3065 -17.46 20240117 2355 7.43 20240805 3065 -17.46 20240117 2355 7.43 20240805 1.57 N 039420 500 120 억 644480 N N 0 N 00 N