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
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
20241203,160451,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,33750,1250,2,3.85,21372882700,633495,97.23,32550,34600,32500,42250,22750,32500,33738.08,16.16,0,80438,35666,34082,32916,31332,30166,33500,30750,121,9750,500,20150,50,1,24253054,8185,78.67,4.41,12,2.61,429.00,7659.00,42950,20240626,-21.42,14660,20240426,130.22,42950,-21.42,20240626,14660,130.22,20240426,42950,-21.42,20240626,14660,130.22,20240426,4.13,N,042000,500,121 억,,3920371,N,N,125,N,00,N
20241203,150501,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,33650,1150,2,3.54,20637646350,611689,93.89,32550,34600,32500,42250,22750,32500,33738.82,16.16,0,79740,35666,34082,32916,31332,30166,33500,30750,121,9750,500,20150,50,1,24253054,8161,78.44,4.39,12,2.52,429.00,7659.00,42950,20240626,-21.65,14660,20240426,129.54,42950,-21.65,20240626,14660,129.54,20240426,42950,-21.65,20240626,14660,129.54,20240426,4.13,N,042000,500,121 억,,3920371,N,N,97,N,00,N
20241203,140453,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,33600,1100,2,3.38,18929295650,561102,86.12,32550,34600,32500,42250,22750,32500,33735.96,16.16,0,71082,35666,34082,32916,31332,30166,33500,30750,121,9750,500,20150,50,1,24253054,8149,78.32,4.39,12,2.31,429.00,7659.00,42950,20240626,-21.77,14660,20240426,129.20,42950,-21.77,20240626,14660,129.20,20240426,42950,-21.77,20240626,14660,129.20,20240426,4.13,N,042000,500,121 억,,3920371,N,N,97,N,00,N
20241203,130449,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,33850,1350,2,4.15,16959046650,502333,77.10,32550,34600,32500,42250,22750,32500,33760.61,16.16,0,72940,35666,34082,32916,31332,30166,33500,30750,121,9750,500,20150,50,1,24253054,8210,78.90,4.42,12,2.07,429.00,7659.00,42950,20240626,-21.19,14660,20240426,130.90,42950,-21.19,20240626,14660,130.90,20240426,42950,-21.19,20240626,14660,130.90,20240426,4.13,N,042000,500,121 억,,3920371,N,N,97,N,00,N
20241203,120509,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,33850,1350,2,4.15,16383268050,485307,74.49,32550,34600,32500,42250,22750,32500,33758.61,16.16,0,68870,35666,34082,32916,31332,30166,33500,30750,121,9750,500,20150,50,1,24253054,8210,78.90,4.42,12,2.00,429.00,7659.00,42950,20240626,-21.19,14660,20240426,130.90,42950,-21.19,20240626,14660,130.90,20240426,42950,-21.19,20240626,14660,130.90,20240426,4.13,N,042000,500,121 억,,3920371,N,N,97,N,00,N
20241203,110451,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,34100,1600,2,4.92,14046463750,416632,63.95,32550,34600,32500,42250,22750,32500,33714.37,16.16,0,60357,35666,34082,32916,31332,30166,33500,30750,121,9750,500,20150,50,1,24253054,8270,79.49,4.45,12,1.72,429.00,7659.00,42950,20240626,-20.61,14660,20240426,132.61,42950,-20.61,20240626,14660,132.61,20240426,42950,-20.61,20240626,14660,132.61,20240426,4.13,N,042000,500,121 억,,3920371,N,N,97,N,00,N
20241203,100442,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,33400,900,2,2.77,7608524650,227897,34.98,32550,33950,32500,42250,22750,32500,33385.87,16.16,0,38160,35666,34082,32916,31332,30166,33500,30750,121,9750,500,20150,50,1,24253054,8101,77.86,4.36,12,0.94,429.00,7659.00,42950,20240626,-22.24,14660,20240426,127.83,42950,-22.24,20240626,14660,127.83,20240426,42950,-22.24,20240626,14660,127.83,20240426,4.13,N,042000,500,121 억,,3920371,N,N,97,N,00,N
20241203,090441,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,33150,650,2,2.00,748211350,22678,3.48,32550,33300,32550,42250,22750,32500,32993.20,16.16,0,215,35666,34082,32916,31332,30166,33500,30750,121,9750,500,20150,50,1,24253054,8040,77.27,4.33,12,0.09,429.00,7659.00,42950,20240626,-22.82,14660,20240426,126.13,42950,-22.82,20240626,14660,126.13,20240426,42950,-22.82,20240626,14660,126.13,20240426,4.13,N,042000,500,121 억,,3920371,N,N,97,N,00,N
20241202,160428,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,32500,-650,5,-1.96,21158407300,644907,79.09,33550,34500,31750,43050,23250,33150,32810.04,15.74,0,96572,36616,34882,34016,32282,31416,34450,31850,121,9900,500,20550,50,1,24253054,7882,75.76,4.24,12,2.66,429.00,7659.00,42950,20240626,-24.33,14660,20240426,121.69,42950,-24.33,20240626,14660,121.69,20240426,42950,-24.33,20240626,14660,121.69,20240426,3.75,N,042000,500,121 억,,3817389,N,N,97,N,00,N
20241202,150459,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,32550,-600,5,-1.81,19731189550,601106,73.72,33550,34500,31750,43050,23250,33150,32824.81,15.74,0,86403,36616,34882,34016,32282,31416,34450,31850,121,9900,500,20550,50,1,24253054,7894,75.87,4.25,12,2.48,429.00,7659.00,42950,20240626,-24.21,14660,20240426,122.03,42950,-24.21,20240626,14660,122.03,20240426,42950,-24.21,20240626,14660,122.03,20240426,3.75,N,042000,500,121 억,,3817389,N,N,268,N,00,N
20241202,140439,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,32600,-550,5,-1.66,18418252500,560800,68.78,33550,34500,31750,43050,23250,33150,32842.82,15.74,0,78411,36616,34882,34016,32282,31416,34450,31850,121,9900,500,20550,50,1,24253054,7906,75.99,4.26,12,2.31,429.00,7659.00,42950,20240626,-24.10,14660,20240426,122.37,42950,-24.10,20240626,14660,122.37,20240426,42950,-24.10,20240626,14660,122.37,20240426,3.75,N,042000,500,121 억,,3817389,N,N,268,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 160451 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 33750 1250 2 3.85 21372882700 633495 97.23 32550 34600 32500 42250 22750 32500 33738.08 16.16 0 80438 35666 34082 32916 31332 30166 33500 30750 121 9750 500 20150 50 1 24253054 8185 78.67 4.41 12 2.61 429.00 7659.00 42950 20240626 -21.42 14660 20240426 130.22 42950 -21.42 20240626 14660 130.22 20240426 42950 -21.42 20240626 14660 130.22 20240426 4.13 N 042000 500 121 억 3920371 N N 125 N 00 N
3 20241203 150501 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 33650 1150 2 3.54 20637646350 611689 93.89 32550 34600 32500 42250 22750 32500 33738.82 16.16 0 79740 35666 34082 32916 31332 30166 33500 30750 121 9750 500 20150 50 1 24253054 8161 78.44 4.39 12 2.52 429.00 7659.00 42950 20240626 -21.65 14660 20240426 129.54 42950 -21.65 20240626 14660 129.54 20240426 42950 -21.65 20240626 14660 129.54 20240426 4.13 N 042000 500 121 억 3920371 N N 97 N 00 N
4 20241203 140453 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 33600 1100 2 3.38 18929295650 561102 86.12 32550 34600 32500 42250 22750 32500 33735.96 16.16 0 71082 35666 34082 32916 31332 30166 33500 30750 121 9750 500 20150 50 1 24253054 8149 78.32 4.39 12 2.31 429.00 7659.00 42950 20240626 -21.77 14660 20240426 129.20 42950 -21.77 20240626 14660 129.20 20240426 42950 -21.77 20240626 14660 129.20 20240426 4.13 N 042000 500 121 억 3920371 N N 97 N 00 N
5 20241203 130449 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 33850 1350 2 4.15 16959046650 502333 77.10 32550 34600 32500 42250 22750 32500 33760.61 16.16 0 72940 35666 34082 32916 31332 30166 33500 30750 121 9750 500 20150 50 1 24253054 8210 78.90 4.42 12 2.07 429.00 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 4.13 N 042000 500 121 억 3920371 N N 97 N 00 N
6 20241203 120509 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 33850 1350 2 4.15 16383268050 485307 74.49 32550 34600 32500 42250 22750 32500 33758.61 16.16 0 68870 35666 34082 32916 31332 30166 33500 30750 121 9750 500 20150 50 1 24253054 8210 78.90 4.42 12 2.00 429.00 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 4.13 N 042000 500 121 억 3920371 N N 97 N 00 N
7 20241203 110451 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 34100 1600 2 4.92 14046463750 416632 63.95 32550 34600 32500 42250 22750 32500 33714.37 16.16 0 60357 35666 34082 32916 31332 30166 33500 30750 121 9750 500 20150 50 1 24253054 8270 79.49 4.45 12 1.72 429.00 7659.00 42950 20240626 -20.61 14660 20240426 132.61 42950 -20.61 20240626 14660 132.61 20240426 42950 -20.61 20240626 14660 132.61 20240426 4.13 N 042000 500 121 억 3920371 N N 97 N 00 N
8 20241203 100442 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 33400 900 2 2.77 7608524650 227897 34.98 32550 33950 32500 42250 22750 32500 33385.87 16.16 0 38160 35666 34082 32916 31332 30166 33500 30750 121 9750 500 20150 50 1 24253054 8101 77.86 4.36 12 0.94 429.00 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 4.13 N 042000 500 121 억 3920371 N N 97 N 00 N
9 20241203 090441 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 33150 650 2 2.00 748211350 22678 3.48 32550 33300 32550 42250 22750 32500 32993.20 16.16 0 215 35666 34082 32916 31332 30166 33500 30750 121 9750 500 20150 50 1 24253054 8040 77.27 4.33 12 0.09 429.00 7659.00 42950 20240626 -22.82 14660 20240426 126.13 42950 -22.82 20240626 14660 126.13 20240426 42950 -22.82 20240626 14660 126.13 20240426 4.13 N 042000 500 121 억 3920371 N N 97 N 00 N
10 20241202 160428 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 32500 -650 5 -1.96 21158407300 644907 79.09 33550 34500 31750 43050 23250 33150 32810.04 15.74 0 96572 36616 34882 34016 32282 31416 34450 31850 121 9900 500 20550 50 1 24253054 7882 75.76 4.24 12 2.66 429.00 7659.00 42950 20240626 -24.33 14660 20240426 121.69 42950 -24.33 20240626 14660 121.69 20240426 42950 -24.33 20240626 14660 121.69 20240426 3.75 N 042000 500 121 억 3817389 N N 97 N 00 N
11 20241202 150459 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 32550 -600 5 -1.81 19731189550 601106 73.72 33550 34500 31750 43050 23250 33150 32824.81 15.74 0 86403 36616 34882 34016 32282 31416 34450 31850 121 9900 500 20550 50 1 24253054 7894 75.87 4.25 12 2.48 429.00 7659.00 42950 20240626 -24.21 14660 20240426 122.03 42950 -24.21 20240626 14660 122.03 20240426 42950 -24.21 20240626 14660 122.03 20240426 3.75 N 042000 500 121 억 3817389 N N 268 N 00 N
12 20241202 140439 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 32600 -550 5 -1.66 18418252500 560800 68.78 33550 34500 31750 43050 23250 33150 32842.82 15.74 0 78411 36616 34882 34016 32282 31416 34450 31850 121 9900 500 20550 50 1 24253054 7906 75.99 4.26 12 2.31 429.00 7659.00 42950 20240626 -24.10 14660 20240426 122.37 42950 -24.10 20240626 14660 122.37 20240426 42950 -24.10 20240626 14660 122.37 20240426 3.75 N 042000 500 121 억 3817389 N N 268 N 00 N