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
104620/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
20241203,160738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4855,45,2,0.94,370990185,76012,60.04,4800,4970,4760,6250,3370,4810,4880.97,0.07,0,18058,5143,4976,4893,4726,4643,4935,4685,79,1440,500,3360,5,1,15842126,769,12.98,1.91,12,0.48,374.00,2543.00,9450,20240126,-48.62,4150,20241115,16.99,9450,-48.62,20240126,4150,16.99,20241115,9450,-48.62,20240126,4150,16.99,20241115,0.22,N,104620,500,79 억,,10686,N,N,0,N,00,N
20241203,150804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4885,75,2,1.56,351644730,72037,56.90,4800,4970,4760,6250,3370,4810,4881.45,0.07,0,17136,5143,4976,4893,4726,4643,4935,4685,79,1440,500,3360,5,1,15842126,774,13.06,1.92,12,0.45,374.00,2543.00,9450,20240126,-48.31,4150,20241115,17.71,9450,-48.31,20240126,4150,17.71,20241115,9450,-48.31,20240126,4150,17.71,20241115,0.22,N,104620,500,79 억,,10686,N,N,0,N,00,N
20241203,140753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,70,2,1.46,302872675,62061,49.02,4800,4970,4760,6250,3370,4810,4880.24,0.07,0,10497,5143,4976,4893,4726,4643,4935,4685,79,1440,500,3360,5,1,15842126,773,13.05,1.92,12,0.39,374.00,2543.00,9450,20240126,-48.36,4150,20241115,17.59,9450,-48.36,20240126,4150,17.59,20241115,9450,-48.36,20240126,4150,17.59,20241115,0.22,N,104620,500,79 억,,10686,N,N,0,N,00,N
20241203,130754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4895,85,2,1.77,269362325,55187,43.59,4800,4970,4760,6250,3370,4810,4880.90,0.07,0,10288,5143,4976,4893,4726,4643,4935,4685,79,1440,500,3360,5,1,15842126,775,13.09,1.92,12,0.35,374.00,2543.00,9450,20240126,-48.20,4150,20241115,17.95,9450,-48.20,20240126,4150,17.95,20241115,9450,-48.20,20240126,4150,17.95,20241115,0.22,N,104620,500,79 억,,10686,N,N,0,N,00,N
20241203,120801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4900,90,2,1.87,256755885,52611,41.56,4800,4970,4760,6250,3370,4810,4880.27,0.07,0,10312,5143,4976,4893,4726,4643,4935,4685,79,1440,500,3360,5,1,15842126,776,13.10,1.93,12,0.33,374.00,2543.00,9450,20240126,-48.15,4150,20241115,18.07,9450,-48.15,20240126,4150,18.07,20241115,9450,-48.15,20240126,4150,18.07,20241115,0.22,N,104620,500,79 억,,10686,N,N,0,N,00,N
20241203,110745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4945,135,2,2.81,160604590,33018,26.08,4800,4955,4760,6250,3370,4810,4864.15,0.07,0,7846,5143,4976,4893,4726,4643,4935,4685,79,1440,500,3360,5,1,15842126,783,13.22,1.94,12,0.21,374.00,2543.00,9450,20240126,-47.67,4150,20241115,19.16,9450,-47.67,20240126,4150,19.16,20241115,9450,-47.67,20240126,4150,19.16,20241115,0.22,N,104620,500,79 억,,10686,N,N,0,N,00,N
20241203,100734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4865,55,2,1.14,96659795,19942,15.75,4800,4900,4760,6250,3370,4810,4847.05,0.07,0,8042,5143,4976,4893,4726,4643,4935,4685,79,1440,500,3360,5,1,15842126,771,13.01,1.91,12,0.13,374.00,2543.00,9450,20240126,-48.52,4150,20241115,17.23,9450,-48.52,20240126,4150,17.23,20241115,9450,-48.52,20240126,4150,17.23,20241115,0.22,N,104620,500,79 억,,10686,N,N,0,N,00,N
20241203,090727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4870,60,2,1.25,20066810,4141,3.27,4800,4870,4800,6250,3370,4810,4845.89,0.07,0,1224,5143,4976,4893,4726,4643,4935,4685,79,1440,500,3360,5,1,15842126,772,13.02,1.92,12,0.03,374.00,2543.00,9450,20240126,-48.47,4150,20241115,17.35,9450,-48.47,20240126,4150,17.35,20241115,9450,-48.47,20240126,4150,17.35,20241115,0.22,N,104620,500,79 억,,10686,N,N,0,N,00,N
20241202,160716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4810,-95,5,-1.94,614034415,125281,30.03,4880,5060,4810,6370,3435,4905,4901.33,0.17,0,-16596,5508,5206,4988,4686,4468,5097,4577,79,1465,500,3430,5,1,15842126,762,12.86,1.89,12,0.79,374.00,2543.00,9450,20240126,-49.10,4150,20241115,15.90,9450,-49.10,20240126,4150,15.90,20241115,9450,-49.10,20240126,4150,15.90,20241115,0.19,N,104620,500,79 억,,27378,N,N,0,N,00,N
20241202,150816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4820,-85,5,-1.73,581260575,118473,28.40,4880,5060,4815,6370,3435,4905,4906.27,0.17,0,-17018,5508,5206,4988,4686,4468,5097,4577,79,1465,500,3430,5,1,15842126,764,12.89,1.90,12,0.75,374.00,2543.00,9450,20240126,-48.99,4150,20241115,16.14,9450,-48.99,20240126,4150,16.14,20241115,9450,-48.99,20240126,4150,16.14,20241115,0.19,N,104620,500,79 억,,27378,N,N,0,N,00,N
20241202,140737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4840,-65,5,-1.33,247612580,50710,12.16,4880,4965,4840,6370,3435,4905,4882.91,0.17,0,-8868,5508,5206,4988,4686,4468,5097,4577,79,1465,500,3430,5,1,15842126,767,12.94,1.90,12,0.32,374.00,2543.00,9450,20240126,-48.78,4150,20241115,16.63,9450,-48.78,20240126,4150,16.63,20241115,9450,-48.78,20240126,4150,16.63,20241115,0.19,N,104620,500,79 억,,27378,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 160738 57 100.00 KOSDAQ 기타서비스 N N N N N 4855 45 2 0.94 370990185 76012 60.04 4800 4970 4760 6250 3370 4810 4880.97 0.07 0 18058 5143 4976 4893 4726 4643 4935 4685 79 1440 500 3360 5 1 15842126 769 12.98 1.91 12 0.48 374.00 2543.00 9450 20240126 -48.62 4150 20241115 16.99 9450 -48.62 20240126 4150 16.99 20241115 9450 -48.62 20240126 4150 16.99 20241115 0.22 N 104620 500 79 억 10686 N N 0 N 00 N
3 20241203 150804 57 100.00 KOSDAQ 기타서비스 N N N N N 4885 75 2 1.56 351644730 72037 56.90 4800 4970 4760 6250 3370 4810 4881.45 0.07 0 17136 5143 4976 4893 4726 4643 4935 4685 79 1440 500 3360 5 1 15842126 774 13.06 1.92 12 0.45 374.00 2543.00 9450 20240126 -48.31 4150 20241115 17.71 9450 -48.31 20240126 4150 17.71 20241115 9450 -48.31 20240126 4150 17.71 20241115 0.22 N 104620 500 79 억 10686 N N 0 N 00 N
4 20241203 140753 57 100.00 KOSDAQ 기타서비스 N N N N N 4880 70 2 1.46 302872675 62061 49.02 4800 4970 4760 6250 3370 4810 4880.24 0.07 0 10497 5143 4976 4893 4726 4643 4935 4685 79 1440 500 3360 5 1 15842126 773 13.05 1.92 12 0.39 374.00 2543.00 9450 20240126 -48.36 4150 20241115 17.59 9450 -48.36 20240126 4150 17.59 20241115 9450 -48.36 20240126 4150 17.59 20241115 0.22 N 104620 500 79 억 10686 N N 0 N 00 N
5 20241203 130754 57 100.00 KOSDAQ 기타서비스 N N N N N 4895 85 2 1.77 269362325 55187 43.59 4800 4970 4760 6250 3370 4810 4880.90 0.07 0 10288 5143 4976 4893 4726 4643 4935 4685 79 1440 500 3360 5 1 15842126 775 13.09 1.92 12 0.35 374.00 2543.00 9450 20240126 -48.20 4150 20241115 17.95 9450 -48.20 20240126 4150 17.95 20241115 9450 -48.20 20240126 4150 17.95 20241115 0.22 N 104620 500 79 억 10686 N N 0 N 00 N
6 20241203 120801 57 100.00 KOSDAQ 기타서비스 N N N N N 4900 90 2 1.87 256755885 52611 41.56 4800 4970 4760 6250 3370 4810 4880.27 0.07 0 10312 5143 4976 4893 4726 4643 4935 4685 79 1440 500 3360 5 1 15842126 776 13.10 1.93 12 0.33 374.00 2543.00 9450 20240126 -48.15 4150 20241115 18.07 9450 -48.15 20240126 4150 18.07 20241115 9450 -48.15 20240126 4150 18.07 20241115 0.22 N 104620 500 79 억 10686 N N 0 N 00 N
7 20241203 110745 57 100.00 KOSDAQ 기타서비스 N N N N N 4945 135 2 2.81 160604590 33018 26.08 4800 4955 4760 6250 3370 4810 4864.15 0.07 0 7846 5143 4976 4893 4726 4643 4935 4685 79 1440 500 3360 5 1 15842126 783 13.22 1.94 12 0.21 374.00 2543.00 9450 20240126 -47.67 4150 20241115 19.16 9450 -47.67 20240126 4150 19.16 20241115 9450 -47.67 20240126 4150 19.16 20241115 0.22 N 104620 500 79 억 10686 N N 0 N 00 N
8 20241203 100734 57 100.00 KOSDAQ 기타서비스 N N N N N 4865 55 2 1.14 96659795 19942 15.75 4800 4900 4760 6250 3370 4810 4847.05 0.07 0 8042 5143 4976 4893 4726 4643 4935 4685 79 1440 500 3360 5 1 15842126 771 13.01 1.91 12 0.13 374.00 2543.00 9450 20240126 -48.52 4150 20241115 17.23 9450 -48.52 20240126 4150 17.23 20241115 9450 -48.52 20240126 4150 17.23 20241115 0.22 N 104620 500 79 억 10686 N N 0 N 00 N
9 20241203 090727 57 100.00 KOSDAQ 기타서비스 N N N N N 4870 60 2 1.25 20066810 4141 3.27 4800 4870 4800 6250 3370 4810 4845.89 0.07 0 1224 5143 4976 4893 4726 4643 4935 4685 79 1440 500 3360 5 1 15842126 772 13.02 1.92 12 0.03 374.00 2543.00 9450 20240126 -48.47 4150 20241115 17.35 9450 -48.47 20240126 4150 17.35 20241115 9450 -48.47 20240126 4150 17.35 20241115 0.22 N 104620 500 79 억 10686 N N 0 N 00 N
10 20241202 160716 57 100.00 KOSDAQ 기타서비스 N N N N N 4810 -95 5 -1.94 614034415 125281 30.03 4880 5060 4810 6370 3435 4905 4901.33 0.17 0 -16596 5508 5206 4988 4686 4468 5097 4577 79 1465 500 3430 5 1 15842126 762 12.86 1.89 12 0.79 374.00 2543.00 9450 20240126 -49.10 4150 20241115 15.90 9450 -49.10 20240126 4150 15.90 20241115 9450 -49.10 20240126 4150 15.90 20241115 0.19 N 104620 500 79 억 27378 N N 0 N 00 N
11 20241202 150816 57 100.00 KOSDAQ 기타서비스 N N N N N 4820 -85 5 -1.73 581260575 118473 28.40 4880 5060 4815 6370 3435 4905 4906.27 0.17 0 -17018 5508 5206 4988 4686 4468 5097 4577 79 1465 500 3430 5 1 15842126 764 12.89 1.90 12 0.75 374.00 2543.00 9450 20240126 -48.99 4150 20241115 16.14 9450 -48.99 20240126 4150 16.14 20241115 9450 -48.99 20240126 4150 16.14 20241115 0.19 N 104620 500 79 억 27378 N N 0 N 00 N
12 20241202 140737 57 100.00 KOSDAQ 기타서비스 N N N N N 4840 -65 5 -1.33 247612580 50710 12.16 4880 4965 4840 6370 3435 4905 4882.91 0.17 0 -8868 5508 5206 4988 4686 4468 5097 4577 79 1465 500 3430 5 1 15842126 767 12.94 1.90 12 0.32 374.00 2543.00 9450 20240126 -48.78 4150 20241115 16.63 9450 -48.78 20240126 4150 16.63 20241115 9450 -48.78 20240126 4150 16.63 20241115 0.19 N 104620 500 79 억 27378 N N 0 N 00 N