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
418470/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
20241203,161216,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14860,710,2,5.02,3814453240,257823,137.25,14310,15120,14280,18390,9910,14150,14794.69,1.46,0,43485,14923,14536,14143,13756,13363,14730,13950,42,4240,500,8770,10,1,8499289,1263,7.21,2.16,12,3.03,2060.00,6881.00,36000,20240119,-58.72,12200,20241113,21.80,36000,-58.72,20240119,12200,21.80,20241113,36000,-58.72,20240119,12200,21.80,20241113,6.22,N,418470,500,42 억,,124460,N,N,1,N,00,N
20241203,151305,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14750,600,2,4.24,3661270380,247517,131.76,14310,15120,14280,18390,9910,14150,14792.00,1.46,0,45700,14923,14536,14143,13756,13363,14730,13950,42,4240,500,8770,10,1,8499289,1254,7.16,2.14,12,2.91,2060.00,6881.00,36000,20240119,-59.03,12200,20241113,20.90,36000,-59.03,20240119,12200,20.90,20241113,36000,-59.03,20240119,12200,20.90,20241113,6.22,N,418470,500,42 억,,124460,N,N,24,N,00,N
20241203,141239,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14790,640,2,4.52,3319330350,224256,119.38,14310,15120,14280,18390,9910,14150,14801.52,1.46,0,44812,14923,14536,14143,13756,13363,14730,13950,42,4240,500,8770,10,1,8499289,1257,7.18,2.15,12,2.64,2060.00,6881.00,36000,20240119,-58.92,12200,20241113,21.23,36000,-58.92,20240119,12200,21.23,20241113,36000,-58.92,20240119,12200,21.23,20241113,6.22,N,418470,500,42 억,,124460,N,N,24,N,00,N
20241203,131237,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14780,630,2,4.45,3175206100,214518,114.20,14310,15120,14280,18390,9910,14150,14801.58,1.46,0,47003,14923,14536,14143,13756,13363,14730,13950,42,4240,500,8770,10,1,8499289,1256,7.17,2.15,12,2.52,2060.00,6881.00,36000,20240119,-58.94,12200,20241113,21.15,36000,-58.94,20240119,12200,21.15,20241113,36000,-58.94,20240119,12200,21.15,20241113,6.22,N,418470,500,42 억,,124460,N,N,24,N,00,N
20241203,121300,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14880,730,2,5.16,3028392930,204604,108.92,14310,15120,14280,18390,9910,14150,14801.24,1.46,0,50159,14923,14536,14143,13756,13363,14730,13950,42,4240,500,8770,10,1,8499289,1265,7.22,2.16,12,2.41,2060.00,6881.00,36000,20240119,-58.67,12200,20241113,21.97,36000,-58.67,20240119,12200,21.97,20241113,36000,-58.67,20240119,12200,21.97,20241113,6.22,N,418470,500,42 억,,124460,N,N,24,N,00,N
20241203,111229,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15040,890,2,6.29,2604308120,176209,93.80,14310,15120,14280,18390,9910,14150,14779.65,1.46,0,49358,14923,14536,14143,13756,13363,14730,13950,42,4240,500,8770,10,1,8499289,1278,7.30,2.19,12,2.07,2060.00,6881.00,36000,20240119,-58.22,12200,20241113,23.28,36000,-58.22,20240119,12200,23.28,20241113,36000,-58.22,20240119,12200,23.28,20241113,6.22,N,418470,500,42 억,,124460,N,N,24,N,00,N
20241203,101217,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14620,470,2,3.32,1545761010,105237,56.02,14310,14880,14280,18390,9910,14150,14688.38,1.46,0,25928,14923,14536,14143,13756,13363,14730,13950,42,4240,500,8770,10,1,8499289,1243,7.10,2.12,12,1.24,2060.00,6881.00,36000,20240119,-59.39,12200,20241113,19.84,36000,-59.39,20240119,12200,19.84,20241113,36000,-59.39,20240119,12200,19.84,20241113,6.22,N,418470,500,42 억,,124460,N,N,24,N,00,N
20241203,091204,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14750,600,2,4.24,706336810,48267,25.69,14310,14800,14280,18390,9910,14150,14633.95,1.46,0,10520,14923,14536,14143,13756,13363,14730,13950,42,4240,500,8770,10,1,8499289,1254,7.16,2.14,12,0.57,2060.00,6881.00,36000,20240119,-59.03,12200,20241113,20.90,36000,-59.03,20240119,12200,20.90,20241113,36000,-59.03,20240119,12200,20.90,20241113,6.22,N,418470,500,42 억,,124460,N,N,24,N,00,N
20241202,161146,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14150,250,2,1.80,2663604800,186615,68.00,13770,14530,13750,18070,9730,13900,14273.75,1.30,0,13338,15026,14462,13786,13222,12546,14745,13505,42,4170,500,8610,10,1,8499289,1203,6.87,2.06,12,2.20,2060.00,6881.00,36000,20240119,-60.69,12200,20241113,15.98,36000,-60.69,20240119,12200,15.98,20241113,36000,-60.69,20240119,12200,15.98,20241113,6.33,N,418470,500,42 억,,110893,N,N,24,N,00,N
20241202,151359,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14170,270,2,1.94,2590957090,181481,66.13,13770,14530,13750,18070,9730,13900,14277.24,1.30,0,14243,15026,14462,13786,13222,12546,14745,13505,42,4170,500,8610,10,1,8499289,1204,6.88,2.06,12,2.14,2060.00,6881.00,36000,20240119,-60.64,12200,20241113,16.15,36000,-60.64,20240119,12200,16.15,20241113,36000,-60.64,20240119,12200,16.15,20241113,6.33,N,418470,500,42 억,,110893,N,N,1,N,00,N
20241202,141251,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14350,450,2,3.24,2306807320,161547,58.86,13770,14530,13750,18070,9730,13900,14280.05,1.30,0,16528,15026,14462,13786,13222,12546,14745,13505,42,4170,500,8610,10,1,8499289,1220,6.97,2.09,12,1.90,2060.00,6881.00,36000,20240119,-60.14,12200,20241113,17.62,36000,-60.14,20240119,12200,17.62,20241113,36000,-60.14,20240119,12200,17.62,20241113,6.33,N,418470,500,42 억,,110893,N,N,1,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 161216 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14860 710 2 5.02 3814453240 257823 137.25 14310 15120 14280 18390 9910 14150 14794.69 1.46 0 43485 14923 14536 14143 13756 13363 14730 13950 42 4240 500 8770 10 1 8499289 1263 7.21 2.16 12 3.03 2060.00 6881.00 36000 20240119 -58.72 12200 20241113 21.80 36000 -58.72 20240119 12200 21.80 20241113 36000 -58.72 20240119 12200 21.80 20241113 6.22 N 418470 500 42 억 124460 N N 1 N 00 N
3 20241203 151305 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14750 600 2 4.24 3661270380 247517 131.76 14310 15120 14280 18390 9910 14150 14792.00 1.46 0 45700 14923 14536 14143 13756 13363 14730 13950 42 4240 500 8770 10 1 8499289 1254 7.16 2.14 12 2.91 2060.00 6881.00 36000 20240119 -59.03 12200 20241113 20.90 36000 -59.03 20240119 12200 20.90 20241113 36000 -59.03 20240119 12200 20.90 20241113 6.22 N 418470 500 42 억 124460 N N 24 N 00 N
4 20241203 141239 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14790 640 2 4.52 3319330350 224256 119.38 14310 15120 14280 18390 9910 14150 14801.52 1.46 0 44812 14923 14536 14143 13756 13363 14730 13950 42 4240 500 8770 10 1 8499289 1257 7.18 2.15 12 2.64 2060.00 6881.00 36000 20240119 -58.92 12200 20241113 21.23 36000 -58.92 20240119 12200 21.23 20241113 36000 -58.92 20240119 12200 21.23 20241113 6.22 N 418470 500 42 억 124460 N N 24 N 00 N
5 20241203 131237 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14780 630 2 4.45 3175206100 214518 114.20 14310 15120 14280 18390 9910 14150 14801.58 1.46 0 47003 14923 14536 14143 13756 13363 14730 13950 42 4240 500 8770 10 1 8499289 1256 7.17 2.15 12 2.52 2060.00 6881.00 36000 20240119 -58.94 12200 20241113 21.15 36000 -58.94 20240119 12200 21.15 20241113 36000 -58.94 20240119 12200 21.15 20241113 6.22 N 418470 500 42 억 124460 N N 24 N 00 N
6 20241203 121300 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14880 730 2 5.16 3028392930 204604 108.92 14310 15120 14280 18390 9910 14150 14801.24 1.46 0 50159 14923 14536 14143 13756 13363 14730 13950 42 4240 500 8770 10 1 8499289 1265 7.22 2.16 12 2.41 2060.00 6881.00 36000 20240119 -58.67 12200 20241113 21.97 36000 -58.67 20240119 12200 21.97 20241113 36000 -58.67 20240119 12200 21.97 20241113 6.22 N 418470 500 42 억 124460 N N 24 N 00 N
7 20241203 111229 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15040 890 2 6.29 2604308120 176209 93.80 14310 15120 14280 18390 9910 14150 14779.65 1.46 0 49358 14923 14536 14143 13756 13363 14730 13950 42 4240 500 8770 10 1 8499289 1278 7.30 2.19 12 2.07 2060.00 6881.00 36000 20240119 -58.22 12200 20241113 23.28 36000 -58.22 20240119 12200 23.28 20241113 36000 -58.22 20240119 12200 23.28 20241113 6.22 N 418470 500 42 억 124460 N N 24 N 00 N
8 20241203 101217 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14620 470 2 3.32 1545761010 105237 56.02 14310 14880 14280 18390 9910 14150 14688.38 1.46 0 25928 14923 14536 14143 13756 13363 14730 13950 42 4240 500 8770 10 1 8499289 1243 7.10 2.12 12 1.24 2060.00 6881.00 36000 20240119 -59.39 12200 20241113 19.84 36000 -59.39 20240119 12200 19.84 20241113 36000 -59.39 20240119 12200 19.84 20241113 6.22 N 418470 500 42 억 124460 N N 24 N 00 N
9 20241203 091204 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14750 600 2 4.24 706336810 48267 25.69 14310 14800 14280 18390 9910 14150 14633.95 1.46 0 10520 14923 14536 14143 13756 13363 14730 13950 42 4240 500 8770 10 1 8499289 1254 7.16 2.14 12 0.57 2060.00 6881.00 36000 20240119 -59.03 12200 20241113 20.90 36000 -59.03 20240119 12200 20.90 20241113 36000 -59.03 20240119 12200 20.90 20241113 6.22 N 418470 500 42 억 124460 N N 24 N 00 N
10 20241202 161146 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14150 250 2 1.80 2663604800 186615 68.00 13770 14530 13750 18070 9730 13900 14273.75 1.30 0 13338 15026 14462 13786 13222 12546 14745 13505 42 4170 500 8610 10 1 8499289 1203 6.87 2.06 12 2.20 2060.00 6881.00 36000 20240119 -60.69 12200 20241113 15.98 36000 -60.69 20240119 12200 15.98 20241113 36000 -60.69 20240119 12200 15.98 20241113 6.33 N 418470 500 42 억 110893 N N 24 N 00 N
11 20241202 151359 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14170 270 2 1.94 2590957090 181481 66.13 13770 14530 13750 18070 9730 13900 14277.24 1.30 0 14243 15026 14462 13786 13222 12546 14745 13505 42 4170 500 8610 10 1 8499289 1204 6.88 2.06 12 2.14 2060.00 6881.00 36000 20240119 -60.64 12200 20241113 16.15 36000 -60.64 20240119 12200 16.15 20241113 36000 -60.64 20240119 12200 16.15 20241113 6.33 N 418470 500 42 억 110893 N N 1 N 00 N
12 20241202 141251 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14350 450 2 3.24 2306807320 161547 58.86 13770 14530 13750 18070 9730 13900 14280.05 1.30 0 16528 15026 14462 13786 13222 12546 14745 13505 42 4170 500 8610 10 1 8499289 1220 6.97 2.09 12 1.90 2060.00 6881.00 36000 20240119 -60.14 12200 20241113 17.62 36000 -60.14 20240119 12200 17.62 20241113 36000 -60.14 20240119 12200 17.62 20241113 6.33 N 418470 500 42 억 110893 N N 1 N 00 N