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
431190/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
20241203,161222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,130,2,2.66,579235755,115453,107.27,4950,5100,4910,6340,3420,4880,5017.07,1.55,0,59856,5260,5070,4970,4780,4680,5020,4730,37,1460,500,3410,10,1,7486442,375,23.86,2.57,12,1.54,210.00,1946.00,15950,20240820,-68.59,4825,20241115,3.83,15950,-68.59,20240820,4825,3.83,20241115,15950,-68.59,20240820,4825,3.83,20241115,2.03,N,431190,500,37 억,,115801,N,N,0,N,00,N
20241203,151312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,120,2,2.46,538284370,107270,99.66,4950,5100,4910,6340,3420,4880,5018.03,1.55,0,55165,5260,5070,4970,4780,4680,5020,4730,37,1460,500,3410,10,1,7486442,374,23.81,2.57,12,1.43,210.00,1946.00,15950,20240820,-68.65,4825,20241115,3.63,15950,-68.65,20240820,4825,3.63,20241115,15950,-68.65,20240820,4825,3.63,20241115,2.03,N,431190,500,37 억,,115801,N,N,0,N,00,N
20241203,141246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,130,2,2.66,424416100,84551,78.56,4950,5100,4910,6340,3420,4880,5019.65,1.55,0,38924,5260,5070,4970,4780,4680,5020,4730,37,1460,500,3410,10,1,7486442,375,23.86,2.57,12,1.13,210.00,1946.00,15950,20240820,-68.59,4825,20241115,3.83,15950,-68.59,20240820,4825,3.83,20241115,15950,-68.59,20240820,4825,3.83,20241115,2.03,N,431190,500,37 억,,115801,N,N,0,N,00,N
20241203,131244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5050,170,2,3.48,306021470,61031,56.70,4950,5100,4910,6340,3420,4880,5014.20,1.55,0,24030,5260,5070,4970,4780,4680,5020,4730,37,1460,500,3410,10,1,7486442,378,24.05,2.60,12,0.82,210.00,1946.00,15950,20240820,-68.34,4825,20241115,4.66,15950,-68.34,20240820,4825,4.66,20241115,15950,-68.34,20240820,4825,4.66,20241115,2.03,N,431190,500,37 억,,115801,N,N,0,N,00,N
20241203,121306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,120,2,2.46,224044035,44713,41.54,4950,5100,4910,6340,3420,4880,5010.71,1.55,0,15169,5260,5070,4970,4780,4680,5020,4730,37,1460,500,3410,10,1,7486442,374,23.81,2.57,12,0.60,210.00,1946.00,15950,20240820,-68.65,4825,20241115,3.63,15950,-68.65,20240820,4825,3.63,20241115,15950,-68.65,20240820,4825,3.63,20241115,2.03,N,431190,500,37 억,,115801,N,N,0,N,00,N
20241203,111235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4960,80,2,1.64,189448280,37763,35.09,4950,5100,4940,6340,3420,4880,5016.77,1.55,0,12832,5260,5070,4970,4780,4680,5020,4730,37,1460,500,3410,5,1,7486442,371,23.62,2.55,12,0.50,210.00,1946.00,15950,20240820,-68.90,4825,20241115,2.80,15950,-68.90,20240820,4825,2.80,20241115,15950,-68.90,20240820,4825,2.80,20241115,2.03,N,431190,500,37 억,,115801,N,N,0,N,00,N
20241203,101223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4995,115,2,2.36,154430350,30750,28.57,4950,5100,4940,6340,3420,4880,5022.13,1.55,0,10420,5260,5070,4970,4780,4680,5020,4730,37,1460,500,3410,5,1,7486442,374,23.79,2.57,12,0.41,210.00,1946.00,15950,20240820,-68.68,4825,20241115,3.52,15950,-68.68,20240820,4825,3.52,20241115,15950,-68.68,20240820,4825,3.52,20241115,2.03,N,431190,500,37 억,,115801,N,N,0,N,00,N
20241203,091211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5050,170,2,3.48,82738770,16485,15.32,4950,5080,4940,6340,3420,4880,5019.03,1.55,0,9462,5260,5070,4970,4780,4680,5020,4730,37,1460,500,3410,10,1,7486442,378,24.05,2.60,12,0.22,210.00,1946.00,15950,20240820,-68.34,4825,20241115,4.66,15950,-68.34,20240820,4825,4.66,20241115,15950,-68.34,20240820,4825,4.66,20241115,2.03,N,431190,500,37 억,,115801,N,N,0,N,00,N
20241202,161152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,-180,5,-3.56,534167890,107427,25.33,5060,5160,4870,6570,3550,5060,4972.61,1.57,0,-1441,5723,5391,5188,4856,4653,5290,4755,37,1510,500,3540,5,1,7486442,365,23.24,2.51,12,1.43,210.00,1946.00,15950,20240820,-69.40,4825,20241115,1.14,15950,-69.40,20240820,4825,1.14,20241115,15950,-69.40,20240820,4825,1.14,20241115,1.79,N,431190,500,37 억,,117242,N,N,0,N,00,N
20241202,151405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4875,-185,5,-3.66,503611870,101162,23.86,5060,5160,4870,6570,3550,5060,4978.24,1.57,0,-1407,5723,5391,5188,4856,4653,5290,4755,37,1510,500,3540,5,1,7486442,365,23.21,2.51,12,1.35,210.00,1946.00,15950,20240820,-69.44,4825,20241115,1.04,15950,-69.44,20240820,4825,1.04,20241115,15950,-69.44,20240820,4825,1.04,20241115,1.79,N,431190,500,37 억,,117242,N,N,0,N,00,N
20241202,141300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4940,-120,5,-2.37,438487245,87835,20.71,5060,5160,4875,6570,3550,5060,4992.14,1.57,0,734,5723,5391,5188,4856,4653,5290,4755,37,1510,500,3540,5,1,7486442,370,23.52,2.54,12,1.17,210.00,1946.00,15950,20240820,-69.03,4825,20241115,2.38,15950,-69.03,20240820,4825,2.38,20241115,15950,-69.03,20240820,4825,2.38,20241115,1.79,N,431190,500,37 억,,117242,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 161222 57 100.00 KOSDAQ 기타서비스 N N N N N 5010 130 2 2.66 579235755 115453 107.27 4950 5100 4910 6340 3420 4880 5017.07 1.55 0 59856 5260 5070 4970 4780 4680 5020 4730 37 1460 500 3410 10 1 7486442 375 23.86 2.57 12 1.54 210.00 1946.00 15950 20240820 -68.59 4825 20241115 3.83 15950 -68.59 20240820 4825 3.83 20241115 15950 -68.59 20240820 4825 3.83 20241115 2.03 N 431190 500 37 억 115801 N N 0 N 00 N
3 20241203 151312 57 100.00 KOSDAQ 기타서비스 N N N N N 5000 120 2 2.46 538284370 107270 99.66 4950 5100 4910 6340 3420 4880 5018.03 1.55 0 55165 5260 5070 4970 4780 4680 5020 4730 37 1460 500 3410 10 1 7486442 374 23.81 2.57 12 1.43 210.00 1946.00 15950 20240820 -68.65 4825 20241115 3.63 15950 -68.65 20240820 4825 3.63 20241115 15950 -68.65 20240820 4825 3.63 20241115 2.03 N 431190 500 37 억 115801 N N 0 N 00 N
4 20241203 141246 57 100.00 KOSDAQ 기타서비스 N N N N N 5010 130 2 2.66 424416100 84551 78.56 4950 5100 4910 6340 3420 4880 5019.65 1.55 0 38924 5260 5070 4970 4780 4680 5020 4730 37 1460 500 3410 10 1 7486442 375 23.86 2.57 12 1.13 210.00 1946.00 15950 20240820 -68.59 4825 20241115 3.83 15950 -68.59 20240820 4825 3.83 20241115 15950 -68.59 20240820 4825 3.83 20241115 2.03 N 431190 500 37 억 115801 N N 0 N 00 N
5 20241203 131244 57 100.00 KOSDAQ 기타서비스 N N N N N 5050 170 2 3.48 306021470 61031 56.70 4950 5100 4910 6340 3420 4880 5014.20 1.55 0 24030 5260 5070 4970 4780 4680 5020 4730 37 1460 500 3410 10 1 7486442 378 24.05 2.60 12 0.82 210.00 1946.00 15950 20240820 -68.34 4825 20241115 4.66 15950 -68.34 20240820 4825 4.66 20241115 15950 -68.34 20240820 4825 4.66 20241115 2.03 N 431190 500 37 억 115801 N N 0 N 00 N
6 20241203 121306 57 100.00 KOSDAQ 기타서비스 N N N N N 5000 120 2 2.46 224044035 44713 41.54 4950 5100 4910 6340 3420 4880 5010.71 1.55 0 15169 5260 5070 4970 4780 4680 5020 4730 37 1460 500 3410 10 1 7486442 374 23.81 2.57 12 0.60 210.00 1946.00 15950 20240820 -68.65 4825 20241115 3.63 15950 -68.65 20240820 4825 3.63 20241115 15950 -68.65 20240820 4825 3.63 20241115 2.03 N 431190 500 37 억 115801 N N 0 N 00 N
7 20241203 111235 57 100.00 KOSDAQ 기타서비스 N N N N N 4960 80 2 1.64 189448280 37763 35.09 4950 5100 4940 6340 3420 4880 5016.77 1.55 0 12832 5260 5070 4970 4780 4680 5020 4730 37 1460 500 3410 5 1 7486442 371 23.62 2.55 12 0.50 210.00 1946.00 15950 20240820 -68.90 4825 20241115 2.80 15950 -68.90 20240820 4825 2.80 20241115 15950 -68.90 20240820 4825 2.80 20241115 2.03 N 431190 500 37 억 115801 N N 0 N 00 N
8 20241203 101223 57 100.00 KOSDAQ 기타서비스 N N N N N 4995 115 2 2.36 154430350 30750 28.57 4950 5100 4940 6340 3420 4880 5022.13 1.55 0 10420 5260 5070 4970 4780 4680 5020 4730 37 1460 500 3410 5 1 7486442 374 23.79 2.57 12 0.41 210.00 1946.00 15950 20240820 -68.68 4825 20241115 3.52 15950 -68.68 20240820 4825 3.52 20241115 15950 -68.68 20240820 4825 3.52 20241115 2.03 N 431190 500 37 억 115801 N N 0 N 00 N
9 20241203 091211 57 100.00 KOSDAQ 기타서비스 N N N N N 5050 170 2 3.48 82738770 16485 15.32 4950 5080 4940 6340 3420 4880 5019.03 1.55 0 9462 5260 5070 4970 4780 4680 5020 4730 37 1460 500 3410 10 1 7486442 378 24.05 2.60 12 0.22 210.00 1946.00 15950 20240820 -68.34 4825 20241115 4.66 15950 -68.34 20240820 4825 4.66 20241115 15950 -68.34 20240820 4825 4.66 20241115 2.03 N 431190 500 37 억 115801 N N 0 N 00 N
10 20241202 161152 57 100.00 KOSDAQ 기타서비스 N N N N N 4880 -180 5 -3.56 534167890 107427 25.33 5060 5160 4870 6570 3550 5060 4972.61 1.57 0 -1441 5723 5391 5188 4856 4653 5290 4755 37 1510 500 3540 5 1 7486442 365 23.24 2.51 12 1.43 210.00 1946.00 15950 20240820 -69.40 4825 20241115 1.14 15950 -69.40 20240820 4825 1.14 20241115 15950 -69.40 20240820 4825 1.14 20241115 1.79 N 431190 500 37 억 117242 N N 0 N 00 N
11 20241202 151405 57 100.00 KOSDAQ 기타서비스 N N N N N 4875 -185 5 -3.66 503611870 101162 23.86 5060 5160 4870 6570 3550 5060 4978.24 1.57 0 -1407 5723 5391 5188 4856 4653 5290 4755 37 1510 500 3540 5 1 7486442 365 23.21 2.51 12 1.35 210.00 1946.00 15950 20240820 -69.44 4825 20241115 1.04 15950 -69.44 20240820 4825 1.04 20241115 15950 -69.44 20240820 4825 1.04 20241115 1.79 N 431190 500 37 억 117242 N N 0 N 00 N
12 20241202 141300 57 100.00 KOSDAQ 기타서비스 N N N N N 4940 -120 5 -2.37 438487245 87835 20.71 5060 5160 4875 6570 3550 5060 4992.14 1.57 0 734 5723 5391 5188 4856 4653 5290 4755 37 1510 500 3540 5 1 7486442 370 23.52 2.54 12 1.17 210.00 1946.00 15950 20240820 -69.03 4825 20241115 2.38 15950 -69.03 20240820 4825 2.38 20241115 15950 -69.03 20240820 4825 2.38 20241115 1.79 N 431190 500 37 억 117242 N N 0 N 00 N