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
054930/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
20241203,160533,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23700,200,2,0.85,231430300,9812,59.10,23200,24050,23200,30550,16450,23500,23586.46,0.24,0,2699,24900,24200,23750,23050,22600,23975,22825,150,7050,5000,16920,50,1,3000000,711,3.54,0.56,12,0.33,6698.00,42319.00,36300,20231129,-34.71,20100,20240805,17.91,33650,-29.57,20240607,20100,17.91,20240805,34900,-32.09,20231204,20100,17.91,20240805,3.78,N,054930,5000,150 억,,7251,N,N,0,N,00,N
20241203,150551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23750,250,2,1.06,226196500,9591,57.77,23200,24050,23200,30550,16450,23500,23584.25,0.24,0,2673,24900,24200,23750,23050,22600,23975,22825,150,7050,5000,16920,50,1,3000000,713,3.55,0.56,12,0.32,6698.00,42319.00,36300,20231129,-34.57,20100,20240805,18.16,33650,-29.42,20240607,20100,18.16,20240805,34900,-31.95,20231204,20100,18.16,20240805,3.78,N,054930,5000,150 억,,7251,N,N,0,N,00,N
20241203,140539,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23750,250,2,1.06,199467500,8470,51.01,23200,23850,23200,30550,16450,23500,23549.88,0.24,0,2248,24900,24200,23750,23050,22600,23975,22825,150,7050,5000,16920,50,1,3000000,713,3.55,0.56,12,0.28,6698.00,42319.00,36300,20231129,-34.57,20100,20240805,18.16,33650,-29.42,20240607,20100,18.16,20240805,34900,-31.95,20231204,20100,18.16,20240805,3.78,N,054930,5000,150 억,,7251,N,N,0,N,00,N
20241203,130538,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23750,250,2,1.06,187612800,7970,48.00,23200,23850,23200,30550,16450,23500,23539.87,0.24,0,2207,24900,24200,23750,23050,22600,23975,22825,150,7050,5000,16920,50,1,3000000,713,3.55,0.56,12,0.27,6698.00,42319.00,36300,20231129,-34.57,20100,20240805,18.16,33650,-29.42,20240607,20100,18.16,20240805,34900,-31.95,20231204,20100,18.16,20240805,3.78,N,054930,5000,150 억,,7251,N,N,0,N,00,N
20241203,120555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23600,100,2,0.43,163217100,6936,41.78,23200,23850,23200,30550,16450,23500,23531.88,0.24,0,1731,24900,24200,23750,23050,22600,23975,22825,150,7050,5000,16920,50,1,3000000,708,3.52,0.56,12,0.23,6698.00,42319.00,36300,20231129,-34.99,20100,20240805,17.41,33650,-29.87,20240607,20100,17.41,20240805,34900,-32.38,20231204,20100,17.41,20240805,3.78,N,054930,5000,150 억,,7251,N,N,0,N,00,N
20241203,110536,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23600,100,2,0.43,139368550,5924,35.68,23200,23850,23200,30550,16450,23500,23526.09,0.24,0,1256,24900,24200,23750,23050,22600,23975,22825,150,7050,5000,16920,50,1,3000000,708,3.52,0.56,12,0.20,6698.00,42319.00,36300,20231129,-34.99,20100,20240805,17.41,33650,-29.87,20240607,20100,17.41,20240805,34900,-32.38,20231204,20100,17.41,20240805,3.78,N,054930,5000,150 억,,7251,N,N,0,N,00,N
20241203,100527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23550,50,2,0.21,122603400,5212,31.39,23200,23850,23200,30550,16450,23500,23523.29,0.24,0,1325,24900,24200,23750,23050,22600,23975,22825,150,7050,5000,16920,50,1,3000000,707,3.52,0.56,12,0.17,6698.00,42319.00,36300,20231129,-35.12,20100,20240805,17.16,33650,-30.01,20240607,20100,17.16,20240805,34900,-32.52,20231204,20100,17.16,20240805,3.78,N,054930,5000,150 억,,7251,N,N,0,N,00,N
20241203,090525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23500,0,3,0.00,2360150,101,0.61,23200,23850,23200,30550,16450,23500,23367.82,0.24,0,-25,24900,24200,23750,23050,22600,23975,22825,150,7050,5000,16920,50,1,3000000,705,3.51,0.56,12,0.00,6698.00,42319.00,36300,20231129,-35.26,20100,20240805,16.92,33650,-30.16,20240607,20100,16.92,20240805,34900,-32.66,20231204,20100,16.92,20240805,3.78,N,054930,5000,150 억,,7251,N,N,0,N,00,N
20241202,160512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23500,-500,5,-2.08,382365600,16097,56.41,24450,24450,23300,31200,16800,24000,23755.45,0.26,0,-562,25133,24566,24283,23716,23433,24425,23575,150,7200,5000,17280,50,1,3000000,705,3.51,0.56,12,0.54,6698.00,42319.00,36500,20231123,-35.62,20100,20240805,16.92,33650,-30.16,20240607,20100,16.92,20240805,34900,-32.66,20231204,20100,16.92,20240805,3.62,N,054930,5000,150 억,,7785,N,N,0,N,00,N
20241202,150548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23650,-350,5,-1.46,342811300,14416,50.52,24450,24450,23300,31200,16800,24000,23779.92,0.26,0,-614,25133,24566,24283,23716,23433,24425,23575,150,7200,5000,17280,50,1,3000000,710,3.53,0.56,12,0.48,6698.00,42319.00,36500,20231123,-35.21,20100,20240805,17.66,33650,-29.72,20240607,20100,17.66,20240805,34900,-32.23,20231204,20100,17.66,20240805,3.62,N,054930,5000,150 억,,7785,N,N,0,N,00,N
20241202,140530,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23700,-300,5,-1.25,306614800,12885,45.16,24450,24450,23300,31200,16800,24000,23796.26,0.26,0,-774,25133,24566,24283,23716,23433,24425,23575,150,7200,5000,17280,50,1,3000000,711,3.54,0.56,12,0.43,6698.00,42319.00,36500,20231123,-35.07,20100,20240805,17.91,33650,-29.57,20240607,20100,17.91,20240805,34900,-32.09,20231204,20100,17.91,20240805,3.62,N,054930,5000,150 억,,7785,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 160533 57 100.00 KOSDAQ 기타서비스 N N N N N 23700 200 2 0.85 231430300 9812 59.10 23200 24050 23200 30550 16450 23500 23586.46 0.24 0 2699 24900 24200 23750 23050 22600 23975 22825 150 7050 5000 16920 50 1 3000000 711 3.54 0.56 12 0.33 6698.00 42319.00 36300 20231129 -34.71 20100 20240805 17.91 33650 -29.57 20240607 20100 17.91 20240805 34900 -32.09 20231204 20100 17.91 20240805 3.78 N 054930 5000 150 억 7251 N N 0 N 00 N
3 20241203 150551 57 100.00 KOSDAQ 기타서비스 N N N N N 23750 250 2 1.06 226196500 9591 57.77 23200 24050 23200 30550 16450 23500 23584.25 0.24 0 2673 24900 24200 23750 23050 22600 23975 22825 150 7050 5000 16920 50 1 3000000 713 3.55 0.56 12 0.32 6698.00 42319.00 36300 20231129 -34.57 20100 20240805 18.16 33650 -29.42 20240607 20100 18.16 20240805 34900 -31.95 20231204 20100 18.16 20240805 3.78 N 054930 5000 150 억 7251 N N 0 N 00 N
4 20241203 140539 57 100.00 KOSDAQ 기타서비스 N N N N N 23750 250 2 1.06 199467500 8470 51.01 23200 23850 23200 30550 16450 23500 23549.88 0.24 0 2248 24900 24200 23750 23050 22600 23975 22825 150 7050 5000 16920 50 1 3000000 713 3.55 0.56 12 0.28 6698.00 42319.00 36300 20231129 -34.57 20100 20240805 18.16 33650 -29.42 20240607 20100 18.16 20240805 34900 -31.95 20231204 20100 18.16 20240805 3.78 N 054930 5000 150 억 7251 N N 0 N 00 N
5 20241203 130538 57 100.00 KOSDAQ 기타서비스 N N N N N 23750 250 2 1.06 187612800 7970 48.00 23200 23850 23200 30550 16450 23500 23539.87 0.24 0 2207 24900 24200 23750 23050 22600 23975 22825 150 7050 5000 16920 50 1 3000000 713 3.55 0.56 12 0.27 6698.00 42319.00 36300 20231129 -34.57 20100 20240805 18.16 33650 -29.42 20240607 20100 18.16 20240805 34900 -31.95 20231204 20100 18.16 20240805 3.78 N 054930 5000 150 억 7251 N N 0 N 00 N
6 20241203 120555 57 100.00 KOSDAQ 기타서비스 N N N N N 23600 100 2 0.43 163217100 6936 41.78 23200 23850 23200 30550 16450 23500 23531.88 0.24 0 1731 24900 24200 23750 23050 22600 23975 22825 150 7050 5000 16920 50 1 3000000 708 3.52 0.56 12 0.23 6698.00 42319.00 36300 20231129 -34.99 20100 20240805 17.41 33650 -29.87 20240607 20100 17.41 20240805 34900 -32.38 20231204 20100 17.41 20240805 3.78 N 054930 5000 150 억 7251 N N 0 N 00 N
7 20241203 110536 57 100.00 KOSDAQ 기타서비스 N N N N N 23600 100 2 0.43 139368550 5924 35.68 23200 23850 23200 30550 16450 23500 23526.09 0.24 0 1256 24900 24200 23750 23050 22600 23975 22825 150 7050 5000 16920 50 1 3000000 708 3.52 0.56 12 0.20 6698.00 42319.00 36300 20231129 -34.99 20100 20240805 17.41 33650 -29.87 20240607 20100 17.41 20240805 34900 -32.38 20231204 20100 17.41 20240805 3.78 N 054930 5000 150 억 7251 N N 0 N 00 N
8 20241203 100527 57 100.00 KOSDAQ 기타서비스 N N N N N 23550 50 2 0.21 122603400 5212 31.39 23200 23850 23200 30550 16450 23500 23523.29 0.24 0 1325 24900 24200 23750 23050 22600 23975 22825 150 7050 5000 16920 50 1 3000000 707 3.52 0.56 12 0.17 6698.00 42319.00 36300 20231129 -35.12 20100 20240805 17.16 33650 -30.01 20240607 20100 17.16 20240805 34900 -32.52 20231204 20100 17.16 20240805 3.78 N 054930 5000 150 억 7251 N N 0 N 00 N
9 20241203 090525 57 100.00 KOSDAQ 기타서비스 N N N N N 23500 0 3 0.00 2360150 101 0.61 23200 23850 23200 30550 16450 23500 23367.82 0.24 0 -25 24900 24200 23750 23050 22600 23975 22825 150 7050 5000 16920 50 1 3000000 705 3.51 0.56 12 0.00 6698.00 42319.00 36300 20231129 -35.26 20100 20240805 16.92 33650 -30.16 20240607 20100 16.92 20240805 34900 -32.66 20231204 20100 16.92 20240805 3.78 N 054930 5000 150 억 7251 N N 0 N 00 N
10 20241202 160512 57 100.00 KOSDAQ 기타서비스 N N N N N 23500 -500 5 -2.08 382365600 16097 56.41 24450 24450 23300 31200 16800 24000 23755.45 0.26 0 -562 25133 24566 24283 23716 23433 24425 23575 150 7200 5000 17280 50 1 3000000 705 3.51 0.56 12 0.54 6698.00 42319.00 36500 20231123 -35.62 20100 20240805 16.92 33650 -30.16 20240607 20100 16.92 20240805 34900 -32.66 20231204 20100 16.92 20240805 3.62 N 054930 5000 150 억 7785 N N 0 N 00 N
11 20241202 150548 57 100.00 KOSDAQ 기타서비스 N N N N N 23650 -350 5 -1.46 342811300 14416 50.52 24450 24450 23300 31200 16800 24000 23779.92 0.26 0 -614 25133 24566 24283 23716 23433 24425 23575 150 7200 5000 17280 50 1 3000000 710 3.53 0.56 12 0.48 6698.00 42319.00 36500 20231123 -35.21 20100 20240805 17.66 33650 -29.72 20240607 20100 17.66 20240805 34900 -32.23 20231204 20100 17.66 20240805 3.62 N 054930 5000 150 억 7785 N N 0 N 00 N
12 20241202 140530 57 100.00 KOSDAQ 기타서비스 N N N N N 23700 -300 5 -1.25 306614800 12885 45.16 24450 24450 23300 31200 16800 24000 23796.26 0.26 0 -774 25133 24566 24283 23716 23433 24425 23575 150 7200 5000 17280 50 1 3000000 711 3.54 0.56 12 0.43 6698.00 42319.00 36500 20231123 -35.07 20100 20240805 17.91 33650 -29.57 20240607 20100 17.91 20240805 34900 -32.09 20231204 20100 17.91 20240805 3.62 N 054930 5000 150 억 7785 N N 0 N 00 N