ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034950/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
20241210,160418,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87600,1000,2,1.15,181331500,2078,21.81,87600,88100,86600,112500,60700,86600,87262.51,79.67,0,99,88800,87700,86600,85500,84400,87150,84950,245,25900,5000,64080,100,1,4540514,3977,19.51,3.66,12,0.05,4490.00,23928.00,89800,20240524,-2.45,73000,20240122,20.00,89800,-2.45,20240524,73000,20.00,20240122,89800,-2.45,20240524,73000,20.00,20240122,0.15,N,034950,5000,244 억,,3617272,N,N,0,N,00,N
20241210,150418,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87100,500,2,0.58,169815600,1946,20.42,87600,88100,86600,112500,60700,86600,87263.93,79.67,0,72,88800,87700,86600,85500,84400,87150,84950,245,25900,5000,64080,100,1,4540514,3955,19.40,3.64,12,0.04,4490.00,23928.00,89800,20240524,-3.01,73000,20240122,19.32,89800,-3.01,20240524,73000,19.32,20240122,89800,-3.01,20240524,73000,19.32,20240122,0.15,N,034950,5000,244 억,,3617272,N,N,0,N,00,N
20241210,140418,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,86700,100,2,0.12,150824400,1728,18.14,87600,88100,86600,112500,60700,86600,87282.64,79.67,0,48,88800,87700,86600,85500,84400,87150,84950,245,25900,5000,64080,100,1,4540514,3937,19.31,3.62,12,0.04,4490.00,23928.00,89800,20240524,-3.45,73000,20240122,18.77,89800,-3.45,20240524,73000,18.77,20240122,89800,-3.45,20240524,73000,18.77,20240122,0.15,N,034950,5000,244 억,,3617272,N,N,0,N,00,N
20241210,130417,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87800,1200,2,1.39,68955000,787,8.26,87600,88100,86900,112500,60700,86600,87617.53,79.67,0,-30,88800,87700,86600,85500,84400,87150,84950,245,25900,5000,64080,100,1,4540514,3987,19.55,3.67,12,0.02,4490.00,23928.00,89800,20240524,-2.23,73000,20240122,20.27,89800,-2.23,20240524,73000,20.27,20240122,89800,-2.23,20240524,73000,20.27,20240122,0.15,N,034950,5000,244 억,,3617272,N,N,0,N,00,N
20241210,120417,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87800,1200,2,1.39,64740800,739,7.76,87600,88100,86900,112500,60700,86600,87605.95,79.67,0,-18,88800,87700,86600,85500,84400,87150,84950,245,25900,5000,64080,100,1,4540514,3987,19.55,3.67,12,0.02,4490.00,23928.00,89800,20240524,-2.23,73000,20240122,20.27,89800,-2.23,20240524,73000,20.27,20240122,89800,-2.23,20240524,73000,20.27,20240122,0.15,N,034950,5000,244 억,,3617272,N,N,0,N,00,N
20241210,110416,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87500,900,2,1.04,42993100,491,5.15,87600,88100,86900,112500,60700,86600,87562.32,79.67,0,71,88800,87700,86600,85500,84400,87150,84950,245,25900,5000,64080,100,1,4540514,3973,19.49,3.66,12,0.01,4490.00,23928.00,89800,20240524,-2.56,73000,20240122,19.86,89800,-2.56,20240524,73000,19.86,20240122,89800,-2.56,20240524,73000,19.86,20240122,0.15,N,034950,5000,244 억,,3617272,N,N,0,N,00,N
20241210,100417,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88100,1500,2,1.73,23606300,270,2.83,87600,88100,86900,112500,60700,86600,87430.74,79.67,0,97,88800,87700,86600,85500,84400,87150,84950,245,25900,5000,64080,100,1,4540514,4000,19.62,3.68,12,0.01,4490.00,23928.00,89800,20240524,-1.89,73000,20240122,20.68,89800,-1.89,20240524,73000,20.68,20240122,89800,-1.89,20240524,73000,20.68,20240122,0.15,N,034950,5000,244 억,,3617272,N,N,0,N,00,N
20241210,090419,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87000,400,2,0.46,9232200,106,1.11,87600,87600,86900,112500,60700,86600,87096.23,79.67,0,78,88800,87700,86600,85500,84400,87150,84950,245,25900,5000,64080,100,1,4540514,3950,19.38,3.64,12,0.00,4490.00,23928.00,89800,20240524,-3.12,73000,20240122,19.18,89800,-3.12,20240524,73000,19.18,20240122,89800,-3.12,20240524,73000,19.18,20240122,0.15,N,034950,5000,244 억,,3617272,N,N,0,N,00,N
20241209,160415,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,86600,-1200,5,-1.37,823387400,9527,423.23,87700,87700,85500,114100,61500,87800,86426.72,79.58,0,3896,89466,88632,87866,87032,86266,88250,86650,245,26300,5000,64970,100,1,4540514,3932,19.29,3.62,12,0.21,4490.00,23928.00,89800,20240524,-3.56,73000,20240122,18.63,89800,-3.56,20240524,73000,18.63,20240122,89800,-3.56,20240524,73000,18.63,20240122,0.14,N,034950,5000,244 억,,3613309,N,N,0,N,00,N
20241209,150418,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87200,-600,5,-0.68,769043700,8901,395.42,87700,87700,85500,114100,61500,87800,86399.70,79.58,0,4070,89466,88632,87866,87032,86266,88250,86650,245,26300,5000,64970,100,1,4540514,3959,19.42,3.64,12,0.20,4490.00,23928.00,89800,20240524,-2.90,73000,20240122,19.45,89800,-2.90,20240524,73000,19.45,20240122,89800,-2.90,20240524,73000,19.45,20240122,0.14,N,034950,5000,244 억,,3613309,N,N,0,N,00,N
20241209,140417,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,86800,-1000,5,-1.14,739761100,8564,380.45,87700,87700,85500,114100,61500,87800,86380.32,79.58,0,3953,89466,88632,87866,87032,86266,88250,86650,245,26300,5000,64970,100,1,4540514,3941,19.33,3.63,12,0.19,4490.00,23928.00,89800,20240524,-3.34,73000,20240122,18.90,89800,-3.34,20240524,73000,18.90,20240122,89800,-3.34,20240524,73000,18.90,20240122,0.14,N,034950,5000,244 억,,3613309,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 20241210 160418 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 87600 1000 2 1.15 181331500 2078 21.81 87600 88100 86600 112500 60700 86600 87262.51 79.67 0 99 88800 87700 86600 85500 84400 87150 84950 245 25900 5000 64080 100 1 4540514 3977 19.51 3.66 12 0.05 4490.00 23928.00 89800 20240524 -2.45 73000 20240122 20.00 89800 -2.45 20240524 73000 20.00 20240122 89800 -2.45 20240524 73000 20.00 20240122 0.15 N 034950 5000 244 억 3617272 N N 0 N 00 N
3 20241210 150418 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 87100 500 2 0.58 169815600 1946 20.42 87600 88100 86600 112500 60700 86600 87263.93 79.67 0 72 88800 87700 86600 85500 84400 87150 84950 245 25900 5000 64080 100 1 4540514 3955 19.40 3.64 12 0.04 4490.00 23928.00 89800 20240524 -3.01 73000 20240122 19.32 89800 -3.01 20240524 73000 19.32 20240122 89800 -3.01 20240524 73000 19.32 20240122 0.15 N 034950 5000 244 억 3617272 N N 0 N 00 N
4 20241210 140418 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 86700 100 2 0.12 150824400 1728 18.14 87600 88100 86600 112500 60700 86600 87282.64 79.67 0 48 88800 87700 86600 85500 84400 87150 84950 245 25900 5000 64080 100 1 4540514 3937 19.31 3.62 12 0.04 4490.00 23928.00 89800 20240524 -3.45 73000 20240122 18.77 89800 -3.45 20240524 73000 18.77 20240122 89800 -3.45 20240524 73000 18.77 20240122 0.15 N 034950 5000 244 억 3617272 N N 0 N 00 N
5 20241210 130417 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 87800 1200 2 1.39 68955000 787 8.26 87600 88100 86900 112500 60700 86600 87617.53 79.67 0 -30 88800 87700 86600 85500 84400 87150 84950 245 25900 5000 64080 100 1 4540514 3987 19.55 3.67 12 0.02 4490.00 23928.00 89800 20240524 -2.23 73000 20240122 20.27 89800 -2.23 20240524 73000 20.27 20240122 89800 -2.23 20240524 73000 20.27 20240122 0.15 N 034950 5000 244 억 3617272 N N 0 N 00 N
6 20241210 120417 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 87800 1200 2 1.39 64740800 739 7.76 87600 88100 86900 112500 60700 86600 87605.95 79.67 0 -18 88800 87700 86600 85500 84400 87150 84950 245 25900 5000 64080 100 1 4540514 3987 19.55 3.67 12 0.02 4490.00 23928.00 89800 20240524 -2.23 73000 20240122 20.27 89800 -2.23 20240524 73000 20.27 20240122 89800 -2.23 20240524 73000 20.27 20240122 0.15 N 034950 5000 244 억 3617272 N N 0 N 00 N
7 20241210 110416 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 87500 900 2 1.04 42993100 491 5.15 87600 88100 86900 112500 60700 86600 87562.32 79.67 0 71 88800 87700 86600 85500 84400 87150 84950 245 25900 5000 64080 100 1 4540514 3973 19.49 3.66 12 0.01 4490.00 23928.00 89800 20240524 -2.56 73000 20240122 19.86 89800 -2.56 20240524 73000 19.86 20240122 89800 -2.56 20240524 73000 19.86 20240122 0.15 N 034950 5000 244 억 3617272 N N 0 N 00 N
8 20241210 100417 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 88100 1500 2 1.73 23606300 270 2.83 87600 88100 86900 112500 60700 86600 87430.74 79.67 0 97 88800 87700 86600 85500 84400 87150 84950 245 25900 5000 64080 100 1 4540514 4000 19.62 3.68 12 0.01 4490.00 23928.00 89800 20240524 -1.89 73000 20240122 20.68 89800 -1.89 20240524 73000 20.68 20240122 89800 -1.89 20240524 73000 20.68 20240122 0.15 N 034950 5000 244 억 3617272 N N 0 N 00 N
9 20241210 090419 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 87000 400 2 0.46 9232200 106 1.11 87600 87600 86900 112500 60700 86600 87096.23 79.67 0 78 88800 87700 86600 85500 84400 87150 84950 245 25900 5000 64080 100 1 4540514 3950 19.38 3.64 12 0.00 4490.00 23928.00 89800 20240524 -3.12 73000 20240122 19.18 89800 -3.12 20240524 73000 19.18 20240122 89800 -3.12 20240524 73000 19.18 20240122 0.15 N 034950 5000 244 억 3617272 N N 0 N 00 N
10 20241209 160415 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 86600 -1200 5 -1.37 823387400 9527 423.23 87700 87700 85500 114100 61500 87800 86426.72 79.58 0 3896 89466 88632 87866 87032 86266 88250 86650 245 26300 5000 64970 100 1 4540514 3932 19.29 3.62 12 0.21 4490.00 23928.00 89800 20240524 -3.56 73000 20240122 18.63 89800 -3.56 20240524 73000 18.63 20240122 89800 -3.56 20240524 73000 18.63 20240122 0.14 N 034950 5000 244 억 3613309 N N 0 N 00 N
11 20241209 150418 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 87200 -600 5 -0.68 769043700 8901 395.42 87700 87700 85500 114100 61500 87800 86399.70 79.58 0 4070 89466 88632 87866 87032 86266 88250 86650 245 26300 5000 64970 100 1 4540514 3959 19.42 3.64 12 0.20 4490.00 23928.00 89800 20240524 -2.90 73000 20240122 19.45 89800 -2.90 20240524 73000 19.45 20240122 89800 -2.90 20240524 73000 19.45 20240122 0.14 N 034950 5000 244 억 3613309 N N 0 N 00 N
12 20241209 140417 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 86800 -1000 5 -1.14 739761100 8564 380.45 87700 87700 85500 114100 61500 87800 86380.32 79.58 0 3953 89466 88632 87866 87032 86266 88250 86650 245 26300 5000 64970 100 1 4540514 3941 19.33 3.63 12 0.19 4490.00 23928.00 89800 20240524 -3.34 73000 20240122 18.90 89800 -3.34 20240524 73000 18.90 20240122 89800 -3.34 20240524 73000 18.90 20240122 0.14 N 034950 5000 244 억 3613309 N N 0 N 00 N