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
035610/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
20241210,160421,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3705,105,2,2.92,124987595,33830,70.71,3570,3750,3570,4680,2520,3600,3694.52,0.78,0,4666,3810,3705,3635,3530,3460,3670,3495,137,1080,500,2660,5,1,27345997,1013,2.65,0.57,12,0.12,1399.00,6508.00,5240,20240221,-29.29,3400,20240805,8.97,5240,-29.29,20240221,3400,8.97,20240805,5240,-29.29,20240221,3400,8.97,20240805,1.47,N,035610,500,136 억,,211997,N,N,0,N,00,N
20241210,150421,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3690,90,2,2.50,114739545,31064,64.93,3570,3750,3570,4680,2520,3600,3693.65,0.78,0,5050,3810,3705,3635,3530,3460,3670,3495,137,1080,500,2660,5,1,27345997,1009,2.64,0.57,12,0.11,1399.00,6508.00,5240,20240221,-29.58,3400,20240805,8.53,5240,-29.58,20240221,3400,8.53,20240805,5240,-29.58,20240221,3400,8.53,20240805,1.47,N,035610,500,136 억,,211997,N,N,0,N,00,N
20241210,140420,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3680,80,2,2.22,93819500,25401,53.09,3570,3750,3570,4680,2520,3600,3693.54,0.78,0,2793,3810,3705,3635,3530,3460,3670,3495,137,1080,500,2660,5,1,27345997,1006,2.63,0.57,12,0.09,1399.00,6508.00,5240,20240221,-29.77,3400,20240805,8.24,5240,-29.77,20240221,3400,8.24,20240805,5240,-29.77,20240221,3400,8.24,20240805,1.47,N,035610,500,136 억,,211997,N,N,0,N,00,N
20241210,130420,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3690,90,2,2.50,92351745,25002,52.26,3570,3750,3570,4680,2520,3600,3693.77,0.78,0,2972,3810,3705,3635,3530,3460,3670,3495,137,1080,500,2660,5,1,27345997,1009,2.64,0.57,12,0.09,1399.00,6508.00,5240,20240221,-29.58,3400,20240805,8.53,5240,-29.58,20240221,3400,8.53,20240805,5240,-29.58,20240221,3400,8.53,20240805,1.47,N,035610,500,136 억,,211997,N,N,0,N,00,N
20241210,120420,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3680,80,2,2.22,82260285,22254,46.51,3570,3750,3570,4680,2520,3600,3696.43,0.78,0,3331,3810,3705,3635,3530,3460,3670,3495,137,1080,500,2660,5,1,27345997,1006,2.63,0.57,12,0.08,1399.00,6508.00,5240,20240221,-29.77,3400,20240805,8.24,5240,-29.77,20240221,3400,8.24,20240805,5240,-29.77,20240221,3400,8.24,20240805,1.47,N,035610,500,136 억,,211997,N,N,0,N,00,N
20241210,110419,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3735,135,2,3.75,72677675,19666,41.11,3570,3750,3570,4680,2520,3600,3695.60,0.78,0,2270,3810,3705,3635,3530,3460,3670,3495,137,1080,500,2660,5,1,27345997,1021,2.67,0.57,12,0.07,1399.00,6508.00,5240,20240221,-28.72,3400,20240805,9.85,5240,-28.72,20240221,3400,9.85,20240805,5240,-28.72,20240221,3400,9.85,20240805,1.47,N,035610,500,136 억,,211997,N,N,0,N,00,N
20241210,100420,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3730,130,2,3.61,63861955,17293,36.15,3570,3750,3570,4680,2520,3600,3692.94,0.78,0,1086,3810,3705,3635,3530,3460,3670,3495,137,1080,500,2660,5,1,27345997,1020,2.67,0.57,12,0.06,1399.00,6508.00,5240,20240221,-28.82,3400,20240805,9.71,5240,-28.82,20240221,3400,9.71,20240805,5240,-28.82,20240221,3400,9.71,20240805,1.47,N,035610,500,136 억,,211997,N,N,0,N,00,N
20241210,090423,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3635,35,2,0.97,4947550,1373,2.87,3570,3640,3570,4680,2520,3600,3603.46,0.78,0,17,3810,3705,3635,3530,3460,3670,3495,137,1080,500,2660,5,1,27345997,994,2.60,0.56,12,0.01,1399.00,6508.00,5240,20240221,-30.63,3400,20240805,6.91,5240,-30.63,20240221,3400,6.91,20240805,5240,-30.63,20240221,3400,6.91,20240805,1.47,N,035610,500,136 억,,211997,N,N,0,N,00,N
20241209,160418,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3600,-140,5,-3.74,168394685,46509,47.14,3740,3740,3565,4860,2620,3740,3620.69,0.78,0,-2514,4060,3900,3765,3605,3470,3980,3685,137,1120,500,2760,5,1,27345997,984,2.57,0.55,12,0.17,1399.00,6508.00,5240,20240221,-31.30,3400,20240805,5.88,5240,-31.30,20240221,3400,5.88,20240805,5240,-31.30,20240221,3400,5.88,20240805,1.54,N,035610,500,136 억,,214510,N,N,0,N,00,N
20241209,150421,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3590,-150,5,-4.01,162776395,44946,45.55,3740,3740,3565,4860,2620,3740,3621.60,0.78,0,-1953,4060,3900,3765,3605,3470,3980,3685,137,1120,500,2760,5,1,27345997,982,2.57,0.55,12,0.16,1399.00,6508.00,5240,20240221,-31.49,3400,20240805,5.59,5240,-31.49,20240221,3400,5.59,20240805,5240,-31.49,20240221,3400,5.59,20240805,1.54,N,035610,500,136 억,,214510,N,N,0,N,00,N
20241209,140420,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3620,-120,5,-3.21,130441880,35919,36.40,3740,3740,3600,4860,2620,3740,3631.56,0.78,0,-3594,4060,3900,3765,3605,3470,3980,3685,137,1120,500,2760,5,1,27345997,990,2.59,0.56,12,0.13,1399.00,6508.00,5240,20240221,-30.92,3400,20240805,6.47,5240,-30.92,20240221,3400,6.47,20240805,5240,-30.92,20240221,3400,6.47,20240805,1.54,N,035610,500,136 억,,214510,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 160421 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 3705 105 2 2.92 124987595 33830 70.71 3570 3750 3570 4680 2520 3600 3694.52 0.78 0 4666 3810 3705 3635 3530 3460 3670 3495 137 1080 500 2660 5 1 27345997 1013 2.65 0.57 12 0.12 1399.00 6508.00 5240 20240221 -29.29 3400 20240805 8.97 5240 -29.29 20240221 3400 8.97 20240805 5240 -29.29 20240221 3400 8.97 20240805 1.47 N 035610 500 136 억 211997 N N 0 N 00 N
3 20241210 150421 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 3690 90 2 2.50 114739545 31064 64.93 3570 3750 3570 4680 2520 3600 3693.65 0.78 0 5050 3810 3705 3635 3530 3460 3670 3495 137 1080 500 2660 5 1 27345997 1009 2.64 0.57 12 0.11 1399.00 6508.00 5240 20240221 -29.58 3400 20240805 8.53 5240 -29.58 20240221 3400 8.53 20240805 5240 -29.58 20240221 3400 8.53 20240805 1.47 N 035610 500 136 억 211997 N N 0 N 00 N
4 20241210 140420 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 3680 80 2 2.22 93819500 25401 53.09 3570 3750 3570 4680 2520 3600 3693.54 0.78 0 2793 3810 3705 3635 3530 3460 3670 3495 137 1080 500 2660 5 1 27345997 1006 2.63 0.57 12 0.09 1399.00 6508.00 5240 20240221 -29.77 3400 20240805 8.24 5240 -29.77 20240221 3400 8.24 20240805 5240 -29.77 20240221 3400 8.24 20240805 1.47 N 035610 500 136 억 211997 N N 0 N 00 N
5 20241210 130420 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 3690 90 2 2.50 92351745 25002 52.26 3570 3750 3570 4680 2520 3600 3693.77 0.78 0 2972 3810 3705 3635 3530 3460 3670 3495 137 1080 500 2660 5 1 27345997 1009 2.64 0.57 12 0.09 1399.00 6508.00 5240 20240221 -29.58 3400 20240805 8.53 5240 -29.58 20240221 3400 8.53 20240805 5240 -29.58 20240221 3400 8.53 20240805 1.47 N 035610 500 136 억 211997 N N 0 N 00 N
6 20241210 120420 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 3680 80 2 2.22 82260285 22254 46.51 3570 3750 3570 4680 2520 3600 3696.43 0.78 0 3331 3810 3705 3635 3530 3460 3670 3495 137 1080 500 2660 5 1 27345997 1006 2.63 0.57 12 0.08 1399.00 6508.00 5240 20240221 -29.77 3400 20240805 8.24 5240 -29.77 20240221 3400 8.24 20240805 5240 -29.77 20240221 3400 8.24 20240805 1.47 N 035610 500 136 억 211997 N N 0 N 00 N
7 20241210 110419 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 3735 135 2 3.75 72677675 19666 41.11 3570 3750 3570 4680 2520 3600 3695.60 0.78 0 2270 3810 3705 3635 3530 3460 3670 3495 137 1080 500 2660 5 1 27345997 1021 2.67 0.57 12 0.07 1399.00 6508.00 5240 20240221 -28.72 3400 20240805 9.85 5240 -28.72 20240221 3400 9.85 20240805 5240 -28.72 20240221 3400 9.85 20240805 1.47 N 035610 500 136 억 211997 N N 0 N 00 N
8 20241210 100420 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 3730 130 2 3.61 63861955 17293 36.15 3570 3750 3570 4680 2520 3600 3692.94 0.78 0 1086 3810 3705 3635 3530 3460 3670 3495 137 1080 500 2660 5 1 27345997 1020 2.67 0.57 12 0.06 1399.00 6508.00 5240 20240221 -28.82 3400 20240805 9.71 5240 -28.82 20240221 3400 9.71 20240805 5240 -28.82 20240221 3400 9.71 20240805 1.47 N 035610 500 136 억 211997 N N 0 N 00 N
9 20241210 090423 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 3635 35 2 0.97 4947550 1373 2.87 3570 3640 3570 4680 2520 3600 3603.46 0.78 0 17 3810 3705 3635 3530 3460 3670 3495 137 1080 500 2660 5 1 27345997 994 2.60 0.56 12 0.01 1399.00 6508.00 5240 20240221 -30.63 3400 20240805 6.91 5240 -30.63 20240221 3400 6.91 20240805 5240 -30.63 20240221 3400 6.91 20240805 1.47 N 035610 500 136 억 211997 N N 0 N 00 N
10 20241209 160418 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 3600 -140 5 -3.74 168394685 46509 47.14 3740 3740 3565 4860 2620 3740 3620.69 0.78 0 -2514 4060 3900 3765 3605 3470 3980 3685 137 1120 500 2760 5 1 27345997 984 2.57 0.55 12 0.17 1399.00 6508.00 5240 20240221 -31.30 3400 20240805 5.88 5240 -31.30 20240221 3400 5.88 20240805 5240 -31.30 20240221 3400 5.88 20240805 1.54 N 035610 500 136 억 214510 N N 0 N 00 N
11 20241209 150421 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 3590 -150 5 -4.01 162776395 44946 45.55 3740 3740 3565 4860 2620 3740 3621.60 0.78 0 -1953 4060 3900 3765 3605 3470 3980 3685 137 1120 500 2760 5 1 27345997 982 2.57 0.55 12 0.16 1399.00 6508.00 5240 20240221 -31.49 3400 20240805 5.59 5240 -31.49 20240221 3400 5.59 20240805 5240 -31.49 20240221 3400 5.59 20240805 1.54 N 035610 500 136 억 214510 N N 0 N 00 N
12 20241209 140420 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 3620 -120 5 -3.21 130441880 35919 36.40 3740 3740 3600 4860 2620 3740 3631.56 0.78 0 -3594 4060 3900 3765 3605 3470 3980 3685 137 1120 500 2760 5 1 27345997 990 2.59 0.56 12 0.13 1399.00 6508.00 5240 20240221 -30.92 3400 20240805 6.47 5240 -30.92 20240221 3400 6.47 20240805 5240 -30.92 20240221 3400 6.47 20240805 1.54 N 035610 500 136 억 214510 N N 0 N 00 N