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
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
20241210,160533,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22300,1900,2,9.31,510181500,23263,75.42,20900,22350,20900,26500,14300,20400,21931.03,0.77,0,8815,22400,21400,20900,19900,19400,21150,19650,150,6100,5000,14680,50,1,3000000,669,3.33,0.53,12,0.78,6698.00,42319.00,35000,20231201,-36.29,20100,20240805,10.95,33650,-33.73,20240607,20100,10.95,20240805,33900,-34.22,20231212,20100,10.95,20240805,3.47,N,054930,5000,150 억,,23199,N,N,0,N,00,N
20241210,150535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22200,1800,2,8.82,482812700,22036,71.44,20900,22300,20900,26500,14300,20400,21910.18,0.77,0,8445,22400,21400,20900,19900,19400,21150,19650,150,6100,5000,14680,50,1,3000000,666,3.31,0.52,12,0.73,6698.00,42319.00,35000,20231201,-36.57,20100,20240805,10.45,33650,-34.03,20240607,20100,10.45,20240805,33900,-34.51,20231212,20100,10.45,20240805,3.47,N,054930,5000,150 억,,23199,N,N,0,N,00,N
20241210,140535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22250,1850,2,9.07,451287450,20612,66.82,20900,22300,20900,26500,14300,20400,21894.40,0.77,0,7950,22400,21400,20900,19900,19400,21150,19650,150,6100,5000,14680,50,1,3000000,668,3.32,0.53,12,0.69,6698.00,42319.00,35000,20231201,-36.43,20100,20240805,10.70,33650,-33.88,20240607,20100,10.70,20240805,33900,-34.37,20231212,20100,10.70,20240805,3.47,N,054930,5000,150 억,,23199,N,N,0,N,00,N
20241210,130533,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22100,1700,2,8.33,387494600,17734,57.49,20900,22250,20900,26500,14300,20400,21850.38,0.77,0,5929,22400,21400,20900,19900,19400,21150,19650,150,6100,5000,14680,50,1,3000000,663,3.30,0.52,12,0.59,6698.00,42319.00,35000,20231201,-36.86,20100,20240805,9.95,33650,-34.32,20240607,20100,9.95,20240805,33900,-34.81,20231212,20100,9.95,20240805,3.47,N,054930,5000,150 억,,23199,N,N,0,N,00,N
20241210,120534,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21950,1550,2,7.60,356461150,16313,52.89,20900,22250,20900,26500,14300,20400,21851.35,0.77,0,5288,22400,21400,20900,19900,19400,21150,19650,150,6100,5000,14680,50,1,3000000,659,3.28,0.52,12,0.54,6698.00,42319.00,35000,20231201,-37.29,20100,20240805,9.20,33650,-34.77,20240607,20100,9.20,20240805,33900,-35.25,20231212,20100,9.20,20240805,3.47,N,054930,5000,150 억,,23199,N,N,0,N,00,N
20241210,110533,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21950,1550,2,7.60,289955650,13288,43.08,20900,22250,20900,26500,14300,20400,21820.86,0.77,0,4454,22400,21400,20900,19900,19400,21150,19650,150,6100,5000,14680,50,1,3000000,659,3.28,0.52,12,0.44,6698.00,42319.00,35000,20231201,-37.29,20100,20240805,9.20,33650,-34.77,20240607,20100,9.20,20240805,33900,-35.25,20231212,20100,9.20,20240805,3.47,N,054930,5000,150 억,,23199,N,N,0,N,00,N
20241210,100533,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22000,1600,2,7.84,202514200,9317,30.21,20900,22250,20900,26500,14300,20400,21735.99,0.77,0,2931,22400,21400,20900,19900,19400,21150,19650,150,6100,5000,14680,50,1,3000000,660,3.28,0.52,12,0.31,6698.00,42319.00,35000,20231201,-37.14,20100,20240805,9.45,33650,-34.62,20240607,20100,9.45,20240805,33900,-35.10,20231212,20100,9.45,20240805,3.47,N,054930,5000,150 억,,23199,N,N,0,N,00,N
20241210,090537,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21500,1100,2,5.39,31775900,1499,4.86,20900,21600,20900,26500,14300,20400,21198.07,0.77,0,418,22400,21400,20900,19900,19400,21150,19650,150,6100,5000,14680,50,1,3000000,645,3.21,0.51,12,0.05,6698.00,42319.00,35000,20231201,-38.57,20100,20240805,6.97,33650,-36.11,20240607,20100,6.97,20240805,33900,-36.58,20231212,20100,6.97,20240805,3.47,N,054930,5000,150 억,,23199,N,N,0,N,00,N
20241209,160532,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20400,-1600,5,-7.27,636883650,30462,109.65,21900,21900,20400,28600,15400,22000,20907.71,0.59,0,5583,23466,22732,22116,21382,20766,22425,21075,150,6600,5000,15840,50,1,3000000,612,3.05,0.48,12,1.02,6698.00,42319.00,35000,20231201,-41.71,20100,20240805,1.49,33650,-39.38,20240607,20100,1.49,20240805,33900,-39.82,20231212,20100,1.49,20240805,3.44,N,054930,5000,150 억,,17637,N,N,0,N,00,N
20241209,150534,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20750,-1250,5,-5.68,543013050,25885,93.18,21900,21900,20550,28600,15400,22000,20977.90,0.59,0,3502,23466,22732,22116,21382,20766,22425,21075,150,6600,5000,15840,50,1,3000000,623,3.10,0.49,12,0.86,6698.00,42319.00,35000,20231201,-40.71,20100,20240805,3.23,33650,-38.34,20240607,20100,3.23,20240805,33900,-38.79,20231212,20100,3.23,20240805,3.44,N,054930,5000,150 억,,17637,N,N,0,N,00,N
20241209,140533,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21100,-900,5,-4.09,365775050,17326,62.37,21900,21900,20800,28600,15400,22000,21111.34,0.59,0,351,23466,22732,22116,21382,20766,22425,21075,150,6600,5000,15840,50,1,3000000,633,3.15,0.50,12,0.58,6698.00,42319.00,35000,20231201,-39.71,20100,20240805,4.98,33650,-37.30,20240607,20100,4.98,20240805,33900,-37.76,20231212,20100,4.98,20240805,3.44,N,054930,5000,150 억,,17637,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 160533 57 100.00 KOSDAQ 기타서비스 N N N N N 22300 1900 2 9.31 510181500 23263 75.42 20900 22350 20900 26500 14300 20400 21931.03 0.77 0 8815 22400 21400 20900 19900 19400 21150 19650 150 6100 5000 14680 50 1 3000000 669 3.33 0.53 12 0.78 6698.00 42319.00 35000 20231201 -36.29 20100 20240805 10.95 33650 -33.73 20240607 20100 10.95 20240805 33900 -34.22 20231212 20100 10.95 20240805 3.47 N 054930 5000 150 억 23199 N N 0 N 00 N
3 20241210 150535 57 100.00 KOSDAQ 기타서비스 N N N N N 22200 1800 2 8.82 482812700 22036 71.44 20900 22300 20900 26500 14300 20400 21910.18 0.77 0 8445 22400 21400 20900 19900 19400 21150 19650 150 6100 5000 14680 50 1 3000000 666 3.31 0.52 12 0.73 6698.00 42319.00 35000 20231201 -36.57 20100 20240805 10.45 33650 -34.03 20240607 20100 10.45 20240805 33900 -34.51 20231212 20100 10.45 20240805 3.47 N 054930 5000 150 억 23199 N N 0 N 00 N
4 20241210 140535 57 100.00 KOSDAQ 기타서비스 N N N N N 22250 1850 2 9.07 451287450 20612 66.82 20900 22300 20900 26500 14300 20400 21894.40 0.77 0 7950 22400 21400 20900 19900 19400 21150 19650 150 6100 5000 14680 50 1 3000000 668 3.32 0.53 12 0.69 6698.00 42319.00 35000 20231201 -36.43 20100 20240805 10.70 33650 -33.88 20240607 20100 10.70 20240805 33900 -34.37 20231212 20100 10.70 20240805 3.47 N 054930 5000 150 억 23199 N N 0 N 00 N
5 20241210 130533 57 100.00 KOSDAQ 기타서비스 N N N N N 22100 1700 2 8.33 387494600 17734 57.49 20900 22250 20900 26500 14300 20400 21850.38 0.77 0 5929 22400 21400 20900 19900 19400 21150 19650 150 6100 5000 14680 50 1 3000000 663 3.30 0.52 12 0.59 6698.00 42319.00 35000 20231201 -36.86 20100 20240805 9.95 33650 -34.32 20240607 20100 9.95 20240805 33900 -34.81 20231212 20100 9.95 20240805 3.47 N 054930 5000 150 억 23199 N N 0 N 00 N
6 20241210 120534 57 100.00 KOSDAQ 기타서비스 N N N N N 21950 1550 2 7.60 356461150 16313 52.89 20900 22250 20900 26500 14300 20400 21851.35 0.77 0 5288 22400 21400 20900 19900 19400 21150 19650 150 6100 5000 14680 50 1 3000000 659 3.28 0.52 12 0.54 6698.00 42319.00 35000 20231201 -37.29 20100 20240805 9.20 33650 -34.77 20240607 20100 9.20 20240805 33900 -35.25 20231212 20100 9.20 20240805 3.47 N 054930 5000 150 억 23199 N N 0 N 00 N
7 20241210 110533 57 100.00 KOSDAQ 기타서비스 N N N N N 21950 1550 2 7.60 289955650 13288 43.08 20900 22250 20900 26500 14300 20400 21820.86 0.77 0 4454 22400 21400 20900 19900 19400 21150 19650 150 6100 5000 14680 50 1 3000000 659 3.28 0.52 12 0.44 6698.00 42319.00 35000 20231201 -37.29 20100 20240805 9.20 33650 -34.77 20240607 20100 9.20 20240805 33900 -35.25 20231212 20100 9.20 20240805 3.47 N 054930 5000 150 억 23199 N N 0 N 00 N
8 20241210 100533 57 100.00 KOSDAQ 기타서비스 N N N N N 22000 1600 2 7.84 202514200 9317 30.21 20900 22250 20900 26500 14300 20400 21735.99 0.77 0 2931 22400 21400 20900 19900 19400 21150 19650 150 6100 5000 14680 50 1 3000000 660 3.28 0.52 12 0.31 6698.00 42319.00 35000 20231201 -37.14 20100 20240805 9.45 33650 -34.62 20240607 20100 9.45 20240805 33900 -35.10 20231212 20100 9.45 20240805 3.47 N 054930 5000 150 억 23199 N N 0 N 00 N
9 20241210 090537 57 100.00 KOSDAQ 기타서비스 N N N N N 21500 1100 2 5.39 31775900 1499 4.86 20900 21600 20900 26500 14300 20400 21198.07 0.77 0 418 22400 21400 20900 19900 19400 21150 19650 150 6100 5000 14680 50 1 3000000 645 3.21 0.51 12 0.05 6698.00 42319.00 35000 20231201 -38.57 20100 20240805 6.97 33650 -36.11 20240607 20100 6.97 20240805 33900 -36.58 20231212 20100 6.97 20240805 3.47 N 054930 5000 150 억 23199 N N 0 N 00 N
10 20241209 160532 57 100.00 KOSDAQ 기타서비스 N N N N N 20400 -1600 5 -7.27 636883650 30462 109.65 21900 21900 20400 28600 15400 22000 20907.71 0.59 0 5583 23466 22732 22116 21382 20766 22425 21075 150 6600 5000 15840 50 1 3000000 612 3.05 0.48 12 1.02 6698.00 42319.00 35000 20231201 -41.71 20100 20240805 1.49 33650 -39.38 20240607 20100 1.49 20240805 33900 -39.82 20231212 20100 1.49 20240805 3.44 N 054930 5000 150 억 17637 N N 0 N 00 N
11 20241209 150534 57 100.00 KOSDAQ 기타서비스 N N N N N 20750 -1250 5 -5.68 543013050 25885 93.18 21900 21900 20550 28600 15400 22000 20977.90 0.59 0 3502 23466 22732 22116 21382 20766 22425 21075 150 6600 5000 15840 50 1 3000000 623 3.10 0.49 12 0.86 6698.00 42319.00 35000 20231201 -40.71 20100 20240805 3.23 33650 -38.34 20240607 20100 3.23 20240805 33900 -38.79 20231212 20100 3.23 20240805 3.44 N 054930 5000 150 억 17637 N N 0 N 00 N
12 20241209 140533 57 100.00 KOSDAQ 기타서비스 N N N N N 21100 -900 5 -4.09 365775050 17326 62.37 21900 21900 20800 28600 15400 22000 21111.34 0.59 0 351 23466 22732 22116 21382 20766 22425 21075 150 6600 5000 15840 50 1 3000000 633 3.15 0.50 12 0.58 6698.00 42319.00 35000 20231201 -39.71 20100 20240805 4.98 33650 -37.30 20240607 20100 4.98 20240805 33900 -37.76 20231212 20100 4.98 20240805 3.44 N 054930 5000 150 억 17637 N N 0 N 00 N