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
094850/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
20241210,160717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5270,280,2,5.61,389776955,74879,71.39,4980,5330,4980,6480,3495,4990,5205.42,0.72,0,18327,5210,5100,5030,4920,4850,5065,4885,70,1490,500,3490,10,1,14000000,738,10.23,0.82,12,0.53,515.00,6399.00,8400,20240126,-37.26,4600,20241025,14.57,8400,-37.26,20240126,4600,14.57,20241025,8400,-37.26,20240126,4600,14.57,20241025,1.54,N,094850,500,70 억,,101100,N,N,0,N,00,N
20241210,150718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5290,300,2,6.01,375292115,72133,68.77,4980,5330,4980,6480,3495,4990,5202.78,0.72,0,17929,5210,5100,5030,4920,4850,5065,4885,70,1490,500,3490,10,1,14000000,741,10.27,0.83,12,0.52,515.00,6399.00,8400,20240126,-37.02,4600,20241025,15.00,8400,-37.02,20240126,4600,15.00,20241025,8400,-37.02,20240126,4600,15.00,20241025,1.54,N,094850,500,70 억,,101100,N,N,0,N,00,N
20241210,140718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5290,300,2,6.01,334911355,64469,61.46,4980,5330,4980,6480,3495,4990,5194.92,0.72,0,13828,5210,5100,5030,4920,4850,5065,4885,70,1490,500,3490,10,1,14000000,741,10.27,0.83,12,0.46,515.00,6399.00,8400,20240126,-37.02,4600,20241025,15.00,8400,-37.02,20240126,4600,15.00,20241025,8400,-37.02,20240126,4600,15.00,20241025,1.54,N,094850,500,70 억,,101100,N,N,0,N,00,N
20241210,130717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5280,290,2,5.81,287712285,55566,52.97,4980,5280,4980,6480,3495,4990,5177.85,0.72,0,12609,5210,5100,5030,4920,4850,5065,4885,70,1490,500,3490,10,1,14000000,739,10.25,0.83,12,0.40,515.00,6399.00,8400,20240126,-37.14,4600,20241025,14.78,8400,-37.14,20240126,4600,14.78,20241025,8400,-37.14,20240126,4600,14.78,20241025,1.54,N,094850,500,70 억,,101100,N,N,0,N,00,N
20241210,120717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5250,260,2,5.21,255458245,49395,47.09,4980,5280,4980,6480,3495,4990,5171.75,0.72,0,11432,5210,5100,5030,4920,4850,5065,4885,70,1490,500,3490,10,1,14000000,735,10.19,0.82,12,0.35,515.00,6399.00,8400,20240126,-37.50,4600,20241025,14.13,8400,-37.50,20240126,4600,14.13,20241025,8400,-37.50,20240126,4600,14.13,20241025,1.54,N,094850,500,70 억,,101100,N,N,0,N,00,N
20241210,110717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5270,280,2,5.61,238506665,46161,44.01,4980,5280,4980,6480,3495,4990,5166.85,0.72,0,9534,5210,5100,5030,4920,4850,5065,4885,70,1490,500,3490,10,1,14000000,738,10.23,0.82,12,0.33,515.00,6399.00,8400,20240126,-37.26,4600,20241025,14.57,8400,-37.26,20240126,4600,14.57,20241025,8400,-37.26,20240126,4600,14.57,20241025,1.54,N,094850,500,70 억,,101100,N,N,0,N,00,N
20241210,100717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5190,200,2,4.01,149961065,29156,27.80,4980,5200,4980,6480,3495,4990,5143.41,0.72,0,6402,5210,5100,5030,4920,4850,5065,4885,70,1490,500,3490,10,1,14000000,727,10.08,0.81,12,0.21,515.00,6399.00,8400,20240126,-38.21,4600,20241025,12.83,8400,-38.21,20240126,4600,12.83,20241025,8400,-38.21,20240126,4600,12.83,20241025,1.54,N,094850,500,70 억,,101100,N,N,0,N,00,N
20241210,090722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,110,2,2.20,18646795,3697,3.52,4980,5130,4980,6480,3495,4990,5043.78,0.72,0,1622,5210,5100,5030,4920,4850,5065,4885,70,1490,500,3490,10,1,14000000,714,9.90,0.80,12,0.03,515.00,6399.00,8400,20240126,-39.29,4600,20241025,10.87,8400,-39.29,20240126,4600,10.87,20241025,8400,-39.29,20240126,4600,10.87,20241025,1.54,N,094850,500,70 억,,101100,N,N,0,N,00,N
20241209,160715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4990,-270,5,-5.13,523362680,104427,85.47,5130,5140,4960,6830,3690,5260,5011.77,0.71,0,620,5506,5382,5196,5072,4886,5445,5135,70,1570,500,3680,5,1,14000000,699,9.69,0.78,12,0.75,515.00,6399.00,8400,20240126,-40.60,4600,20241025,8.48,8400,-40.60,20240126,4600,8.48,20241025,8400,-40.60,20240126,4600,8.48,20241025,1.75,N,094850,500,70 억,,99343,N,N,0,N,00,N
20241209,150715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,-240,5,-4.56,457013060,91153,74.61,5130,5140,4960,6830,3690,5260,5013.69,0.71,0,17,5506,5382,5196,5072,4886,5445,5135,70,1570,500,3680,10,1,14000000,703,9.75,0.78,12,0.65,515.00,6399.00,8400,20240126,-40.24,4600,20241025,9.13,8400,-40.24,20240126,4600,9.13,20241025,8400,-40.24,20240126,4600,9.13,20241025,1.75,N,094850,500,70 억,,99343,N,N,0,N,00,N
20241209,140716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,-240,5,-4.56,426395870,85039,69.60,5130,5140,4960,6830,3690,5260,5014.12,0.71,0,-1338,5506,5382,5196,5072,4886,5445,5135,70,1570,500,3680,10,1,14000000,703,9.75,0.78,12,0.61,515.00,6399.00,8400,20240126,-40.24,4600,20241025,9.13,8400,-40.24,20240126,4600,9.13,20241025,8400,-40.24,20240126,4600,9.13,20241025,1.75,N,094850,500,70 억,,99343,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 160717 57 100.00 KOSDAQ 기타서비스 N N N N N 5270 280 2 5.61 389776955 74879 71.39 4980 5330 4980 6480 3495 4990 5205.42 0.72 0 18327 5210 5100 5030 4920 4850 5065 4885 70 1490 500 3490 10 1 14000000 738 10.23 0.82 12 0.53 515.00 6399.00 8400 20240126 -37.26 4600 20241025 14.57 8400 -37.26 20240126 4600 14.57 20241025 8400 -37.26 20240126 4600 14.57 20241025 1.54 N 094850 500 70 억 101100 N N 0 N 00 N
3 20241210 150718 57 100.00 KOSDAQ 기타서비스 N N N N N 5290 300 2 6.01 375292115 72133 68.77 4980 5330 4980 6480 3495 4990 5202.78 0.72 0 17929 5210 5100 5030 4920 4850 5065 4885 70 1490 500 3490 10 1 14000000 741 10.27 0.83 12 0.52 515.00 6399.00 8400 20240126 -37.02 4600 20241025 15.00 8400 -37.02 20240126 4600 15.00 20241025 8400 -37.02 20240126 4600 15.00 20241025 1.54 N 094850 500 70 억 101100 N N 0 N 00 N
4 20241210 140718 57 100.00 KOSDAQ 기타서비스 N N N N N 5290 300 2 6.01 334911355 64469 61.46 4980 5330 4980 6480 3495 4990 5194.92 0.72 0 13828 5210 5100 5030 4920 4850 5065 4885 70 1490 500 3490 10 1 14000000 741 10.27 0.83 12 0.46 515.00 6399.00 8400 20240126 -37.02 4600 20241025 15.00 8400 -37.02 20240126 4600 15.00 20241025 8400 -37.02 20240126 4600 15.00 20241025 1.54 N 094850 500 70 억 101100 N N 0 N 00 N
5 20241210 130717 57 100.00 KOSDAQ 기타서비스 N N N N N 5280 290 2 5.81 287712285 55566 52.97 4980 5280 4980 6480 3495 4990 5177.85 0.72 0 12609 5210 5100 5030 4920 4850 5065 4885 70 1490 500 3490 10 1 14000000 739 10.25 0.83 12 0.40 515.00 6399.00 8400 20240126 -37.14 4600 20241025 14.78 8400 -37.14 20240126 4600 14.78 20241025 8400 -37.14 20240126 4600 14.78 20241025 1.54 N 094850 500 70 억 101100 N N 0 N 00 N
6 20241210 120717 57 100.00 KOSDAQ 기타서비스 N N N N N 5250 260 2 5.21 255458245 49395 47.09 4980 5280 4980 6480 3495 4990 5171.75 0.72 0 11432 5210 5100 5030 4920 4850 5065 4885 70 1490 500 3490 10 1 14000000 735 10.19 0.82 12 0.35 515.00 6399.00 8400 20240126 -37.50 4600 20241025 14.13 8400 -37.50 20240126 4600 14.13 20241025 8400 -37.50 20240126 4600 14.13 20241025 1.54 N 094850 500 70 억 101100 N N 0 N 00 N
7 20241210 110717 57 100.00 KOSDAQ 기타서비스 N N N N N 5270 280 2 5.61 238506665 46161 44.01 4980 5280 4980 6480 3495 4990 5166.85 0.72 0 9534 5210 5100 5030 4920 4850 5065 4885 70 1490 500 3490 10 1 14000000 738 10.23 0.82 12 0.33 515.00 6399.00 8400 20240126 -37.26 4600 20241025 14.57 8400 -37.26 20240126 4600 14.57 20241025 8400 -37.26 20240126 4600 14.57 20241025 1.54 N 094850 500 70 억 101100 N N 0 N 00 N
8 20241210 100717 57 100.00 KOSDAQ 기타서비스 N N N N N 5190 200 2 4.01 149961065 29156 27.80 4980 5200 4980 6480 3495 4990 5143.41 0.72 0 6402 5210 5100 5030 4920 4850 5065 4885 70 1490 500 3490 10 1 14000000 727 10.08 0.81 12 0.21 515.00 6399.00 8400 20240126 -38.21 4600 20241025 12.83 8400 -38.21 20240126 4600 12.83 20241025 8400 -38.21 20240126 4600 12.83 20241025 1.54 N 094850 500 70 억 101100 N N 0 N 00 N
9 20241210 090722 57 100.00 KOSDAQ 기타서비스 N N N N N 5100 110 2 2.20 18646795 3697 3.52 4980 5130 4980 6480 3495 4990 5043.78 0.72 0 1622 5210 5100 5030 4920 4850 5065 4885 70 1490 500 3490 10 1 14000000 714 9.90 0.80 12 0.03 515.00 6399.00 8400 20240126 -39.29 4600 20241025 10.87 8400 -39.29 20240126 4600 10.87 20241025 8400 -39.29 20240126 4600 10.87 20241025 1.54 N 094850 500 70 억 101100 N N 0 N 00 N
10 20241209 160715 57 100.00 KOSDAQ 기타서비스 N N N N N 4990 -270 5 -5.13 523362680 104427 85.47 5130 5140 4960 6830 3690 5260 5011.77 0.71 0 620 5506 5382 5196 5072 4886 5445 5135 70 1570 500 3680 5 1 14000000 699 9.69 0.78 12 0.75 515.00 6399.00 8400 20240126 -40.60 4600 20241025 8.48 8400 -40.60 20240126 4600 8.48 20241025 8400 -40.60 20240126 4600 8.48 20241025 1.75 N 094850 500 70 억 99343 N N 0 N 00 N
11 20241209 150715 57 100.00 KOSDAQ 기타서비스 N N N N N 5020 -240 5 -4.56 457013060 91153 74.61 5130 5140 4960 6830 3690 5260 5013.69 0.71 0 17 5506 5382 5196 5072 4886 5445 5135 70 1570 500 3680 10 1 14000000 703 9.75 0.78 12 0.65 515.00 6399.00 8400 20240126 -40.24 4600 20241025 9.13 8400 -40.24 20240126 4600 9.13 20241025 8400 -40.24 20240126 4600 9.13 20241025 1.75 N 094850 500 70 억 99343 N N 0 N 00 N
12 20241209 140716 57 100.00 KOSDAQ 기타서비스 N N N N N 5020 -240 5 -4.56 426395870 85039 69.60 5130 5140 4960 6830 3690 5260 5014.12 0.71 0 -1338 5506 5382 5196 5072 4886 5445 5135 70 1570 500 3680 10 1 14000000 703 9.75 0.78 12 0.61 515.00 6399.00 8400 20240126 -40.24 4600 20241025 9.13 8400 -40.24 20240126 4600 9.13 20241025 8400 -40.24 20240126 4600 9.13 20241025 1.75 N 094850 500 70 억 99343 N N 0 N 00 N