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
051390/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
20241210,160516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,90,2,2.53,24201605,6695,83.58,3560,3660,3560,4625,2495,3560,3614.88,0.13,0,-67,3710,3635,3590,3515,3470,3612,3492,57,1065,500,2630,5,1,11355368,414,7.77,0.46,12,0.06,470.00,7968.00,4360,20240405,-16.28,3400,20240805,7.35,4360,-16.28,20240405,3400,7.35,20240805,4360,-16.28,20240405,3400,7.35,20240805,0.36,N,051390,500,56 억,,14545,N,N,0,N,00,N
20241210,150518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,100,2,2.81,23245305,6433,80.31,3560,3660,3560,4625,2495,3560,3613.45,0.13,0,-57,3710,3635,3590,3515,3470,3612,3492,57,1065,500,2630,5,1,11355368,416,7.79,0.46,12,0.06,470.00,7968.00,4360,20240405,-16.06,3400,20240805,7.65,4360,-16.06,20240405,3400,7.65,20240805,4360,-16.06,20240405,3400,7.65,20240805,0.36,N,051390,500,56 억,,14545,N,N,0,N,00,N
20241210,140517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,90,2,2.53,22715715,6288,78.50,3560,3660,3560,4625,2495,3560,3612.55,0.13,0,-49,3710,3635,3590,3515,3470,3612,3492,57,1065,500,2630,5,1,11355368,414,7.77,0.46,12,0.06,470.00,7968.00,4360,20240405,-16.28,3400,20240805,7.35,4360,-16.28,20240405,3400,7.35,20240805,4360,-16.28,20240405,3400,7.35,20240805,0.36,N,051390,500,56 억,,14545,N,N,0,N,00,N
20241210,130516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,90,2,2.53,22715715,6288,78.50,3560,3660,3560,4625,2495,3560,3612.55,0.13,0,-49,3710,3635,3590,3515,3470,3612,3492,57,1065,500,2630,5,1,11355368,414,7.77,0.46,12,0.06,470.00,7968.00,4360,20240405,-16.28,3400,20240805,7.35,4360,-16.28,20240405,3400,7.35,20240805,4360,-16.28,20240405,3400,7.35,20240805,0.36,N,051390,500,56 억,,14545,N,N,0,N,00,N
20241210,120517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,95,2,2.67,8617280,2364,29.51,3560,3660,3560,4625,2495,3560,3645.21,0.13,0,-38,3710,3635,3590,3515,3470,3612,3492,57,1065,500,2630,5,1,11355368,415,7.78,0.46,12,0.02,470.00,7968.00,4360,20240405,-16.17,3400,20240805,7.50,4360,-16.17,20240405,3400,7.50,20240805,4360,-16.17,20240405,3400,7.50,20240805,0.36,N,051390,500,56 억,,14545,N,N,0,N,00,N
20241210,110516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3635,75,2,2.11,4931680,1357,16.94,3560,3660,3560,4625,2495,3560,3634.25,0.13,0,-36,3710,3635,3590,3515,3470,3612,3492,57,1065,500,2630,5,1,11355368,413,7.73,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.63,3400,20240805,6.91,4360,-16.63,20240405,3400,6.91,20240805,4360,-16.63,20240405,3400,6.91,20240805,0.36,N,051390,500,56 억,,14545,N,N,0,N,00,N
20241210,100516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,95,2,2.67,2401210,660,8.24,3560,3655,3560,4625,2495,3560,3638.20,0.13,0,-12,3710,3635,3590,3515,3470,3612,3492,57,1065,500,2630,5,1,11355368,415,7.78,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.17,3400,20240805,7.50,4360,-16.17,20240405,3400,7.50,20240805,4360,-16.17,20240405,3400,7.50,20240805,0.36,N,051390,500,56 억,,14545,N,N,0,N,00,N
20241210,090519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,0,3,0.00,178000,50,0.62,3560,3560,3560,4625,2495,3560,3560.00,0.13,0,0,3710,3635,3590,3515,3470,3612,3492,57,1065,500,2630,5,1,11355368,404,7.57,0.45,12,0.00,470.00,7968.00,4360,20240405,-18.35,3400,20240805,4.71,4360,-18.35,20240405,3400,4.71,20240805,4360,-18.35,20240405,3400,4.71,20240805,0.36,N,051390,500,56 억,,14545,N,N,0,N,00,N
20241209,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,-110,5,-3.00,28623640,7980,68.79,3665,3665,3545,4770,2570,3670,3586.96,0.13,0,160,3783,3726,3638,3581,3493,3682,3537,57,1100,500,2710,5,1,11355368,404,7.57,0.45,12,0.07,470.00,7968.00,4360,20240405,-18.35,3400,20240805,4.71,4360,-18.35,20240405,3400,4.71,20240805,4360,-18.35,20240405,3400,4.71,20240805,0.36,N,051390,500,56 억,,14385,N,N,0,N,00,N
20241209,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3630,-40,5,-1.09,19793225,5510,47.50,3665,3665,3545,4770,2570,3670,3592.24,0.13,0,125,3783,3726,3638,3581,3493,3682,3537,57,1100,500,2710,5,1,11355368,412,7.72,0.46,12,0.05,470.00,7968.00,4360,20240405,-16.74,3400,20240805,6.76,4360,-16.74,20240405,3400,6.76,20240805,4360,-16.74,20240405,3400,6.76,20240805,0.36,N,051390,500,56 억,,14385,N,N,0,N,00,N
20241209,140516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3635,-35,5,-0.95,19724340,5491,47.34,3665,3665,3545,4770,2570,3670,3592.12,0.13,0,126,3783,3726,3638,3581,3493,3682,3537,57,1100,500,2710,5,1,11355368,413,7.73,0.46,12,0.05,470.00,7968.00,4360,20240405,-16.63,3400,20240805,6.91,4360,-16.63,20240405,3400,6.91,20240805,4360,-16.63,20240405,3400,6.91,20240805,0.36,N,051390,500,56 억,,14385,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 160516 57 100.00 KOSDAQ 유통 N N N N N 3650 90 2 2.53 24201605 6695 83.58 3560 3660 3560 4625 2495 3560 3614.88 0.13 0 -67 3710 3635 3590 3515 3470 3612 3492 57 1065 500 2630 5 1 11355368 414 7.77 0.46 12 0.06 470.00 7968.00 4360 20240405 -16.28 3400 20240805 7.35 4360 -16.28 20240405 3400 7.35 20240805 4360 -16.28 20240405 3400 7.35 20240805 0.36 N 051390 500 56 억 14545 N N 0 N 00 N
3 20241210 150518 57 100.00 KOSDAQ 유통 N N N N N 3660 100 2 2.81 23245305 6433 80.31 3560 3660 3560 4625 2495 3560 3613.45 0.13 0 -57 3710 3635 3590 3515 3470 3612 3492 57 1065 500 2630 5 1 11355368 416 7.79 0.46 12 0.06 470.00 7968.00 4360 20240405 -16.06 3400 20240805 7.65 4360 -16.06 20240405 3400 7.65 20240805 4360 -16.06 20240405 3400 7.65 20240805 0.36 N 051390 500 56 억 14545 N N 0 N 00 N
4 20241210 140517 57 100.00 KOSDAQ 유통 N N N N N 3650 90 2 2.53 22715715 6288 78.50 3560 3660 3560 4625 2495 3560 3612.55 0.13 0 -49 3710 3635 3590 3515 3470 3612 3492 57 1065 500 2630 5 1 11355368 414 7.77 0.46 12 0.06 470.00 7968.00 4360 20240405 -16.28 3400 20240805 7.35 4360 -16.28 20240405 3400 7.35 20240805 4360 -16.28 20240405 3400 7.35 20240805 0.36 N 051390 500 56 억 14545 N N 0 N 00 N
5 20241210 130516 57 100.00 KOSDAQ 유통 N N N N N 3650 90 2 2.53 22715715 6288 78.50 3560 3660 3560 4625 2495 3560 3612.55 0.13 0 -49 3710 3635 3590 3515 3470 3612 3492 57 1065 500 2630 5 1 11355368 414 7.77 0.46 12 0.06 470.00 7968.00 4360 20240405 -16.28 3400 20240805 7.35 4360 -16.28 20240405 3400 7.35 20240805 4360 -16.28 20240405 3400 7.35 20240805 0.36 N 051390 500 56 억 14545 N N 0 N 00 N
6 20241210 120517 57 100.00 KOSDAQ 유통 N N N N N 3655 95 2 2.67 8617280 2364 29.51 3560 3660 3560 4625 2495 3560 3645.21 0.13 0 -38 3710 3635 3590 3515 3470 3612 3492 57 1065 500 2630 5 1 11355368 415 7.78 0.46 12 0.02 470.00 7968.00 4360 20240405 -16.17 3400 20240805 7.50 4360 -16.17 20240405 3400 7.50 20240805 4360 -16.17 20240405 3400 7.50 20240805 0.36 N 051390 500 56 억 14545 N N 0 N 00 N
7 20241210 110516 57 100.00 KOSDAQ 유통 N N N N N 3635 75 2 2.11 4931680 1357 16.94 3560 3660 3560 4625 2495 3560 3634.25 0.13 0 -36 3710 3635 3590 3515 3470 3612 3492 57 1065 500 2630 5 1 11355368 413 7.73 0.46 12 0.01 470.00 7968.00 4360 20240405 -16.63 3400 20240805 6.91 4360 -16.63 20240405 3400 6.91 20240805 4360 -16.63 20240405 3400 6.91 20240805 0.36 N 051390 500 56 억 14545 N N 0 N 00 N
8 20241210 100516 57 100.00 KOSDAQ 유통 N N N N N 3655 95 2 2.67 2401210 660 8.24 3560 3655 3560 4625 2495 3560 3638.20 0.13 0 -12 3710 3635 3590 3515 3470 3612 3492 57 1065 500 2630 5 1 11355368 415 7.78 0.46 12 0.01 470.00 7968.00 4360 20240405 -16.17 3400 20240805 7.50 4360 -16.17 20240405 3400 7.50 20240805 4360 -16.17 20240405 3400 7.50 20240805 0.36 N 051390 500 56 억 14545 N N 0 N 00 N
9 20241210 090519 57 100.00 KOSDAQ 유통 N N N N N 3560 0 3 0.00 178000 50 0.62 3560 3560 3560 4625 2495 3560 3560.00 0.13 0 0 3710 3635 3590 3515 3470 3612 3492 57 1065 500 2630 5 1 11355368 404 7.57 0.45 12 0.00 470.00 7968.00 4360 20240405 -18.35 3400 20240805 4.71 4360 -18.35 20240405 3400 4.71 20240805 4360 -18.35 20240405 3400 4.71 20240805 0.36 N 051390 500 56 억 14545 N N 0 N 00 N
10 20241209 160515 57 100.00 KOSDAQ 유통 N N N N N 3560 -110 5 -3.00 28623640 7980 68.79 3665 3665 3545 4770 2570 3670 3586.96 0.13 0 160 3783 3726 3638 3581 3493 3682 3537 57 1100 500 2710 5 1 11355368 404 7.57 0.45 12 0.07 470.00 7968.00 4360 20240405 -18.35 3400 20240805 4.71 4360 -18.35 20240405 3400 4.71 20240805 4360 -18.35 20240405 3400 4.71 20240805 0.36 N 051390 500 56 억 14385 N N 0 N 00 N
11 20241209 150517 57 100.00 KOSDAQ 유통 N N N N N 3630 -40 5 -1.09 19793225 5510 47.50 3665 3665 3545 4770 2570 3670 3592.24 0.13 0 125 3783 3726 3638 3581 3493 3682 3537 57 1100 500 2710 5 1 11355368 412 7.72 0.46 12 0.05 470.00 7968.00 4360 20240405 -16.74 3400 20240805 6.76 4360 -16.74 20240405 3400 6.76 20240805 4360 -16.74 20240405 3400 6.76 20240805 0.36 N 051390 500 56 억 14385 N N 0 N 00 N
12 20241209 140516 57 100.00 KOSDAQ 유통 N N N N N 3635 -35 5 -0.95 19724340 5491 47.34 3665 3665 3545 4770 2570 3670 3592.12 0.13 0 126 3783 3726 3638 3581 3493 3682 3537 57 1100 500 2710 5 1 11355368 413 7.73 0.46 12 0.05 470.00 7968.00 4360 20240405 -16.63 3400 20240805 6.91 4360 -16.63 20240405 3400 6.91 20240805 4360 -16.63 20240405 3400 6.91 20240805 0.36 N 051390 500 56 억 14385 N N 0 N 00 N