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
052460/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
20241210,160520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2005,37,2,1.88,143013070,71865,88.94,1925,2040,1925,2555,1378,1968,1990.19,0.86,0,17967,2142,2055,1983,1896,1824,2019,1860,73,587,500,1410,5,1,14607936,293,6.43,0.65,12,0.49,312.00,3106.00,4800,20240109,-58.23,1911,20241209,4.92,4800,-58.23,20240109,1911,4.92,20241209,4800,-58.23,20240109,1911,4.92,20241209,2.27,N,052460,500,73 억,,126005,N,N,0,N,00,N
20241210,150522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2020,52,2,2.64,125499310,63123,78.12,1925,2040,1925,2555,1378,1968,1988.35,0.86,0,17889,2142,2055,1983,1896,1824,2019,1860,73,587,500,1410,5,1,14607936,295,6.47,0.65,12,0.43,312.00,3106.00,4800,20240109,-57.92,1911,20241209,5.70,4800,-57.92,20240109,1911,5.70,20241209,4800,-57.92,20240109,1911,5.70,20241209,2.27,N,052460,500,73 억,,126005,N,N,0,N,00,N
20241210,140522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2010,42,2,2.13,88420367,44498,55.07,1925,2020,1925,2555,1378,1968,1987.30,0.86,0,16212,2142,2055,1983,1896,1824,2019,1860,73,587,500,1410,5,1,14607936,294,6.44,0.65,12,0.30,312.00,3106.00,4800,20240109,-58.12,1911,20241209,5.18,4800,-58.12,20240109,1911,5.18,20241209,4800,-58.12,20240109,1911,5.18,20241209,2.27,N,052460,500,73 억,,126005,N,N,0,N,00,N
20241210,130520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2005,37,2,1.88,78207836,39407,48.77,1925,2020,1925,2555,1378,1968,1984.85,0.86,0,13816,2142,2055,1983,1896,1824,2019,1860,73,587,500,1410,5,1,14607936,293,6.43,0.65,12,0.27,312.00,3106.00,4800,20240109,-58.23,1911,20241209,4.92,4800,-58.23,20240109,1911,4.92,20241209,4800,-58.23,20240109,1911,4.92,20241209,2.27,N,052460,500,73 억,,126005,N,N,0,N,00,N
20241210,120521,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2005,37,2,1.88,65327814,32994,40.83,1925,2005,1925,2555,1378,1968,1980.19,0.86,0,12082,2142,2055,1983,1896,1824,2019,1860,73,587,500,1410,5,1,14607936,293,6.43,0.65,12,0.23,312.00,3106.00,4800,20240109,-58.23,1911,20241209,4.92,4800,-58.23,20240109,1911,4.92,20241209,4800,-58.23,20240109,1911,4.92,20241209,2.27,N,052460,500,73 억,,126005,N,N,0,N,00,N
20241210,110520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1998,30,2,1.52,55661837,28167,34.86,1925,1998,1925,2555,1378,1968,1976.30,0.86,0,12116,2142,2055,1983,1896,1824,2019,1860,73,587,500,1410,1,1,14607936,292,6.40,0.64,12,0.19,312.00,3106.00,4800,20240109,-58.38,1911,20241209,4.55,4800,-58.38,20240109,1911,4.55,20241209,4800,-58.38,20240109,1911,4.55,20241209,2.27,N,052460,500,73 억,,126005,N,N,0,N,00,N
20241210,100520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1984,16,2,0.81,33645502,17112,21.18,1925,1989,1925,2555,1378,1968,1966.13,0.86,0,3711,2142,2055,1983,1896,1824,2019,1860,73,587,500,1410,1,1,14607936,290,6.36,0.64,12,0.12,312.00,3106.00,4800,20240109,-58.67,1911,20241209,3.82,4800,-58.67,20240109,1911,3.82,20241209,4800,-58.67,20240109,1911,3.82,20241209,2.27,N,052460,500,73 억,,126005,N,N,0,N,00,N
20241210,090524,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1976,8,2,0.41,14282881,7343,9.09,1925,1986,1925,2555,1378,1968,1943.26,0.86,0,1342,2142,2055,1983,1896,1824,2019,1860,73,587,500,1410,1,1,14607936,289,6.33,0.64,12,0.05,312.00,3106.00,4800,20240109,-58.83,1911,20241209,3.40,4800,-58.83,20240109,1911,3.40,20241209,4800,-58.83,20240109,1911,3.40,20241209,2.27,N,052460,500,73 억,,126005,N,N,0,N,00,N
20241209,160519,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1968,-102,5,-4.93,158410622,80782,78.50,2070,2070,1911,2690,1450,2070,1960.92,1.05,0,-26931,2163,2116,2028,1981,1893,2140,2005,73,620,500,1490,1,1,14607936,287,6.31,0.63,12,0.55,312.00,3106.00,4800,20240109,-59.00,1911,20241209,2.98,4800,-59.00,20240109,1911,2.98,20241209,4800,-59.00,20240109,1911,2.98,20241209,2.22,N,052460,500,73 억,,152904,N,N,0,N,00,N
20241209,150521,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1972,-98,5,-4.73,147345445,75157,73.03,2070,2070,1911,2690,1450,2070,1960.50,1.05,0,-25199,2163,2116,2028,1981,1893,2140,2005,73,620,500,1490,1,1,14607936,288,6.32,0.63,12,0.51,312.00,3106.00,4800,20240109,-58.92,1911,20241209,3.19,4800,-58.92,20240109,1911,3.19,20241209,4800,-58.92,20240109,1911,3.19,20241209,2.22,N,052460,500,73 억,,152904,N,N,0,N,00,N
20241209,140520,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1933,-137,5,-6.62,131550366,67113,65.21,2070,2070,1911,2690,1450,2070,1960.13,1.05,0,-22249,2163,2116,2028,1981,1893,2140,2005,73,620,500,1490,1,1,14607936,282,6.20,0.62,12,0.46,312.00,3106.00,4800,20240109,-59.73,1911,20241209,1.15,4800,-59.73,20240109,1911,1.15,20241209,4800,-59.73,20240109,1911,1.15,20241209,2.22,N,052460,500,73 억,,152904,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 160520 57 100.00 KOSDAQ N N N N N 2005 37 2 1.88 143013070 71865 88.94 1925 2040 1925 2555 1378 1968 1990.19 0.86 0 17967 2142 2055 1983 1896 1824 2019 1860 73 587 500 1410 5 1 14607936 293 6.43 0.65 12 0.49 312.00 3106.00 4800 20240109 -58.23 1911 20241209 4.92 4800 -58.23 20240109 1911 4.92 20241209 4800 -58.23 20240109 1911 4.92 20241209 2.27 N 052460 500 73 억 126005 N N 0 N 00 N
3 20241210 150522 57 100.00 KOSDAQ N N N N N 2020 52 2 2.64 125499310 63123 78.12 1925 2040 1925 2555 1378 1968 1988.35 0.86 0 17889 2142 2055 1983 1896 1824 2019 1860 73 587 500 1410 5 1 14607936 295 6.47 0.65 12 0.43 312.00 3106.00 4800 20240109 -57.92 1911 20241209 5.70 4800 -57.92 20240109 1911 5.70 20241209 4800 -57.92 20240109 1911 5.70 20241209 2.27 N 052460 500 73 억 126005 N N 0 N 00 N
4 20241210 140522 57 100.00 KOSDAQ N N N N N 2010 42 2 2.13 88420367 44498 55.07 1925 2020 1925 2555 1378 1968 1987.30 0.86 0 16212 2142 2055 1983 1896 1824 2019 1860 73 587 500 1410 5 1 14607936 294 6.44 0.65 12 0.30 312.00 3106.00 4800 20240109 -58.12 1911 20241209 5.18 4800 -58.12 20240109 1911 5.18 20241209 4800 -58.12 20240109 1911 5.18 20241209 2.27 N 052460 500 73 억 126005 N N 0 N 00 N
5 20241210 130520 57 100.00 KOSDAQ N N N N N 2005 37 2 1.88 78207836 39407 48.77 1925 2020 1925 2555 1378 1968 1984.85 0.86 0 13816 2142 2055 1983 1896 1824 2019 1860 73 587 500 1410 5 1 14607936 293 6.43 0.65 12 0.27 312.00 3106.00 4800 20240109 -58.23 1911 20241209 4.92 4800 -58.23 20240109 1911 4.92 20241209 4800 -58.23 20240109 1911 4.92 20241209 2.27 N 052460 500 73 억 126005 N N 0 N 00 N
6 20241210 120521 57 100.00 KOSDAQ N N N N N 2005 37 2 1.88 65327814 32994 40.83 1925 2005 1925 2555 1378 1968 1980.19 0.86 0 12082 2142 2055 1983 1896 1824 2019 1860 73 587 500 1410 5 1 14607936 293 6.43 0.65 12 0.23 312.00 3106.00 4800 20240109 -58.23 1911 20241209 4.92 4800 -58.23 20240109 1911 4.92 20241209 4800 -58.23 20240109 1911 4.92 20241209 2.27 N 052460 500 73 억 126005 N N 0 N 00 N
7 20241210 110520 57 100.00 KOSDAQ N N N N N 1998 30 2 1.52 55661837 28167 34.86 1925 1998 1925 2555 1378 1968 1976.30 0.86 0 12116 2142 2055 1983 1896 1824 2019 1860 73 587 500 1410 1 1 14607936 292 6.40 0.64 12 0.19 312.00 3106.00 4800 20240109 -58.38 1911 20241209 4.55 4800 -58.38 20240109 1911 4.55 20241209 4800 -58.38 20240109 1911 4.55 20241209 2.27 N 052460 500 73 억 126005 N N 0 N 00 N
8 20241210 100520 57 100.00 KOSDAQ N N N N N 1984 16 2 0.81 33645502 17112 21.18 1925 1989 1925 2555 1378 1968 1966.13 0.86 0 3711 2142 2055 1983 1896 1824 2019 1860 73 587 500 1410 1 1 14607936 290 6.36 0.64 12 0.12 312.00 3106.00 4800 20240109 -58.67 1911 20241209 3.82 4800 -58.67 20240109 1911 3.82 20241209 4800 -58.67 20240109 1911 3.82 20241209 2.27 N 052460 500 73 억 126005 N N 0 N 00 N
9 20241210 090524 57 100.00 KOSDAQ N N N N N 1976 8 2 0.41 14282881 7343 9.09 1925 1986 1925 2555 1378 1968 1943.26 0.86 0 1342 2142 2055 1983 1896 1824 2019 1860 73 587 500 1410 1 1 14607936 289 6.33 0.64 12 0.05 312.00 3106.00 4800 20240109 -58.83 1911 20241209 3.40 4800 -58.83 20240109 1911 3.40 20241209 4800 -58.83 20240109 1911 3.40 20241209 2.27 N 052460 500 73 억 126005 N N 0 N 00 N
10 20241209 160519 57 100.00 KOSDAQ 신저가 N N N N N 1968 -102 5 -4.93 158410622 80782 78.50 2070 2070 1911 2690 1450 2070 1960.92 1.05 0 -26931 2163 2116 2028 1981 1893 2140 2005 73 620 500 1490 1 1 14607936 287 6.31 0.63 12 0.55 312.00 3106.00 4800 20240109 -59.00 1911 20241209 2.98 4800 -59.00 20240109 1911 2.98 20241209 4800 -59.00 20240109 1911 2.98 20241209 2.22 N 052460 500 73 억 152904 N N 0 N 00 N
11 20241209 150521 57 100.00 KOSDAQ 신저가 N N N N N 1972 -98 5 -4.73 147345445 75157 73.03 2070 2070 1911 2690 1450 2070 1960.50 1.05 0 -25199 2163 2116 2028 1981 1893 2140 2005 73 620 500 1490 1 1 14607936 288 6.32 0.63 12 0.51 312.00 3106.00 4800 20240109 -58.92 1911 20241209 3.19 4800 -58.92 20240109 1911 3.19 20241209 4800 -58.92 20240109 1911 3.19 20241209 2.22 N 052460 500 73 억 152904 N N 0 N 00 N
12 20241209 140520 57 100.00 KOSDAQ 신저가 N N N N N 1933 -137 5 -6.62 131550366 67113 65.21 2070 2070 1911 2690 1450 2070 1960.13 1.05 0 -22249 2163 2116 2028 1981 1893 2140 2005 73 620 500 1490 1 1 14607936 282 6.20 0.62 12 0.46 312.00 3106.00 4800 20240109 -59.73 1911 20241209 1.15 4800 -59.73 20240109 1911 1.15 20241209 4800 -59.73 20240109 1911 1.15 20241209 2.22 N 052460 500 73 억 152904 N N 0 N 00 N