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
052600/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,4215,260,2,6.57,576396185,139041,80.46,3905,4235,3905,5140,2770,3955,4145.51,2.58,0,64914,4188,4071,4003,3886,3818,4037,3852,58,1185,500,2530,5,1,11563700,487,19.79,1.33,12,1.20,213.00,3167.00,6460,20231214,-34.75,3250,20240805,29.69,5660,-25.53,20241128,3250,29.69,20240805,6460,-34.75,20231214,3250,29.69,20240805,3.28,N,052600,500,57 억,,297990,N,N,0,N,00,N
20241210,150522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4205,250,2,6.32,558587680,134814,78.01,3905,4235,3905,5140,2770,3955,4143.40,2.58,0,62655,4188,4071,4003,3886,3818,4037,3852,58,1185,500,2530,5,1,11563700,486,19.74,1.33,12,1.17,213.00,3167.00,6460,20231214,-34.91,3250,20240805,29.38,5660,-25.71,20241128,3250,29.38,20240805,6460,-34.91,20231214,3250,29.38,20240805,3.28,N,052600,500,57 억,,297990,N,N,0,N,00,N
20241210,140522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4215,260,2,6.57,522200955,126151,73.00,3905,4235,3905,5140,2770,3955,4139.49,2.58,0,59084,4188,4071,4003,3886,3818,4037,3852,58,1185,500,2530,5,1,11563700,487,19.79,1.33,12,1.09,213.00,3167.00,6460,20231214,-34.75,3250,20240805,29.69,5660,-25.53,20241128,3250,29.69,20240805,6460,-34.75,20231214,3250,29.69,20240805,3.28,N,052600,500,57 억,,297990,N,N,0,N,00,N
20241210,130521,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4200,245,2,6.19,507403005,122626,70.96,3905,4235,3905,5140,2770,3955,4137.81,2.58,0,57094,4188,4071,4003,3886,3818,4037,3852,58,1185,500,2530,5,1,11563700,486,19.72,1.33,12,1.06,213.00,3167.00,6460,20231214,-34.98,3250,20240805,29.23,5660,-25.80,20241128,3250,29.23,20240805,6460,-34.98,20231214,3250,29.23,20240805,3.28,N,052600,500,57 억,,297990,N,N,0,N,00,N
20241210,120522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4195,240,2,6.07,452105445,109413,63.31,3905,4235,3905,5140,2770,3955,4132.10,2.58,0,50827,4188,4071,4003,3886,3818,4037,3852,58,1185,500,2530,5,1,11563700,485,19.69,1.32,12,0.95,213.00,3167.00,6460,20231214,-35.06,3250,20240805,29.08,5660,-25.88,20241128,3250,29.08,20240805,6460,-35.06,20231214,3250,29.08,20240805,3.28,N,052600,500,57 억,,297990,N,N,0,N,00,N
20241210,110520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4220,265,2,6.70,354345910,86196,49.88,3905,4235,3905,5140,2770,3955,4110.93,2.58,0,38510,4188,4071,4003,3886,3818,4037,3852,58,1185,500,2530,5,1,11563700,488,19.81,1.33,12,0.75,213.00,3167.00,6460,20231214,-34.67,3250,20240805,29.85,5660,-25.44,20241128,3250,29.85,20240805,6460,-34.67,20231214,3250,29.85,20240805,3.28,N,052600,500,57 억,,297990,N,N,0,N,00,N
20241210,100520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4120,165,2,4.17,173720110,42911,24.83,3905,4120,3905,5140,2770,3955,4048.38,2.58,0,27020,4188,4071,4003,3886,3818,4037,3852,58,1185,500,2530,5,1,11563700,476,19.34,1.30,12,0.37,213.00,3167.00,6460,20231214,-36.22,3250,20240805,26.77,5660,-27.21,20241128,3250,26.77,20240805,6460,-36.22,20231214,3250,26.77,20240805,3.28,N,052600,500,57 억,,297990,N,N,0,N,00,N
20241210,090524,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4030,75,2,1.90,31713735,8011,4.64,3905,4035,3905,5140,2770,3955,3958.77,2.58,0,4770,4188,4071,4003,3886,3818,4037,3852,58,1185,500,2530,5,1,11563700,466,18.92,1.27,12,0.07,213.00,3167.00,6460,20231214,-37.62,3250,20240805,24.00,5660,-28.80,20241128,3250,24.00,20240805,6460,-37.62,20231214,3250,24.00,20240805,3.28,N,052600,500,57 억,,297990,N,N,0,N,00,N
20241209,160519,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3955,-245,5,-5.83,677226790,169679,78.07,4085,4120,3935,5460,2940,4200,3991.30,2.57,0,38,4346,4272,4201,4127,4056,4272,4127,58,1260,500,2680,5,1,11563700,457,18.57,1.25,12,1.47,213.00,3167.00,6460,20231214,-38.78,3250,20240805,21.69,5660,-30.12,20241128,3250,21.69,20240805,6460,-38.78,20231214,3250,21.69,20240805,3.47,N,052600,500,57 억,,297657,N,N,0,N,00,N
20241209,150521,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3975,-225,5,-5.36,609154340,152517,70.18,4085,4120,3935,5460,2940,4200,3994.01,2.57,0,-1447,4346,4272,4201,4127,4056,4272,4127,58,1260,500,2680,5,1,11563700,460,18.66,1.26,12,1.32,213.00,3167.00,6460,20231214,-38.47,3250,20240805,22.31,5660,-29.77,20241128,3250,22.31,20240805,6460,-38.47,20231214,3250,22.31,20240805,3.47,N,052600,500,57 억,,297657,N,N,0,N,00,N
20241209,140521,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3995,-205,5,-4.88,542309500,135740,62.46,4085,4120,3935,5460,2940,4200,3995.21,2.57,0,-3871,4346,4272,4201,4127,4056,4272,4127,58,1260,500,2680,5,1,11563700,462,18.76,1.26,12,1.17,213.00,3167.00,6460,20231214,-38.16,3250,20240805,22.92,5660,-29.42,20241128,3250,22.92,20240805,6460,-38.16,20231214,3250,22.92,20240805,3.47,N,052600,500,57 억,,297657,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 4215 260 2 6.57 576396185 139041 80.46 3905 4235 3905 5140 2770 3955 4145.51 2.58 0 64914 4188 4071 4003 3886 3818 4037 3852 58 1185 500 2530 5 1 11563700 487 19.79 1.33 12 1.20 213.00 3167.00 6460 20231214 -34.75 3250 20240805 29.69 5660 -25.53 20241128 3250 29.69 20240805 6460 -34.75 20231214 3250 29.69 20240805 3.28 N 052600 500 57 억 297990 N N 0 N 00 N
3 20241210 150522 57 100.00 KOSDAQ N N N N N 4205 250 2 6.32 558587680 134814 78.01 3905 4235 3905 5140 2770 3955 4143.40 2.58 0 62655 4188 4071 4003 3886 3818 4037 3852 58 1185 500 2530 5 1 11563700 486 19.74 1.33 12 1.17 213.00 3167.00 6460 20231214 -34.91 3250 20240805 29.38 5660 -25.71 20241128 3250 29.38 20240805 6460 -34.91 20231214 3250 29.38 20240805 3.28 N 052600 500 57 억 297990 N N 0 N 00 N
4 20241210 140522 57 100.00 KOSDAQ N N N N N 4215 260 2 6.57 522200955 126151 73.00 3905 4235 3905 5140 2770 3955 4139.49 2.58 0 59084 4188 4071 4003 3886 3818 4037 3852 58 1185 500 2530 5 1 11563700 487 19.79 1.33 12 1.09 213.00 3167.00 6460 20231214 -34.75 3250 20240805 29.69 5660 -25.53 20241128 3250 29.69 20240805 6460 -34.75 20231214 3250 29.69 20240805 3.28 N 052600 500 57 억 297990 N N 0 N 00 N
5 20241210 130521 57 100.00 KOSDAQ N N N N N 4200 245 2 6.19 507403005 122626 70.96 3905 4235 3905 5140 2770 3955 4137.81 2.58 0 57094 4188 4071 4003 3886 3818 4037 3852 58 1185 500 2530 5 1 11563700 486 19.72 1.33 12 1.06 213.00 3167.00 6460 20231214 -34.98 3250 20240805 29.23 5660 -25.80 20241128 3250 29.23 20240805 6460 -34.98 20231214 3250 29.23 20240805 3.28 N 052600 500 57 억 297990 N N 0 N 00 N
6 20241210 120522 57 100.00 KOSDAQ N N N N N 4195 240 2 6.07 452105445 109413 63.31 3905 4235 3905 5140 2770 3955 4132.10 2.58 0 50827 4188 4071 4003 3886 3818 4037 3852 58 1185 500 2530 5 1 11563700 485 19.69 1.32 12 0.95 213.00 3167.00 6460 20231214 -35.06 3250 20240805 29.08 5660 -25.88 20241128 3250 29.08 20240805 6460 -35.06 20231214 3250 29.08 20240805 3.28 N 052600 500 57 억 297990 N N 0 N 00 N
7 20241210 110520 57 100.00 KOSDAQ N N N N N 4220 265 2 6.70 354345910 86196 49.88 3905 4235 3905 5140 2770 3955 4110.93 2.58 0 38510 4188 4071 4003 3886 3818 4037 3852 58 1185 500 2530 5 1 11563700 488 19.81 1.33 12 0.75 213.00 3167.00 6460 20231214 -34.67 3250 20240805 29.85 5660 -25.44 20241128 3250 29.85 20240805 6460 -34.67 20231214 3250 29.85 20240805 3.28 N 052600 500 57 억 297990 N N 0 N 00 N
8 20241210 100520 57 100.00 KOSDAQ N N N N N 4120 165 2 4.17 173720110 42911 24.83 3905 4120 3905 5140 2770 3955 4048.38 2.58 0 27020 4188 4071 4003 3886 3818 4037 3852 58 1185 500 2530 5 1 11563700 476 19.34 1.30 12 0.37 213.00 3167.00 6460 20231214 -36.22 3250 20240805 26.77 5660 -27.21 20241128 3250 26.77 20240805 6460 -36.22 20231214 3250 26.77 20240805 3.28 N 052600 500 57 억 297990 N N 0 N 00 N
9 20241210 090524 57 100.00 KOSDAQ N N N N N 4030 75 2 1.90 31713735 8011 4.64 3905 4035 3905 5140 2770 3955 3958.77 2.58 0 4770 4188 4071 4003 3886 3818 4037 3852 58 1185 500 2530 5 1 11563700 466 18.92 1.27 12 0.07 213.00 3167.00 6460 20231214 -37.62 3250 20240805 24.00 5660 -28.80 20241128 3250 24.00 20240805 6460 -37.62 20231214 3250 24.00 20240805 3.28 N 052600 500 57 억 297990 N N 0 N 00 N
10 20241209 160519 57 100.00 KOSDAQ N N N N N 3955 -245 5 -5.83 677226790 169679 78.07 4085 4120 3935 5460 2940 4200 3991.30 2.57 0 38 4346 4272 4201 4127 4056 4272 4127 58 1260 500 2680 5 1 11563700 457 18.57 1.25 12 1.47 213.00 3167.00 6460 20231214 -38.78 3250 20240805 21.69 5660 -30.12 20241128 3250 21.69 20240805 6460 -38.78 20231214 3250 21.69 20240805 3.47 N 052600 500 57 억 297657 N N 0 N 00 N
11 20241209 150521 57 100.00 KOSDAQ N N N N N 3975 -225 5 -5.36 609154340 152517 70.18 4085 4120 3935 5460 2940 4200 3994.01 2.57 0 -1447 4346 4272 4201 4127 4056 4272 4127 58 1260 500 2680 5 1 11563700 460 18.66 1.26 12 1.32 213.00 3167.00 6460 20231214 -38.47 3250 20240805 22.31 5660 -29.77 20241128 3250 22.31 20240805 6460 -38.47 20231214 3250 22.31 20240805 3.47 N 052600 500 57 억 297657 N N 0 N 00 N
12 20241209 140521 57 100.00 KOSDAQ N N N N N 3995 -205 5 -4.88 542309500 135740 62.46 4085 4120 3935 5460 2940 4200 3995.21 2.57 0 -3871 4346 4272 4201 4127 4056 4272 4127 58 1260 500 2680 5 1 11563700 462 18.76 1.26 12 1.17 213.00 3167.00 6460 20231214 -38.16 3250 20240805 22.92 5660 -29.42 20241128 3250 22.92 20240805 6460 -38.16 20231214 3250 22.92 20240805 3.47 N 052600 500 57 억 297657 N N 0 N 00 N