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
052770/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
20241210,160521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1077,54,2,5.28,1749095065,1525504,512.72,1076,1320,1017,1329,717,1023,1146.73,0.29,0,-3951,1251,1137,1054,940,857,1095,898,245,306,500,690,1,1,48979946,528,-9.45,3.89,12,3.11,-114.00,277.00,2450,20240312,-56.04,916,20231227,17.58,2450,-56.04,20240312,971,10.92,20241209,2450,-56.04,20240312,916,17.58,20231227,0.20,N,052770,500,244 억,,139819,N,N,0,N,00,N
20241210,150523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1059,36,2,3.52,1702359359,1481870,498.05,1076,1320,1017,1329,717,1023,1148.79,0.29,0,-2383,1251,1137,1054,940,857,1095,898,245,306,500,690,1,1,48979946,519,-9.29,3.82,12,3.03,-114.00,277.00,2450,20240312,-56.78,916,20231227,15.61,2450,-56.78,20240312,971,9.06,20241209,2450,-56.78,20240312,916,15.61,20231227,0.20,N,052770,500,244 억,,139819,N,N,0,N,00,N
20241210,140523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1087,64,2,6.26,251239048,241780,81.26,1076,1087,1017,1329,717,1023,1039.12,0.29,0,45082,1251,1137,1054,940,857,1095,898,245,306,500,690,1,1,48979946,532,-9.54,3.92,12,0.49,-114.00,277.00,2450,20240312,-55.63,916,20231227,18.67,2450,-55.63,20240312,971,11.95,20241209,2450,-55.63,20240312,916,18.67,20231227,0.20,N,052770,500,244 억,,139819,N,N,0,N,00,N
20241210,130522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1069,46,2,4.50,211238454,204343,68.68,1076,1076,1017,1329,717,1023,1033.74,0.29,0,34129,1251,1137,1054,940,857,1095,898,245,306,500,690,1,1,48979946,524,-9.38,3.86,12,0.42,-114.00,277.00,2450,20240312,-56.37,916,20231227,16.70,2450,-56.37,20240312,971,10.09,20241209,2450,-56.37,20240312,916,16.70,20231227,0.20,N,052770,500,244 억,,139819,N,N,0,N,00,N
20241210,120523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1066,43,2,4.20,189339262,183735,61.75,1076,1076,1017,1329,717,1023,1030.50,0.29,0,31814,1251,1137,1054,940,857,1095,898,245,306,500,690,1,1,48979946,522,-9.35,3.85,12,0.38,-114.00,277.00,2450,20240312,-56.49,916,20231227,16.38,2450,-56.49,20240312,971,9.78,20241209,2450,-56.49,20240312,916,16.38,20231227,0.20,N,052770,500,244 억,,139819,N,N,0,N,00,N
20241210,110521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1050,27,2,2.64,169490088,165044,55.47,1076,1076,1017,1329,717,1023,1026.94,0.29,0,31061,1251,1137,1054,940,857,1095,898,245,306,500,690,1,1,48979946,514,-9.21,3.79,12,0.34,-114.00,277.00,2450,20240312,-57.14,916,20231227,14.63,2450,-57.14,20240312,971,8.14,20241209,2450,-57.14,20240312,916,14.63,20231227,0.20,N,052770,500,244 억,,139819,N,N,0,N,00,N
20241210,100521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1027,4,2,0.39,105905870,103344,34.73,1076,1076,1017,1329,717,1023,1024.79,0.29,0,13725,1251,1137,1054,940,857,1095,898,245,306,500,690,1,1,48979946,503,-9.01,3.71,12,0.21,-114.00,277.00,2450,20240312,-58.08,916,20231227,12.12,2450,-58.08,20240312,971,5.77,20241209,2450,-58.08,20240312,916,12.12,20231227,0.20,N,052770,500,244 억,,139819,N,N,0,N,00,N
20241210,090525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1040,17,2,1.66,3834122,3652,1.23,1076,1076,1027,1329,717,1023,1049.87,0.29,0,-410,1251,1137,1054,940,857,1095,898,245,306,500,690,1,1,48979946,509,-9.12,3.75,12,0.01,-114.00,277.00,2450,20240312,-57.55,916,20231227,13.54,2450,-57.55,20240312,971,7.11,20241209,2450,-57.55,20240312,916,13.54,20231227,0.20,N,052770,500,244 억,,139819,N,N,0,N,00,N
20241209,160520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1023,-145,5,-12.41,316843889,296770,132.67,1141,1168,971,1518,818,1168,1067.64,0.31,0,-14920,1281,1224,1184,1127,1087,1204,1107,245,350,500,790,1,1,48979946,501,-8.97,3.69,12,0.61,-114.00,277.00,2450,20240312,-58.24,916,20231227,11.68,2450,-58.24,20240312,971,5.36,20241209,2450,-58.24,20240312,916,11.68,20231227,0.19,N,052770,500,244 억,,154128,N,N,0,N,00,N
20241209,150523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1034,-134,5,-11.47,296759418,277063,123.86,1141,1168,1010,1518,818,1168,1071.09,0.31,0,-8551,1281,1224,1184,1127,1087,1204,1107,245,350,500,790,1,1,48979946,506,-9.07,3.73,12,0.57,-114.00,277.00,2450,20240312,-57.80,916,20231227,12.88,2450,-57.80,20240312,1010,2.38,20241209,2450,-57.80,20240312,916,12.88,20231227,0.19,N,052770,500,244 억,,154128,N,N,0,N,00,N
20241209,140522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1018,-150,5,-12.84,276282537,257171,114.97,1141,1168,1010,1518,818,1168,1074.31,0.31,0,-9413,1281,1224,1184,1127,1087,1204,1107,245,350,500,790,1,1,48979946,499,-8.93,3.68,12,0.53,-114.00,277.00,2450,20240312,-58.45,916,20231227,11.14,2450,-58.45,20240312,1010,0.79,20241209,2450,-58.45,20240312,916,11.14,20231227,0.19,N,052770,500,244 억,,154128,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 160521 57 100.00 KOSDAQ 유통 N N N N N 1077 54 2 5.28 1749095065 1525504 512.72 1076 1320 1017 1329 717 1023 1146.73 0.29 0 -3951 1251 1137 1054 940 857 1095 898 245 306 500 690 1 1 48979946 528 -9.45 3.89 12 3.11 -114.00 277.00 2450 20240312 -56.04 916 20231227 17.58 2450 -56.04 20240312 971 10.92 20241209 2450 -56.04 20240312 916 17.58 20231227 0.20 N 052770 500 244 억 139819 N N 0 N 00 N
3 20241210 150523 57 100.00 KOSDAQ 유통 N N N N N 1059 36 2 3.52 1702359359 1481870 498.05 1076 1320 1017 1329 717 1023 1148.79 0.29 0 -2383 1251 1137 1054 940 857 1095 898 245 306 500 690 1 1 48979946 519 -9.29 3.82 12 3.03 -114.00 277.00 2450 20240312 -56.78 916 20231227 15.61 2450 -56.78 20240312 971 9.06 20241209 2450 -56.78 20240312 916 15.61 20231227 0.20 N 052770 500 244 억 139819 N N 0 N 00 N
4 20241210 140523 57 100.00 KOSDAQ 유통 N N N N N 1087 64 2 6.26 251239048 241780 81.26 1076 1087 1017 1329 717 1023 1039.12 0.29 0 45082 1251 1137 1054 940 857 1095 898 245 306 500 690 1 1 48979946 532 -9.54 3.92 12 0.49 -114.00 277.00 2450 20240312 -55.63 916 20231227 18.67 2450 -55.63 20240312 971 11.95 20241209 2450 -55.63 20240312 916 18.67 20231227 0.20 N 052770 500 244 억 139819 N N 0 N 00 N
5 20241210 130522 57 100.00 KOSDAQ 유통 N N N N N 1069 46 2 4.50 211238454 204343 68.68 1076 1076 1017 1329 717 1023 1033.74 0.29 0 34129 1251 1137 1054 940 857 1095 898 245 306 500 690 1 1 48979946 524 -9.38 3.86 12 0.42 -114.00 277.00 2450 20240312 -56.37 916 20231227 16.70 2450 -56.37 20240312 971 10.09 20241209 2450 -56.37 20240312 916 16.70 20231227 0.20 N 052770 500 244 억 139819 N N 0 N 00 N
6 20241210 120523 57 100.00 KOSDAQ 유통 N N N N N 1066 43 2 4.20 189339262 183735 61.75 1076 1076 1017 1329 717 1023 1030.50 0.29 0 31814 1251 1137 1054 940 857 1095 898 245 306 500 690 1 1 48979946 522 -9.35 3.85 12 0.38 -114.00 277.00 2450 20240312 -56.49 916 20231227 16.38 2450 -56.49 20240312 971 9.78 20241209 2450 -56.49 20240312 916 16.38 20231227 0.20 N 052770 500 244 억 139819 N N 0 N 00 N
7 20241210 110521 57 100.00 KOSDAQ 유통 N N N N N 1050 27 2 2.64 169490088 165044 55.47 1076 1076 1017 1329 717 1023 1026.94 0.29 0 31061 1251 1137 1054 940 857 1095 898 245 306 500 690 1 1 48979946 514 -9.21 3.79 12 0.34 -114.00 277.00 2450 20240312 -57.14 916 20231227 14.63 2450 -57.14 20240312 971 8.14 20241209 2450 -57.14 20240312 916 14.63 20231227 0.20 N 052770 500 244 억 139819 N N 0 N 00 N
8 20241210 100521 57 100.00 KOSDAQ 유통 N N N N N 1027 4 2 0.39 105905870 103344 34.73 1076 1076 1017 1329 717 1023 1024.79 0.29 0 13725 1251 1137 1054 940 857 1095 898 245 306 500 690 1 1 48979946 503 -9.01 3.71 12 0.21 -114.00 277.00 2450 20240312 -58.08 916 20231227 12.12 2450 -58.08 20240312 971 5.77 20241209 2450 -58.08 20240312 916 12.12 20231227 0.20 N 052770 500 244 억 139819 N N 0 N 00 N
9 20241210 090525 57 100.00 KOSDAQ 유통 N N N N N 1040 17 2 1.66 3834122 3652 1.23 1076 1076 1027 1329 717 1023 1049.87 0.29 0 -410 1251 1137 1054 940 857 1095 898 245 306 500 690 1 1 48979946 509 -9.12 3.75 12 0.01 -114.00 277.00 2450 20240312 -57.55 916 20231227 13.54 2450 -57.55 20240312 971 7.11 20241209 2450 -57.55 20240312 916 13.54 20231227 0.20 N 052770 500 244 억 139819 N N 0 N 00 N
10 20241209 160520 57 100.00 KOSDAQ 유통 N N N N N 1023 -145 5 -12.41 316843889 296770 132.67 1141 1168 971 1518 818 1168 1067.64 0.31 0 -14920 1281 1224 1184 1127 1087 1204 1107 245 350 500 790 1 1 48979946 501 -8.97 3.69 12 0.61 -114.00 277.00 2450 20240312 -58.24 916 20231227 11.68 2450 -58.24 20240312 971 5.36 20241209 2450 -58.24 20240312 916 11.68 20231227 0.19 N 052770 500 244 억 154128 N N 0 N 00 N
11 20241209 150523 57 100.00 KOSDAQ 유통 N N N N N 1034 -134 5 -11.47 296759418 277063 123.86 1141 1168 1010 1518 818 1168 1071.09 0.31 0 -8551 1281 1224 1184 1127 1087 1204 1107 245 350 500 790 1 1 48979946 506 -9.07 3.73 12 0.57 -114.00 277.00 2450 20240312 -57.80 916 20231227 12.88 2450 -57.80 20240312 1010 2.38 20241209 2450 -57.80 20240312 916 12.88 20231227 0.19 N 052770 500 244 억 154128 N N 0 N 00 N
12 20241209 140522 57 100.00 KOSDAQ 유통 N N N N N 1018 -150 5 -12.84 276282537 257171 114.97 1141 1168 1010 1518 818 1168 1074.31 0.31 0 -9413 1281 1224 1184 1127 1087 1204 1107 245 350 500 790 1 1 48979946 499 -8.93 3.68 12 0.53 -114.00 277.00 2450 20240312 -58.45 916 20231227 11.14 2450 -58.45 20240312 1010 0.79 20241209 2450 -58.45 20240312 916 11.14 20231227 0.19 N 052770 500 244 억 154128 N N 0 N 00 N