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
052790/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
20241210,160522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6370,420,2,7.06,1444552250,220844,699.83,5950,7060,5950,7730,4170,5950,6541.06,48.63,0,-1245,6570,6260,6100,5790,5630,6180,5710,57,1780,500,4160,10,1,11330638,722,2.12,0.29,12,1.95,3004.00,22339.00,11350,20240130,-43.88,5660,20241113,12.54,11350,-43.88,20240130,5660,12.54,20241113,11350,-43.88,20240130,5660,12.54,20241113,2.51,N,052790,500,56 억,,5510041,N,N,0,N,00,N
20241210,150523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6430,480,2,8.07,1413751520,216020,684.54,5950,7060,5950,7730,4170,5950,6544.54,48.63,0,-1670,6570,6260,6100,5790,5630,6180,5710,57,1780,500,4160,10,1,11330638,729,2.14,0.29,12,1.91,3004.00,22339.00,11350,20240130,-43.35,5660,20241113,13.60,11350,-43.35,20240130,5660,13.60,20241113,11350,-43.35,20240130,5660,13.60,20241113,2.51,N,052790,500,56 억,,5510041,N,N,0,N,00,N
20241210,140523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6350,400,2,6.72,1366548100,208642,661.16,5950,7060,5950,7730,4170,5950,6549.73,48.63,0,-7396,6570,6260,6100,5790,5630,6180,5710,57,1780,500,4160,10,1,11330638,719,2.11,0.28,12,1.84,3004.00,22339.00,11350,20240130,-44.05,5660,20241113,12.19,11350,-44.05,20240130,5660,12.19,20241113,11350,-44.05,20240130,5660,12.19,20241113,2.51,N,052790,500,56 억,,5510041,N,N,0,N,00,N
20241210,130522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6380,430,2,7.23,66119590,10639,33.71,5950,6420,5950,7730,4170,5950,6214.83,48.63,0,4013,6570,6260,6100,5790,5630,6180,5710,57,1780,500,4160,10,1,11330638,723,2.12,0.29,12,0.09,3004.00,22339.00,11350,20240130,-43.79,5660,20241113,12.72,11350,-43.79,20240130,5660,12.72,20241113,11350,-43.79,20240130,5660,12.72,20241113,2.51,N,052790,500,56 억,,5510041,N,N,0,N,00,N
20241210,120523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6260,310,2,5.21,44094030,7165,22.70,5950,6290,5950,7730,4170,5950,6154.09,48.63,0,3464,6570,6260,6100,5790,5630,6180,5710,57,1780,500,4160,10,1,11330638,709,2.08,0.28,12,0.06,3004.00,22339.00,11350,20240130,-44.85,5660,20241113,10.60,11350,-44.85,20240130,5660,10.60,20241113,11350,-44.85,20240130,5660,10.60,20241113,2.51,N,052790,500,56 억,,5510041,N,N,0,N,00,N
20241210,110522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6230,280,2,4.71,40942620,6663,21.11,5950,6290,5950,7730,4170,5950,6144.77,48.63,0,3461,6570,6260,6100,5790,5630,6180,5710,57,1780,500,4160,10,1,11330638,706,2.07,0.28,12,0.06,3004.00,22339.00,11350,20240130,-45.11,5660,20241113,10.07,11350,-45.11,20240130,5660,10.07,20241113,11350,-45.11,20240130,5660,10.07,20241113,2.51,N,052790,500,56 억,,5510041,N,N,0,N,00,N
20241210,100522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6250,300,2,5.04,31154140,5096,16.15,5950,6250,5950,7730,4170,5950,6113.45,48.63,0,2768,6570,6260,6100,5790,5630,6180,5710,57,1780,500,4160,10,1,11330638,708,2.08,0.28,12,0.04,3004.00,22339.00,11350,20240130,-44.93,5660,20241113,10.42,11350,-44.93,20240130,5660,10.42,20241113,11350,-44.93,20240130,5660,10.42,20241113,2.51,N,052790,500,56 억,,5510041,N,N,0,N,00,N
20241210,090525,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6080,130,2,2.18,2074590,345,1.09,5950,6100,5950,7730,4170,5950,6013.30,48.63,0,115,6570,6260,6100,5790,5630,6180,5710,57,1780,500,4160,10,1,11330638,689,2.02,0.27,12,0.00,3004.00,22339.00,11350,20240130,-46.43,5660,20241113,7.42,11350,-46.43,20240130,5660,7.42,20241113,11350,-46.43,20240130,5660,7.42,20241113,2.51,N,052790,500,56 억,,5510041,N,N,0,N,00,N
20241209,160521,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5950,-460,5,-7.18,190351160,31399,71.48,6180,6410,5940,8330,4490,6410,6062.43,48.61,0,3798,7016,6712,6476,6172,5936,6595,6055,57,1920,500,4480,10,1,11330638,674,1.98,0.27,12,0.28,3004.00,22339.00,11350,20240130,-47.58,5660,20241113,5.12,11350,-47.58,20240130,5660,5.12,20241113,11350,-47.58,20240130,5660,5.12,20241113,2.58,N,052790,500,56 억,,5507564,N,N,0,N,00,N
20241209,150523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5990,-420,5,-6.55,180927330,29817,67.88,6180,6410,5940,8330,4490,6410,6067.93,48.61,0,3971,7016,6712,6476,6172,5936,6595,6055,57,1920,500,4480,10,1,11330638,679,1.99,0.27,12,0.26,3004.00,22339.00,11350,20240130,-47.22,5660,20241113,5.83,11350,-47.22,20240130,5660,5.83,20241113,11350,-47.22,20240130,5660,5.83,20241113,2.58,N,052790,500,56 억,,5507564,N,N,0,N,00,N
20241209,140522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6080,-330,5,-5.15,154971670,25483,58.01,6180,6410,6000,8330,4490,6410,6081.37,48.61,0,4405,7016,6712,6476,6172,5936,6595,6055,57,1920,500,4480,10,1,11330638,689,2.02,0.27,12,0.22,3004.00,22339.00,11350,20240130,-46.43,5660,20241113,7.42,11350,-46.43,20240130,5660,7.42,20241113,11350,-46.43,20240130,5660,7.42,20241113,2.58,N,052790,500,56 억,,5507564,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 160522 57 100.00 KOSDAQ N N N N N 6370 420 2 7.06 1444552250 220844 699.83 5950 7060 5950 7730 4170 5950 6541.06 48.63 0 -1245 6570 6260 6100 5790 5630 6180 5710 57 1780 500 4160 10 1 11330638 722 2.12 0.29 12 1.95 3004.00 22339.00 11350 20240130 -43.88 5660 20241113 12.54 11350 -43.88 20240130 5660 12.54 20241113 11350 -43.88 20240130 5660 12.54 20241113 2.51 N 052790 500 56 억 5510041 N N 0 N 00 N
3 20241210 150523 57 100.00 KOSDAQ N N N N N 6430 480 2 8.07 1413751520 216020 684.54 5950 7060 5950 7730 4170 5950 6544.54 48.63 0 -1670 6570 6260 6100 5790 5630 6180 5710 57 1780 500 4160 10 1 11330638 729 2.14 0.29 12 1.91 3004.00 22339.00 11350 20240130 -43.35 5660 20241113 13.60 11350 -43.35 20240130 5660 13.60 20241113 11350 -43.35 20240130 5660 13.60 20241113 2.51 N 052790 500 56 억 5510041 N N 0 N 00 N
4 20241210 140523 57 100.00 KOSDAQ N N N N N 6350 400 2 6.72 1366548100 208642 661.16 5950 7060 5950 7730 4170 5950 6549.73 48.63 0 -7396 6570 6260 6100 5790 5630 6180 5710 57 1780 500 4160 10 1 11330638 719 2.11 0.28 12 1.84 3004.00 22339.00 11350 20240130 -44.05 5660 20241113 12.19 11350 -44.05 20240130 5660 12.19 20241113 11350 -44.05 20240130 5660 12.19 20241113 2.51 N 052790 500 56 억 5510041 N N 0 N 00 N
5 20241210 130522 57 100.00 KOSDAQ N N N N N 6380 430 2 7.23 66119590 10639 33.71 5950 6420 5950 7730 4170 5950 6214.83 48.63 0 4013 6570 6260 6100 5790 5630 6180 5710 57 1780 500 4160 10 1 11330638 723 2.12 0.29 12 0.09 3004.00 22339.00 11350 20240130 -43.79 5660 20241113 12.72 11350 -43.79 20240130 5660 12.72 20241113 11350 -43.79 20240130 5660 12.72 20241113 2.51 N 052790 500 56 억 5510041 N N 0 N 00 N
6 20241210 120523 57 100.00 KOSDAQ N N N N N 6260 310 2 5.21 44094030 7165 22.70 5950 6290 5950 7730 4170 5950 6154.09 48.63 0 3464 6570 6260 6100 5790 5630 6180 5710 57 1780 500 4160 10 1 11330638 709 2.08 0.28 12 0.06 3004.00 22339.00 11350 20240130 -44.85 5660 20241113 10.60 11350 -44.85 20240130 5660 10.60 20241113 11350 -44.85 20240130 5660 10.60 20241113 2.51 N 052790 500 56 억 5510041 N N 0 N 00 N
7 20241210 110522 57 100.00 KOSDAQ N N N N N 6230 280 2 4.71 40942620 6663 21.11 5950 6290 5950 7730 4170 5950 6144.77 48.63 0 3461 6570 6260 6100 5790 5630 6180 5710 57 1780 500 4160 10 1 11330638 706 2.07 0.28 12 0.06 3004.00 22339.00 11350 20240130 -45.11 5660 20241113 10.07 11350 -45.11 20240130 5660 10.07 20241113 11350 -45.11 20240130 5660 10.07 20241113 2.51 N 052790 500 56 억 5510041 N N 0 N 00 N
8 20241210 100522 57 100.00 KOSDAQ N N N N N 6250 300 2 5.04 31154140 5096 16.15 5950 6250 5950 7730 4170 5950 6113.45 48.63 0 2768 6570 6260 6100 5790 5630 6180 5710 57 1780 500 4160 10 1 11330638 708 2.08 0.28 12 0.04 3004.00 22339.00 11350 20240130 -44.93 5660 20241113 10.42 11350 -44.93 20240130 5660 10.42 20241113 11350 -44.93 20240130 5660 10.42 20241113 2.51 N 052790 500 56 억 5510041 N N 0 N 00 N
9 20241210 090525 57 100.00 KOSDAQ N N N N N 6080 130 2 2.18 2074590 345 1.09 5950 6100 5950 7730 4170 5950 6013.30 48.63 0 115 6570 6260 6100 5790 5630 6180 5710 57 1780 500 4160 10 1 11330638 689 2.02 0.27 12 0.00 3004.00 22339.00 11350 20240130 -46.43 5660 20241113 7.42 11350 -46.43 20240130 5660 7.42 20241113 11350 -46.43 20240130 5660 7.42 20241113 2.51 N 052790 500 56 억 5510041 N N 0 N 00 N
10 20241209 160521 57 100.00 KOSDAQ N N N N N 5950 -460 5 -7.18 190351160 31399 71.48 6180 6410 5940 8330 4490 6410 6062.43 48.61 0 3798 7016 6712 6476 6172 5936 6595 6055 57 1920 500 4480 10 1 11330638 674 1.98 0.27 12 0.28 3004.00 22339.00 11350 20240130 -47.58 5660 20241113 5.12 11350 -47.58 20240130 5660 5.12 20241113 11350 -47.58 20240130 5660 5.12 20241113 2.58 N 052790 500 56 억 5507564 N N 0 N 00 N
11 20241209 150523 57 100.00 KOSDAQ N N N N N 5990 -420 5 -6.55 180927330 29817 67.88 6180 6410 5940 8330 4490 6410 6067.93 48.61 0 3971 7016 6712 6476 6172 5936 6595 6055 57 1920 500 4480 10 1 11330638 679 1.99 0.27 12 0.26 3004.00 22339.00 11350 20240130 -47.22 5660 20241113 5.83 11350 -47.22 20240130 5660 5.83 20241113 11350 -47.22 20240130 5660 5.83 20241113 2.58 N 052790 500 56 억 5507564 N N 0 N 00 N
12 20241209 140522 57 100.00 KOSDAQ N N N N N 6080 -330 5 -5.15 154971670 25483 58.01 6180 6410 6000 8330 4490 6410 6081.37 48.61 0 4405 7016 6712 6476 6172 5936 6595 6055 57 1920 500 4480 10 1 11330638 689 2.02 0.27 12 0.22 3004.00 22339.00 11350 20240130 -46.43 5660 20241113 7.42 11350 -46.43 20240130 5660 7.42 20241113 11350 -46.43 20240130 5660 7.42 20241113 2.58 N 052790 500 56 억 5507564 N N 0 N 00 N