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
053050/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
20241210,160523,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3135,230,2,7.92,1407337850,459842,53.33,2890,3135,2890,3775,2035,2905,3060.30,1.77,0,154977,3288,3096,2993,2801,2698,3045,2750,153,870,500,1800,5,1,29987597,940,16.85,1.02,12,1.53,186.00,3088.00,5480,20240604,-42.79,2890,20241210,8.48,5480,-42.79,20240604,2890,8.48,20241210,5480,-42.79,20240604,2890,8.48,20241210,6.12,N,053050,500,153 억,,529391,N,N,0,N,00,N
20241210,150525,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3120,215,2,7.40,1274610290,417332,48.40,2890,3135,2890,3775,2035,2905,3054.19,1.77,0,124409,3288,3096,2993,2801,2698,3045,2750,153,870,500,1800,5,1,29987597,936,16.77,1.01,12,1.39,186.00,3088.00,5480,20240604,-43.07,2890,20241210,7.96,5480,-43.07,20240604,2890,7.96,20241210,5480,-43.07,20240604,2890,7.96,20241210,6.12,N,053050,500,153 억,,529391,N,N,0,N,00,N
20241210,140525,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3110,205,2,7.06,1193005150,391176,45.37,2890,3135,2890,3775,2035,2905,3049.79,1.77,0,112129,3288,3096,2993,2801,2698,3045,2750,153,870,500,1800,5,1,29987597,933,16.72,1.01,12,1.30,186.00,3088.00,5480,20240604,-43.25,2890,20241210,7.61,5480,-43.25,20240604,2890,7.61,20241210,5480,-43.25,20240604,2890,7.61,20241210,6.12,N,053050,500,153 억,,529391,N,N,0,N,00,N
20241210,130523,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3110,205,2,7.06,1133859355,372214,43.17,2890,3135,2890,3775,2035,2905,3046.26,1.77,0,106151,3288,3096,2993,2801,2698,3045,2750,153,870,500,1800,5,1,29987597,933,16.72,1.01,12,1.24,186.00,3088.00,5480,20240604,-43.25,2890,20241210,7.61,5480,-43.25,20240604,2890,7.61,20241210,5480,-43.25,20240604,2890,7.61,20241210,6.12,N,053050,500,153 억,,529391,N,N,0,N,00,N
20241210,120524,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3120,215,2,7.40,1087393530,357231,41.43,2890,3135,2890,3775,2035,2905,3043.95,1.77,0,101158,3288,3096,2993,2801,2698,3045,2750,153,870,500,1800,5,1,29987597,936,16.77,1.01,12,1.19,186.00,3088.00,5480,20240604,-43.07,2890,20241210,7.96,5480,-43.07,20240604,2890,7.96,20241210,5480,-43.07,20240604,2890,7.96,20241210,6.12,N,053050,500,153 억,,529391,N,N,0,N,00,N
20241210,110523,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3115,210,2,7.23,988174820,325343,37.73,2890,3135,2890,3775,2035,2905,3037.33,1.77,0,85263,3288,3096,2993,2801,2698,3045,2750,153,870,500,1800,5,1,29987597,934,16.75,1.01,12,1.08,186.00,3088.00,5480,20240604,-43.16,2890,20241210,7.79,5480,-43.16,20240604,2890,7.79,20241210,5480,-43.16,20240604,2890,7.79,20241210,6.12,N,053050,500,153 억,,529391,N,N,0,N,00,N
20241210,100523,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3095,190,2,6.54,832710745,275342,31.93,2890,3135,2890,3775,2035,2905,3024.28,1.77,0,59872,3288,3096,2993,2801,2698,3045,2750,153,870,500,1800,5,1,29987597,928,16.64,1.00,12,0.92,186.00,3088.00,5480,20240604,-43.52,2890,20241210,7.09,5480,-43.52,20240604,2890,7.09,20241210,5480,-43.52,20240604,2890,7.09,20241210,6.12,N,053050,500,153 억,,529391,N,N,0,N,00,N
20241210,090527,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,2970,65,2,2.24,191828780,65325,7.58,2890,2985,2890,3775,2035,2905,2936.53,1.77,0,18255,3288,3096,2993,2801,2698,3045,2750,153,870,500,1800,5,1,29987597,891,15.97,0.96,12,0.22,186.00,3088.00,5480,20240604,-45.80,2890,20241210,2.77,5480,-45.80,20240604,2890,2.77,20241210,5480,-45.80,20240604,2890,2.77,20241210,6.12,N,053050,500,153 억,,529391,N,N,0,N,00,N
20241209,160522,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,2905,-280,5,-8.79,2493471950,837785,149.35,3175,3185,2890,4140,2230,3185,2976.97,1.24,0,157827,3398,3291,3193,3086,2988,3242,3037,153,955,500,1970,5,1,29987597,871,15.62,0.94,12,2.79,186.00,3088.00,5480,20240604,-46.99,2890,20241209,0.52,5480,-46.99,20240604,2890,0.52,20241209,5480,-46.99,20240604,2890,0.52,20241209,7.07,N,053050,500,153 억,,370450,N,N,0,N,00,N
20241209,150524,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,2930,-255,5,-8.01,2323136890,779224,138.91,3175,3185,2890,4140,2230,3185,2981.32,1.24,0,134925,3398,3291,3193,3086,2988,3242,3037,153,955,500,1970,5,1,29987597,879,15.75,0.95,12,2.60,186.00,3088.00,5480,20240604,-46.53,2890,20241209,1.38,5480,-46.53,20240604,2890,1.38,20241209,5480,-46.53,20240604,2890,1.38,20241209,7.07,N,053050,500,153 억,,370450,N,N,0,N,00,N
20241209,140523,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,2935,-250,5,-7.85,1922519575,642108,114.47,3175,3185,2900,4140,2230,3185,2994.05,1.24,0,48187,3398,3291,3193,3086,2988,3242,3037,153,955,500,1970,5,1,29987597,880,15.78,0.95,12,2.14,186.00,3088.00,5480,20240604,-46.44,2900,20241209,1.21,5480,-46.44,20240604,2900,1.21,20241209,5480,-46.44,20240604,2900,1.21,20241209,7.07,N,053050,500,153 억,,370450,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 160523 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3135 230 2 7.92 1407337850 459842 53.33 2890 3135 2890 3775 2035 2905 3060.30 1.77 0 154977 3288 3096 2993 2801 2698 3045 2750 153 870 500 1800 5 1 29987597 940 16.85 1.02 12 1.53 186.00 3088.00 5480 20240604 -42.79 2890 20241210 8.48 5480 -42.79 20240604 2890 8.48 20241210 5480 -42.79 20240604 2890 8.48 20241210 6.12 N 053050 500 153 억 529391 N N 0 N 00 N
3 20241210 150525 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3120 215 2 7.40 1274610290 417332 48.40 2890 3135 2890 3775 2035 2905 3054.19 1.77 0 124409 3288 3096 2993 2801 2698 3045 2750 153 870 500 1800 5 1 29987597 936 16.77 1.01 12 1.39 186.00 3088.00 5480 20240604 -43.07 2890 20241210 7.96 5480 -43.07 20240604 2890 7.96 20241210 5480 -43.07 20240604 2890 7.96 20241210 6.12 N 053050 500 153 억 529391 N N 0 N 00 N
4 20241210 140525 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3110 205 2 7.06 1193005150 391176 45.37 2890 3135 2890 3775 2035 2905 3049.79 1.77 0 112129 3288 3096 2993 2801 2698 3045 2750 153 870 500 1800 5 1 29987597 933 16.72 1.01 12 1.30 186.00 3088.00 5480 20240604 -43.25 2890 20241210 7.61 5480 -43.25 20240604 2890 7.61 20241210 5480 -43.25 20240604 2890 7.61 20241210 6.12 N 053050 500 153 억 529391 N N 0 N 00 N
5 20241210 130523 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3110 205 2 7.06 1133859355 372214 43.17 2890 3135 2890 3775 2035 2905 3046.26 1.77 0 106151 3288 3096 2993 2801 2698 3045 2750 153 870 500 1800 5 1 29987597 933 16.72 1.01 12 1.24 186.00 3088.00 5480 20240604 -43.25 2890 20241210 7.61 5480 -43.25 20240604 2890 7.61 20241210 5480 -43.25 20240604 2890 7.61 20241210 6.12 N 053050 500 153 억 529391 N N 0 N 00 N
6 20241210 120524 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3120 215 2 7.40 1087393530 357231 41.43 2890 3135 2890 3775 2035 2905 3043.95 1.77 0 101158 3288 3096 2993 2801 2698 3045 2750 153 870 500 1800 5 1 29987597 936 16.77 1.01 12 1.19 186.00 3088.00 5480 20240604 -43.07 2890 20241210 7.96 5480 -43.07 20240604 2890 7.96 20241210 5480 -43.07 20240604 2890 7.96 20241210 6.12 N 053050 500 153 억 529391 N N 0 N 00 N
7 20241210 110523 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3115 210 2 7.23 988174820 325343 37.73 2890 3135 2890 3775 2035 2905 3037.33 1.77 0 85263 3288 3096 2993 2801 2698 3045 2750 153 870 500 1800 5 1 29987597 934 16.75 1.01 12 1.08 186.00 3088.00 5480 20240604 -43.16 2890 20241210 7.79 5480 -43.16 20240604 2890 7.79 20241210 5480 -43.16 20240604 2890 7.79 20241210 6.12 N 053050 500 153 억 529391 N N 0 N 00 N
8 20241210 100523 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3095 190 2 6.54 832710745 275342 31.93 2890 3135 2890 3775 2035 2905 3024.28 1.77 0 59872 3288 3096 2993 2801 2698 3045 2750 153 870 500 1800 5 1 29987597 928 16.64 1.00 12 0.92 186.00 3088.00 5480 20240604 -43.52 2890 20241210 7.09 5480 -43.52 20240604 2890 7.09 20241210 5480 -43.52 20240604 2890 7.09 20241210 6.12 N 053050 500 153 억 529391 N N 0 N 00 N
9 20241210 090527 55 60.00 KOSDAQ 신저가 N N N Y 60 N 2970 65 2 2.24 191828780 65325 7.58 2890 2985 2890 3775 2035 2905 2936.53 1.77 0 18255 3288 3096 2993 2801 2698 3045 2750 153 870 500 1800 5 1 29987597 891 15.97 0.96 12 0.22 186.00 3088.00 5480 20240604 -45.80 2890 20241210 2.77 5480 -45.80 20240604 2890 2.77 20241210 5480 -45.80 20240604 2890 2.77 20241210 6.12 N 053050 500 153 억 529391 N N 0 N 00 N
10 20241209 160522 55 60.00 KOSDAQ 신저가 N N N Y 60 N 2905 -280 5 -8.79 2493471950 837785 149.35 3175 3185 2890 4140 2230 3185 2976.97 1.24 0 157827 3398 3291 3193 3086 2988 3242 3037 153 955 500 1970 5 1 29987597 871 15.62 0.94 12 2.79 186.00 3088.00 5480 20240604 -46.99 2890 20241209 0.52 5480 -46.99 20240604 2890 0.52 20241209 5480 -46.99 20240604 2890 0.52 20241209 7.07 N 053050 500 153 억 370450 N N 0 N 00 N
11 20241209 150524 55 60.00 KOSDAQ 신저가 N N N Y 60 N 2930 -255 5 -8.01 2323136890 779224 138.91 3175 3185 2890 4140 2230 3185 2981.32 1.24 0 134925 3398 3291 3193 3086 2988 3242 3037 153 955 500 1970 5 1 29987597 879 15.75 0.95 12 2.60 186.00 3088.00 5480 20240604 -46.53 2890 20241209 1.38 5480 -46.53 20240604 2890 1.38 20241209 5480 -46.53 20240604 2890 1.38 20241209 7.07 N 053050 500 153 억 370450 N N 0 N 00 N
12 20241209 140523 55 60.00 KOSDAQ 신저가 N N N Y 60 N 2935 -250 5 -7.85 1922519575 642108 114.47 3175 3185 2900 4140 2230 3185 2994.05 1.24 0 48187 3398 3291 3193 3086 2988 3242 3037 153 955 500 1970 5 1 29987597 880 15.78 0.95 12 2.14 186.00 3088.00 5480 20240604 -46.44 2900 20241209 1.21 5480 -46.44 20240604 2900 1.21 20241209 5480 -46.44 20240604 2900 1.21 20241209 7.07 N 053050 500 153 억 370450 N N 0 N 00 N