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
053280/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
20241210,160525,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5350,260,2,5.11,6498544630,1221402,189.39,5090,5560,5090,6610,3570,5090,5320.41,2.55,0,21092,5650,5370,5110,4830,4570,5240,4700,125,1520,500,3250,10,1,25000000,1338,-36.90,0.61,12,4.89,-145.00,8805.00,10380,20241015,-48.46,4065,20240723,31.61,10380,-48.46,20241015,4065,31.61,20240723,10380,-48.46,20241015,4065,31.61,20240723,1.97,N,053280,500,125 억,,638309,N,N,0,N,00,N
20241210,150527,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5330,240,2,4.72,6228762890,1170926,181.56,5090,5560,5090,6610,3570,5090,5319.53,2.55,0,6532,5650,5370,5110,4830,4570,5240,4700,125,1520,500,3250,10,1,25000000,1333,-36.76,0.61,12,4.68,-145.00,8805.00,10380,20241015,-48.65,4065,20240723,31.12,10380,-48.65,20241015,4065,31.12,20240723,10380,-48.65,20241015,4065,31.12,20240723,1.97,N,053280,500,125 억,,638309,N,N,0,N,00,N
20241210,140526,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5300,210,2,4.13,5744881360,1080173,167.49,5090,5560,5090,6610,3570,5090,5318.49,2.55,0,-17305,5650,5370,5110,4830,4570,5240,4700,125,1520,500,3250,10,1,25000000,1325,-36.55,0.60,12,4.32,-145.00,8805.00,10380,20241015,-48.94,4065,20240723,30.38,10380,-48.94,20241015,4065,30.38,20240723,10380,-48.94,20241015,4065,30.38,20240723,1.97,N,053280,500,125 억,,638309,N,N,0,N,00,N
20241210,130525,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5250,160,2,3.14,5540554120,1041487,161.49,5090,5560,5090,6610,3570,5090,5319.86,2.55,0,-21322,5650,5370,5110,4830,4570,5240,4700,125,1520,500,3250,10,1,25000000,1313,-36.21,0.60,12,4.17,-145.00,8805.00,10380,20241015,-49.42,4065,20240723,29.15,10380,-49.42,20241015,4065,29.15,20240723,10380,-49.42,20241015,4065,29.15,20240723,1.97,N,053280,500,125 억,,638309,N,N,0,N,00,N
20241210,120526,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5270,180,2,3.54,5189092190,974545,151.11,5090,5560,5090,6610,3570,5090,5324.64,2.55,0,-19219,5650,5370,5110,4830,4570,5240,4700,125,1520,500,3250,10,1,25000000,1318,-36.34,0.60,12,3.90,-145.00,8805.00,10380,20241015,-49.23,4065,20240723,29.64,10380,-49.23,20241015,4065,29.64,20240723,10380,-49.23,20241015,4065,29.64,20240723,1.97,N,053280,500,125 억,,638309,N,N,0,N,00,N
20241210,110525,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5310,220,2,4.32,4691714530,880517,136.53,5090,5560,5090,6610,3570,5090,5328.38,2.55,0,-32182,5650,5370,5110,4830,4570,5240,4700,125,1520,500,3250,10,1,25000000,1328,-36.62,0.60,12,3.52,-145.00,8805.00,10380,20241015,-48.84,4065,20240723,30.63,10380,-48.84,20241015,4065,30.63,20240723,10380,-48.84,20241015,4065,30.63,20240723,1.97,N,053280,500,125 억,,638309,N,N,0,N,00,N
20241210,100525,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5170,80,2,1.57,991598140,191918,29.76,5090,5230,5090,6610,3570,5090,5166.80,2.55,0,42174,5650,5370,5110,4830,4570,5240,4700,125,1520,500,3250,10,1,25000000,1293,-35.66,0.59,12,0.77,-145.00,8805.00,10380,20241015,-50.19,4065,20240723,27.18,10380,-50.19,20241015,4065,27.18,20240723,10380,-50.19,20241015,4065,27.18,20240723,1.97,N,053280,500,125 억,,638309,N,N,0,N,00,N
20241210,090529,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5160,70,2,1.38,234914860,45597,7.07,5090,5200,5090,6610,3570,5090,5152.06,2.55,0,20299,5650,5370,5110,4830,4570,5240,4700,125,1520,500,3250,10,1,25000000,1290,-35.59,0.59,12,0.18,-145.00,8805.00,10380,20241015,-50.29,4065,20240723,26.94,10380,-50.29,20241015,4065,26.94,20240723,10380,-50.29,20241015,4065,26.94,20240723,1.97,N,053280,500,125 억,,638309,N,N,0,N,00,N
20241209,160524,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5090,-210,5,-3.96,3230584490,638752,72.94,5300,5390,4850,6890,3710,5300,5057.32,2.28,0,67295,5973,5636,5373,5036,4773,5505,4905,125,1590,500,3390,10,1,25000000,1273,-35.10,0.58,12,2.56,-145.00,8805.00,10380,20241015,-50.96,4065,20240723,25.22,10380,-50.96,20241015,4065,25.22,20240723,10380,-50.96,20241015,4065,25.22,20240723,1.77,N,053280,500,125 억,,570935,N,N,0,N,00,N
20241209,150526,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5120,-180,5,-3.40,3007413690,594832,67.92,5300,5390,4850,6890,3710,5300,5055.59,2.28,0,48030,5973,5636,5373,5036,4773,5505,4905,125,1590,500,3390,10,1,25000000,1280,-35.31,0.58,12,2.38,-145.00,8805.00,10380,20241015,-50.67,4065,20240723,25.95,10380,-50.67,20241015,4065,25.95,20240723,10380,-50.67,20241015,4065,25.95,20240723,1.77,N,053280,500,125 억,,570935,N,N,0,N,00,N
20241209,140525,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5120,-180,5,-3.40,2752259020,544785,62.21,5300,5390,4850,6890,3710,5300,5051.66,2.28,0,22645,5973,5636,5373,5036,4773,5505,4905,125,1590,500,3390,10,1,25000000,1280,-35.31,0.58,12,2.18,-145.00,8805.00,10380,20241015,-50.67,4065,20240723,25.95,10380,-50.67,20241015,4065,25.95,20240723,10380,-50.67,20241015,4065,25.95,20240723,1.77,N,053280,500,125 억,,570935,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 160525 55 60.00 KOSDAQ 유통 N N N Y 60 N 5350 260 2 5.11 6498544630 1221402 189.39 5090 5560 5090 6610 3570 5090 5320.41 2.55 0 21092 5650 5370 5110 4830 4570 5240 4700 125 1520 500 3250 10 1 25000000 1338 -36.90 0.61 12 4.89 -145.00 8805.00 10380 20241015 -48.46 4065 20240723 31.61 10380 -48.46 20241015 4065 31.61 20240723 10380 -48.46 20241015 4065 31.61 20240723 1.97 N 053280 500 125 억 638309 N N 0 N 00 N
3 20241210 150527 55 60.00 KOSDAQ 유통 N N N Y 60 N 5330 240 2 4.72 6228762890 1170926 181.56 5090 5560 5090 6610 3570 5090 5319.53 2.55 0 6532 5650 5370 5110 4830 4570 5240 4700 125 1520 500 3250 10 1 25000000 1333 -36.76 0.61 12 4.68 -145.00 8805.00 10380 20241015 -48.65 4065 20240723 31.12 10380 -48.65 20241015 4065 31.12 20240723 10380 -48.65 20241015 4065 31.12 20240723 1.97 N 053280 500 125 억 638309 N N 0 N 00 N
4 20241210 140526 55 60.00 KOSDAQ 유통 N N N Y 60 N 5300 210 2 4.13 5744881360 1080173 167.49 5090 5560 5090 6610 3570 5090 5318.49 2.55 0 -17305 5650 5370 5110 4830 4570 5240 4700 125 1520 500 3250 10 1 25000000 1325 -36.55 0.60 12 4.32 -145.00 8805.00 10380 20241015 -48.94 4065 20240723 30.38 10380 -48.94 20241015 4065 30.38 20240723 10380 -48.94 20241015 4065 30.38 20240723 1.97 N 053280 500 125 억 638309 N N 0 N 00 N
5 20241210 130525 55 60.00 KOSDAQ 유통 N N N Y 60 N 5250 160 2 3.14 5540554120 1041487 161.49 5090 5560 5090 6610 3570 5090 5319.86 2.55 0 -21322 5650 5370 5110 4830 4570 5240 4700 125 1520 500 3250 10 1 25000000 1313 -36.21 0.60 12 4.17 -145.00 8805.00 10380 20241015 -49.42 4065 20240723 29.15 10380 -49.42 20241015 4065 29.15 20240723 10380 -49.42 20241015 4065 29.15 20240723 1.97 N 053280 500 125 억 638309 N N 0 N 00 N
6 20241210 120526 55 60.00 KOSDAQ 유통 N N N Y 60 N 5270 180 2 3.54 5189092190 974545 151.11 5090 5560 5090 6610 3570 5090 5324.64 2.55 0 -19219 5650 5370 5110 4830 4570 5240 4700 125 1520 500 3250 10 1 25000000 1318 -36.34 0.60 12 3.90 -145.00 8805.00 10380 20241015 -49.23 4065 20240723 29.64 10380 -49.23 20241015 4065 29.64 20240723 10380 -49.23 20241015 4065 29.64 20240723 1.97 N 053280 500 125 억 638309 N N 0 N 00 N
7 20241210 110525 55 60.00 KOSDAQ 유통 N N N Y 60 N 5310 220 2 4.32 4691714530 880517 136.53 5090 5560 5090 6610 3570 5090 5328.38 2.55 0 -32182 5650 5370 5110 4830 4570 5240 4700 125 1520 500 3250 10 1 25000000 1328 -36.62 0.60 12 3.52 -145.00 8805.00 10380 20241015 -48.84 4065 20240723 30.63 10380 -48.84 20241015 4065 30.63 20240723 10380 -48.84 20241015 4065 30.63 20240723 1.97 N 053280 500 125 억 638309 N N 0 N 00 N
8 20241210 100525 55 60.00 KOSDAQ 유통 N N N Y 60 N 5170 80 2 1.57 991598140 191918 29.76 5090 5230 5090 6610 3570 5090 5166.80 2.55 0 42174 5650 5370 5110 4830 4570 5240 4700 125 1520 500 3250 10 1 25000000 1293 -35.66 0.59 12 0.77 -145.00 8805.00 10380 20241015 -50.19 4065 20240723 27.18 10380 -50.19 20241015 4065 27.18 20240723 10380 -50.19 20241015 4065 27.18 20240723 1.97 N 053280 500 125 억 638309 N N 0 N 00 N
9 20241210 090529 55 60.00 KOSDAQ 유통 N N N Y 60 N 5160 70 2 1.38 234914860 45597 7.07 5090 5200 5090 6610 3570 5090 5152.06 2.55 0 20299 5650 5370 5110 4830 4570 5240 4700 125 1520 500 3250 10 1 25000000 1290 -35.59 0.59 12 0.18 -145.00 8805.00 10380 20241015 -50.29 4065 20240723 26.94 10380 -50.29 20241015 4065 26.94 20240723 10380 -50.29 20241015 4065 26.94 20240723 1.97 N 053280 500 125 억 638309 N N 0 N 00 N
10 20241209 160524 55 60.00 KOSDAQ 유통 N N N Y 60 N 5090 -210 5 -3.96 3230584490 638752 72.94 5300 5390 4850 6890 3710 5300 5057.32 2.28 0 67295 5973 5636 5373 5036 4773 5505 4905 125 1590 500 3390 10 1 25000000 1273 -35.10 0.58 12 2.56 -145.00 8805.00 10380 20241015 -50.96 4065 20240723 25.22 10380 -50.96 20241015 4065 25.22 20240723 10380 -50.96 20241015 4065 25.22 20240723 1.77 N 053280 500 125 억 570935 N N 0 N 00 N
11 20241209 150526 55 60.00 KOSDAQ 유통 N N N Y 60 N 5120 -180 5 -3.40 3007413690 594832 67.92 5300 5390 4850 6890 3710 5300 5055.59 2.28 0 48030 5973 5636 5373 5036 4773 5505 4905 125 1590 500 3390 10 1 25000000 1280 -35.31 0.58 12 2.38 -145.00 8805.00 10380 20241015 -50.67 4065 20240723 25.95 10380 -50.67 20241015 4065 25.95 20240723 10380 -50.67 20241015 4065 25.95 20240723 1.77 N 053280 500 125 억 570935 N N 0 N 00 N
12 20241209 140525 55 60.00 KOSDAQ 유통 N N N Y 60 N 5120 -180 5 -3.40 2752259020 544785 62.21 5300 5390 4850 6890 3710 5300 5051.66 2.28 0 22645 5973 5636 5373 5036 4773 5505 4905 125 1590 500 3390 10 1 25000000 1280 -35.31 0.58 12 2.18 -145.00 8805.00 10380 20241015 -50.67 4065 20240723 25.95 10380 -50.67 20241015 4065 25.95 20240723 10380 -50.67 20241015 4065 25.95 20240723 1.77 N 053280 500 125 억 570935 N N 0 N 00 N