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
053300/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
20241210,160526,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4000,120,2,3.09,739260710,187260,78.68,3845,4050,3825,5040,2720,3880,3947.77,0.54,0,22009,4153,4016,3903,3766,3653,3960,3710,212,1160,500,2790,5,1,42441361,1698,18.02,0.92,12,0.44,222.00,4336.00,6050,20240122,-33.88,3510,20240806,13.96,6050,-33.88,20240122,3510,13.96,20240806,6050,-33.88,20240122,3510,13.96,20240806,1.80,N,053300,500,212 억,,229517,N,N,0,N,00,N
20241210,150527,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4020,140,2,3.61,644847540,163669,68.77,3845,4050,3825,5040,2720,3880,3939.95,0.54,0,19706,4153,4016,3903,3766,3653,3960,3710,212,1160,500,2790,5,1,42441361,1706,18.11,0.93,12,0.39,222.00,4336.00,6050,20240122,-33.55,3510,20240806,14.53,6050,-33.55,20240122,3510,14.53,20240806,6050,-33.55,20240122,3510,14.53,20240806,1.80,N,053300,500,212 억,,229517,N,N,0,N,00,N
20241210,140527,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4000,120,2,3.09,536108085,136623,57.40,3845,4010,3825,5040,2720,3880,3924.00,0.54,0,5256,4153,4016,3903,3766,3653,3960,3710,212,1160,500,2790,5,1,42441361,1698,18.02,0.92,12,0.32,222.00,4336.00,6050,20240122,-33.88,3510,20240806,13.96,6050,-33.88,20240122,3510,13.96,20240806,6050,-33.88,20240122,3510,13.96,20240806,1.80,N,053300,500,212 억,,229517,N,N,0,N,00,N
20241210,130526,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3930,50,2,1.29,378859865,97089,40.79,3845,3955,3825,5040,2720,3880,3902.19,0.54,0,-17044,4153,4016,3903,3766,3653,3960,3710,212,1160,500,2790,5,1,42441361,1668,17.70,0.91,12,0.23,222.00,4336.00,6050,20240122,-35.04,3510,20240806,11.97,6050,-35.04,20240122,3510,11.97,20240806,6050,-35.04,20240122,3510,11.97,20240806,1.80,N,053300,500,212 억,,229517,N,N,0,N,00,N
20241210,120527,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3940,60,2,1.55,318034250,81591,34.28,3845,3955,3825,5040,2720,3880,3897.91,0.54,0,-7907,4153,4016,3903,3766,3653,3960,3710,212,1160,500,2790,5,1,42441361,1672,17.75,0.91,12,0.19,222.00,4336.00,6050,20240122,-34.88,3510,20240806,12.25,6050,-34.88,20240122,3510,12.25,20240806,6050,-34.88,20240122,3510,12.25,20240806,1.80,N,053300,500,212 억,,229517,N,N,0,N,00,N
20241210,110525,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3915,35,2,0.90,268949015,69124,29.04,3845,3940,3825,5040,2720,3880,3890.82,0.54,0,-4972,4153,4016,3903,3766,3653,3960,3710,212,1160,500,2790,5,1,42441361,1662,17.64,0.90,12,0.16,222.00,4336.00,6050,20240122,-35.29,3510,20240806,11.54,6050,-35.29,20240122,3510,11.54,20240806,6050,-35.29,20240122,3510,11.54,20240806,1.80,N,053300,500,212 억,,229517,N,N,0,N,00,N
20241210,100526,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3880,0,3,0.00,202298995,52067,21.88,3845,3940,3825,5040,2720,3880,3885.36,0.54,0,3624,4153,4016,3903,3766,3653,3960,3710,212,1160,500,2790,5,1,42441361,1647,17.48,0.89,12,0.12,222.00,4336.00,6050,20240122,-35.87,3510,20240806,10.54,6050,-35.87,20240122,3510,10.54,20240806,6050,-35.87,20240122,3510,10.54,20240806,1.80,N,053300,500,212 억,,229517,N,N,0,N,00,N
20241210,090529,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3890,10,2,0.26,59726195,15483,6.51,3845,3920,3825,5040,2720,3880,3857.53,0.54,0,1863,4153,4016,3903,3766,3653,3960,3710,212,1160,500,2790,5,1,42441361,1651,17.52,0.90,12,0.04,222.00,4336.00,6050,20240122,-35.70,3510,20240806,10.83,6050,-35.70,20240122,3510,10.83,20240806,6050,-35.70,20240122,3510,10.83,20240806,1.80,N,053300,500,212 억,,229517,N,N,0,N,00,N
20241209,160524,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3880,-185,5,-4.55,894595670,232584,128.00,3965,4040,3790,5280,2850,4065,3846.33,0.62,0,-35017,4175,4120,4010,3955,3845,4147,3982,212,1215,500,2920,5,1,42441361,1647,17.48,0.89,12,0.55,222.00,4336.00,6050,20240122,-35.87,3510,20240806,10.54,6050,-35.87,20240122,3510,10.54,20240806,6050,-35.87,20240122,3510,10.54,20240806,1.84,N,053300,500,212 억,,264067,N,N,0,N,00,N
20241209,150527,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3805,-260,5,-6.40,856032625,222510,122.46,3965,4040,3790,5280,2850,4065,3847.16,0.62,0,-33248,4175,4120,4010,3955,3845,4147,3982,212,1215,500,2920,5,1,42441361,1615,17.14,0.88,12,0.52,222.00,4336.00,6050,20240122,-37.11,3510,20240806,8.40,6050,-37.11,20240122,3510,8.40,20240806,6050,-37.11,20240122,3510,8.40,20240806,1.84,N,053300,500,212 억,,264067,N,N,0,N,00,N
20241209,140526,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3820,-245,5,-6.03,666778230,172759,95.08,3965,4040,3800,5280,2850,4065,3859.59,0.62,0,-32286,4175,4120,4010,3955,3845,4147,3982,212,1215,500,2920,5,1,42441361,1621,17.21,0.88,12,0.41,222.00,4336.00,6050,20240122,-36.86,3510,20240806,8.83,6050,-36.86,20240122,3510,8.83,20240806,6050,-36.86,20240122,3510,8.83,20240806,1.84,N,053300,500,212 억,,264067,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 160526 55 60.00 KOSDAQ N N N Y 60 N 4000 120 2 3.09 739260710 187260 78.68 3845 4050 3825 5040 2720 3880 3947.77 0.54 0 22009 4153 4016 3903 3766 3653 3960 3710 212 1160 500 2790 5 1 42441361 1698 18.02 0.92 12 0.44 222.00 4336.00 6050 20240122 -33.88 3510 20240806 13.96 6050 -33.88 20240122 3510 13.96 20240806 6050 -33.88 20240122 3510 13.96 20240806 1.80 N 053300 500 212 억 229517 N N 0 N 00 N
3 20241210 150527 55 60.00 KOSDAQ N N N Y 60 N 4020 140 2 3.61 644847540 163669 68.77 3845 4050 3825 5040 2720 3880 3939.95 0.54 0 19706 4153 4016 3903 3766 3653 3960 3710 212 1160 500 2790 5 1 42441361 1706 18.11 0.93 12 0.39 222.00 4336.00 6050 20240122 -33.55 3510 20240806 14.53 6050 -33.55 20240122 3510 14.53 20240806 6050 -33.55 20240122 3510 14.53 20240806 1.80 N 053300 500 212 억 229517 N N 0 N 00 N
4 20241210 140527 55 60.00 KOSDAQ N N N Y 60 N 4000 120 2 3.09 536108085 136623 57.40 3845 4010 3825 5040 2720 3880 3924.00 0.54 0 5256 4153 4016 3903 3766 3653 3960 3710 212 1160 500 2790 5 1 42441361 1698 18.02 0.92 12 0.32 222.00 4336.00 6050 20240122 -33.88 3510 20240806 13.96 6050 -33.88 20240122 3510 13.96 20240806 6050 -33.88 20240122 3510 13.96 20240806 1.80 N 053300 500 212 억 229517 N N 0 N 00 N
5 20241210 130526 55 60.00 KOSDAQ N N N Y 60 N 3930 50 2 1.29 378859865 97089 40.79 3845 3955 3825 5040 2720 3880 3902.19 0.54 0 -17044 4153 4016 3903 3766 3653 3960 3710 212 1160 500 2790 5 1 42441361 1668 17.70 0.91 12 0.23 222.00 4336.00 6050 20240122 -35.04 3510 20240806 11.97 6050 -35.04 20240122 3510 11.97 20240806 6050 -35.04 20240122 3510 11.97 20240806 1.80 N 053300 500 212 억 229517 N N 0 N 00 N
6 20241210 120527 55 60.00 KOSDAQ N N N Y 60 N 3940 60 2 1.55 318034250 81591 34.28 3845 3955 3825 5040 2720 3880 3897.91 0.54 0 -7907 4153 4016 3903 3766 3653 3960 3710 212 1160 500 2790 5 1 42441361 1672 17.75 0.91 12 0.19 222.00 4336.00 6050 20240122 -34.88 3510 20240806 12.25 6050 -34.88 20240122 3510 12.25 20240806 6050 -34.88 20240122 3510 12.25 20240806 1.80 N 053300 500 212 억 229517 N N 0 N 00 N
7 20241210 110525 55 60.00 KOSDAQ N N N Y 60 N 3915 35 2 0.90 268949015 69124 29.04 3845 3940 3825 5040 2720 3880 3890.82 0.54 0 -4972 4153 4016 3903 3766 3653 3960 3710 212 1160 500 2790 5 1 42441361 1662 17.64 0.90 12 0.16 222.00 4336.00 6050 20240122 -35.29 3510 20240806 11.54 6050 -35.29 20240122 3510 11.54 20240806 6050 -35.29 20240122 3510 11.54 20240806 1.80 N 053300 500 212 억 229517 N N 0 N 00 N
8 20241210 100526 55 60.00 KOSDAQ N N N Y 60 N 3880 0 3 0.00 202298995 52067 21.88 3845 3940 3825 5040 2720 3880 3885.36 0.54 0 3624 4153 4016 3903 3766 3653 3960 3710 212 1160 500 2790 5 1 42441361 1647 17.48 0.89 12 0.12 222.00 4336.00 6050 20240122 -35.87 3510 20240806 10.54 6050 -35.87 20240122 3510 10.54 20240806 6050 -35.87 20240122 3510 10.54 20240806 1.80 N 053300 500 212 억 229517 N N 0 N 00 N
9 20241210 090529 55 60.00 KOSDAQ N N N Y 60 N 3890 10 2 0.26 59726195 15483 6.51 3845 3920 3825 5040 2720 3880 3857.53 0.54 0 1863 4153 4016 3903 3766 3653 3960 3710 212 1160 500 2790 5 1 42441361 1651 17.52 0.90 12 0.04 222.00 4336.00 6050 20240122 -35.70 3510 20240806 10.83 6050 -35.70 20240122 3510 10.83 20240806 6050 -35.70 20240122 3510 10.83 20240806 1.80 N 053300 500 212 억 229517 N N 0 N 00 N
10 20241209 160524 55 60.00 KOSDAQ N N N Y 60 N 3880 -185 5 -4.55 894595670 232584 128.00 3965 4040 3790 5280 2850 4065 3846.33 0.62 0 -35017 4175 4120 4010 3955 3845 4147 3982 212 1215 500 2920 5 1 42441361 1647 17.48 0.89 12 0.55 222.00 4336.00 6050 20240122 -35.87 3510 20240806 10.54 6050 -35.87 20240122 3510 10.54 20240806 6050 -35.87 20240122 3510 10.54 20240806 1.84 N 053300 500 212 억 264067 N N 0 N 00 N
11 20241209 150527 55 60.00 KOSDAQ N N N Y 60 N 3805 -260 5 -6.40 856032625 222510 122.46 3965 4040 3790 5280 2850 4065 3847.16 0.62 0 -33248 4175 4120 4010 3955 3845 4147 3982 212 1215 500 2920 5 1 42441361 1615 17.14 0.88 12 0.52 222.00 4336.00 6050 20240122 -37.11 3510 20240806 8.40 6050 -37.11 20240122 3510 8.40 20240806 6050 -37.11 20240122 3510 8.40 20240806 1.84 N 053300 500 212 억 264067 N N 0 N 00 N
12 20241209 140526 55 60.00 KOSDAQ N N N Y 60 N 3820 -245 5 -6.03 666778230 172759 95.08 3965 4040 3800 5280 2850 4065 3859.59 0.62 0 -32286 4175 4120 4010 3955 3845 4147 3982 212 1215 500 2920 5 1 42441361 1621 17.21 0.88 12 0.41 222.00 4336.00 6050 20240122 -36.86 3510 20240806 8.83 6050 -36.86 20240122 3510 8.83 20240806 6050 -36.86 20240122 3510 8.83 20240806 1.84 N 053300 500 212 억 264067 N N 0 N 00 N