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
053350/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
20241210,160526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3550,55,2,1.57,47462020,13579,93.15,3410,3750,3400,4540,2450,3495,3495.25,0.02,0,1339,3748,3621,3513,3386,3278,3567,3332,99,1045,500,2440,5,1,19790916,703,-236.67,0.58,12,0.07,-15.00,6093.00,4285,20241119,-17.15,3000,20240416,18.33,4285,-17.15,20241119,3000,18.33,20240416,4285,-17.15,20241119,3000,18.33,20240416,0.15,N,053350,500,98 억,,3878,N,N,0,N,00,N
20241210,150528,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3565,70,2,2.00,42239275,12110,83.07,3410,3750,3400,4540,2450,3495,3487.97,0.02,0,1437,3748,3621,3513,3386,3278,3567,3332,99,1045,500,2440,5,1,19790916,706,-237.67,0.59,12,0.06,-15.00,6093.00,4285,20241119,-16.80,3000,20240416,18.83,4285,-16.80,20241119,3000,18.83,20240416,4285,-16.80,20241119,3000,18.83,20240416,0.15,N,053350,500,98 억,,3878,N,N,0,N,00,N
20241210,140527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3605,110,2,3.15,40480555,11618,79.70,3410,3750,3400,4540,2450,3495,3484.30,0.02,0,1420,3748,3621,3513,3386,3278,3567,3332,99,1045,500,2440,5,1,19790916,713,-240.33,0.59,12,0.06,-15.00,6093.00,4285,20241119,-15.87,3000,20240416,20.17,4285,-15.87,20241119,3000,20.17,20240416,4285,-15.87,20241119,3000,20.17,20240416,0.15,N,053350,500,98 억,,3878,N,N,0,N,00,N
20241210,130526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3575,80,2,2.29,39801090,11428,78.39,3410,3750,3400,4540,2450,3495,3482.77,0.02,0,1345,3748,3621,3513,3386,3278,3567,3332,99,1045,500,2440,5,1,19790916,708,-238.33,0.59,12,0.06,-15.00,6093.00,4285,20241119,-16.57,3000,20240416,19.17,4285,-16.57,20241119,3000,19.17,20240416,4285,-16.57,20241119,3000,19.17,20240416,0.15,N,053350,500,98 억,,3878,N,N,0,N,00,N
20241210,120527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3675,180,2,5.15,33834335,9765,66.98,3410,3750,3400,4540,2450,3495,3464.86,0.02,0,1281,3748,3621,3513,3386,3278,3567,3332,99,1045,500,2440,5,1,19790916,727,-245.00,0.60,12,0.05,-15.00,6093.00,4285,20241119,-14.24,3000,20240416,22.50,4285,-14.24,20241119,3000,22.50,20240416,4285,-14.24,20241119,3000,22.50,20240416,0.15,N,053350,500,98 억,,3878,N,N,0,N,00,N
20241210,110526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3700,205,2,5.87,32362085,9366,64.25,3410,3750,3400,4540,2450,3495,3455.27,0.02,0,1613,3748,3621,3513,3386,3278,3567,3332,99,1045,500,2440,5,1,19790916,732,-246.67,0.61,12,0.05,-15.00,6093.00,4285,20241119,-13.65,3000,20240416,23.33,4285,-13.65,20241119,3000,23.33,20240416,4285,-13.65,20241119,3000,23.33,20240416,0.15,N,053350,500,98 억,,3878,N,N,0,N,00,N
20241210,100526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3585,90,2,2.58,27505865,8023,55.03,3410,3585,3400,4540,2450,3495,3428.38,0.02,0,1347,3748,3621,3513,3386,3278,3567,3332,99,1045,500,2440,5,1,19790916,710,-239.00,0.59,12,0.04,-15.00,6093.00,4285,20241119,-16.34,3000,20240416,19.50,4285,-16.34,20241119,3000,19.50,20240416,4285,-16.34,20241119,3000,19.50,20240416,0.15,N,053350,500,98 억,,3878,N,N,0,N,00,N
20241210,090530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3460,-35,5,-1.00,22430240,6589,45.20,3410,3460,3400,4540,2450,3495,3404.19,0.02,0,1316,3748,3621,3513,3386,3278,3567,3332,99,1045,500,2440,5,1,19790916,685,-230.67,0.57,12,0.03,-15.00,6093.00,4285,20241119,-19.25,3000,20240416,15.33,4285,-19.25,20241119,3000,15.33,20240416,4285,-19.25,20241119,3000,15.33,20240416,0.15,N,053350,500,98 억,,3878,N,N,0,N,00,N
20241209,160525,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3495,-145,5,-3.98,50766905,14578,99.62,3640,3640,3405,4730,2550,3640,3482.43,0.02,0,216,3956,3797,3681,3522,3406,3877,3602,99,1090,500,2540,5,1,19790916,692,-233.00,0.57,12,0.07,-15.00,6093.00,4285,20241119,-18.44,3000,20240416,16.50,4285,-18.44,20241119,3000,16.50,20240416,4285,-18.44,20241119,3000,16.50,20240416,0.15,N,053350,500,98 억,,3662,N,N,0,N,00,N
20241209,150527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3455,-185,5,-5.08,44515900,12781,87.34,3640,3640,3405,4730,2550,3640,3482.97,0.02,0,349,3956,3797,3681,3522,3406,3877,3602,99,1090,500,2540,5,1,19790916,684,-230.33,0.57,12,0.06,-15.00,6093.00,4285,20241119,-19.37,3000,20240416,15.17,4285,-19.37,20241119,3000,15.17,20240416,4285,-19.37,20241119,3000,15.17,20240416,0.15,N,053350,500,98 억,,3662,N,N,0,N,00,N
20241209,140526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3510,-130,5,-3.57,37980625,10891,74.43,3640,3640,3405,4730,2550,3640,3487.34,0.02,0,382,3956,3797,3681,3522,3406,3877,3602,99,1090,500,2540,5,1,19790916,695,-234.00,0.58,12,0.06,-15.00,6093.00,4285,20241119,-18.09,3000,20240416,17.00,4285,-18.09,20241119,3000,17.00,20240416,4285,-18.09,20241119,3000,17.00,20240416,0.15,N,053350,500,98 억,,3662,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 57 100.00 KOSDAQ N N N N N 3550 55 2 1.57 47462020 13579 93.15 3410 3750 3400 4540 2450 3495 3495.25 0.02 0 1339 3748 3621 3513 3386 3278 3567 3332 99 1045 500 2440 5 1 19790916 703 -236.67 0.58 12 0.07 -15.00 6093.00 4285 20241119 -17.15 3000 20240416 18.33 4285 -17.15 20241119 3000 18.33 20240416 4285 -17.15 20241119 3000 18.33 20240416 0.15 N 053350 500 98 억 3878 N N 0 N 00 N
3 20241210 150528 57 100.00 KOSDAQ N N N N N 3565 70 2 2.00 42239275 12110 83.07 3410 3750 3400 4540 2450 3495 3487.97 0.02 0 1437 3748 3621 3513 3386 3278 3567 3332 99 1045 500 2440 5 1 19790916 706 -237.67 0.59 12 0.06 -15.00 6093.00 4285 20241119 -16.80 3000 20240416 18.83 4285 -16.80 20241119 3000 18.83 20240416 4285 -16.80 20241119 3000 18.83 20240416 0.15 N 053350 500 98 억 3878 N N 0 N 00 N
4 20241210 140527 57 100.00 KOSDAQ N N N N N 3605 110 2 3.15 40480555 11618 79.70 3410 3750 3400 4540 2450 3495 3484.30 0.02 0 1420 3748 3621 3513 3386 3278 3567 3332 99 1045 500 2440 5 1 19790916 713 -240.33 0.59 12 0.06 -15.00 6093.00 4285 20241119 -15.87 3000 20240416 20.17 4285 -15.87 20241119 3000 20.17 20240416 4285 -15.87 20241119 3000 20.17 20240416 0.15 N 053350 500 98 억 3878 N N 0 N 00 N
5 20241210 130526 57 100.00 KOSDAQ N N N N N 3575 80 2 2.29 39801090 11428 78.39 3410 3750 3400 4540 2450 3495 3482.77 0.02 0 1345 3748 3621 3513 3386 3278 3567 3332 99 1045 500 2440 5 1 19790916 708 -238.33 0.59 12 0.06 -15.00 6093.00 4285 20241119 -16.57 3000 20240416 19.17 4285 -16.57 20241119 3000 19.17 20240416 4285 -16.57 20241119 3000 19.17 20240416 0.15 N 053350 500 98 억 3878 N N 0 N 00 N
6 20241210 120527 57 100.00 KOSDAQ N N N N N 3675 180 2 5.15 33834335 9765 66.98 3410 3750 3400 4540 2450 3495 3464.86 0.02 0 1281 3748 3621 3513 3386 3278 3567 3332 99 1045 500 2440 5 1 19790916 727 -245.00 0.60 12 0.05 -15.00 6093.00 4285 20241119 -14.24 3000 20240416 22.50 4285 -14.24 20241119 3000 22.50 20240416 4285 -14.24 20241119 3000 22.50 20240416 0.15 N 053350 500 98 억 3878 N N 0 N 00 N
7 20241210 110526 57 100.00 KOSDAQ N N N N N 3700 205 2 5.87 32362085 9366 64.25 3410 3750 3400 4540 2450 3495 3455.27 0.02 0 1613 3748 3621 3513 3386 3278 3567 3332 99 1045 500 2440 5 1 19790916 732 -246.67 0.61 12 0.05 -15.00 6093.00 4285 20241119 -13.65 3000 20240416 23.33 4285 -13.65 20241119 3000 23.33 20240416 4285 -13.65 20241119 3000 23.33 20240416 0.15 N 053350 500 98 억 3878 N N 0 N 00 N
8 20241210 100526 57 100.00 KOSDAQ N N N N N 3585 90 2 2.58 27505865 8023 55.03 3410 3585 3400 4540 2450 3495 3428.38 0.02 0 1347 3748 3621 3513 3386 3278 3567 3332 99 1045 500 2440 5 1 19790916 710 -239.00 0.59 12 0.04 -15.00 6093.00 4285 20241119 -16.34 3000 20240416 19.50 4285 -16.34 20241119 3000 19.50 20240416 4285 -16.34 20241119 3000 19.50 20240416 0.15 N 053350 500 98 억 3878 N N 0 N 00 N
9 20241210 090530 57 100.00 KOSDAQ N N N N N 3460 -35 5 -1.00 22430240 6589 45.20 3410 3460 3400 4540 2450 3495 3404.19 0.02 0 1316 3748 3621 3513 3386 3278 3567 3332 99 1045 500 2440 5 1 19790916 685 -230.67 0.57 12 0.03 -15.00 6093.00 4285 20241119 -19.25 3000 20240416 15.33 4285 -19.25 20241119 3000 15.33 20240416 4285 -19.25 20241119 3000 15.33 20240416 0.15 N 053350 500 98 억 3878 N N 0 N 00 N
10 20241209 160525 57 100.00 KOSDAQ N N N N N 3495 -145 5 -3.98 50766905 14578 99.62 3640 3640 3405 4730 2550 3640 3482.43 0.02 0 216 3956 3797 3681 3522 3406 3877 3602 99 1090 500 2540 5 1 19790916 692 -233.00 0.57 12 0.07 -15.00 6093.00 4285 20241119 -18.44 3000 20240416 16.50 4285 -18.44 20241119 3000 16.50 20240416 4285 -18.44 20241119 3000 16.50 20240416 0.15 N 053350 500 98 억 3662 N N 0 N 00 N
11 20241209 150527 57 100.00 KOSDAQ N N N N N 3455 -185 5 -5.08 44515900 12781 87.34 3640 3640 3405 4730 2550 3640 3482.97 0.02 0 349 3956 3797 3681 3522 3406 3877 3602 99 1090 500 2540 5 1 19790916 684 -230.33 0.57 12 0.06 -15.00 6093.00 4285 20241119 -19.37 3000 20240416 15.17 4285 -19.37 20241119 3000 15.17 20240416 4285 -19.37 20241119 3000 15.17 20240416 0.15 N 053350 500 98 억 3662 N N 0 N 00 N
12 20241209 140526 57 100.00 KOSDAQ N N N N N 3510 -130 5 -3.57 37980625 10891 74.43 3640 3640 3405 4730 2550 3640 3487.34 0.02 0 382 3956 3797 3681 3522 3406 3877 3602 99 1090 500 2540 5 1 19790916 695 -234.00 0.58 12 0.06 -15.00 6093.00 4285 20241119 -18.09 3000 20240416 17.00 4285 -18.09 20241119 3000 17.00 20240416 4285 -18.09 20241119 3000 17.00 20240416 0.15 N 053350 500 98 억 3662 N N 0 N 00 N