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
053580/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,신저가,,N,N,N,N, ,N,7020,720,2,11.43,1921042620,274311,1104.31,6130,7310,6130,8190,4410,6300,7003.15,3.95,0,3976,6673,6486,6393,6206,6113,6440,6160,69,1890,500,4530,10,1,13636248,957,17.08,0.88,12,2.01,411.00,7946.00,10700,20240318,-34.39,6130,20241210,14.52,10700,-34.39,20240318,6130,14.52,20241210,10700,-34.39,20240318,6130,14.52,20241210,0.75,N,053580,500,68 억,,537986,N,N,0,N,00,N
20241210,150528,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,7090,790,2,12.54,1791064220,255890,1030.15,6130,7310,6130,8190,4410,6300,6999.35,3.95,0,7899,6673,6486,6393,6206,6113,6440,6160,69,1890,500,4530,10,1,13636248,967,17.25,0.89,12,1.88,411.00,7946.00,10700,20240318,-33.74,6130,20241210,15.66,10700,-33.74,20240318,6130,15.66,20241210,10700,-33.74,20240318,6130,15.66,20241210,0.75,N,053580,500,68 억,,537986,N,N,0,N,00,N
20241210,140528,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6830,530,2,8.41,538295640,79002,318.04,6130,7200,6130,8190,4410,6300,6813.70,3.95,0,6356,6673,6486,6393,6206,6113,6440,6160,69,1890,500,4530,10,1,13636248,931,16.62,0.86,12,0.58,411.00,7946.00,10700,20240318,-36.17,6130,20241210,11.42,10700,-36.17,20240318,6130,11.42,20241210,10700,-36.17,20240318,6130,11.42,20241210,0.75,N,053580,500,68 억,,537986,N,N,0,N,00,N
20241210,130527,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6520,220,2,3.49,44485510,6970,28.06,6130,6530,6130,8190,4410,6300,6382.43,3.95,0,946,6673,6486,6393,6206,6113,6440,6160,69,1890,500,4530,10,1,13636248,889,15.86,0.82,12,0.05,411.00,7946.00,10700,20240318,-39.07,6130,20241210,6.36,10700,-39.07,20240318,6130,6.36,20241210,10700,-39.07,20240318,6130,6.36,20241210,0.75,N,053580,500,68 억,,537986,N,N,0,N,00,N
20241210,120527,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6530,230,2,3.65,37954940,5965,24.01,6130,6530,6130,8190,4410,6300,6362.94,3.95,0,788,6673,6486,6393,6206,6113,6440,6160,69,1890,500,4530,10,1,13636248,890,15.89,0.82,12,0.04,411.00,7946.00,10700,20240318,-38.97,6130,20241210,6.53,10700,-38.97,20240318,6130,6.53,20241210,10700,-38.97,20240318,6130,6.53,20241210,0.75,N,053580,500,68 억,,537986,N,N,0,N,00,N
20241210,110526,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6490,190,2,3.02,33129940,5223,21.03,6130,6500,6130,8190,4410,6300,6343.09,3.95,0,765,6673,6486,6393,6206,6113,6440,6160,69,1890,500,4530,10,1,13636248,885,15.79,0.82,12,0.04,411.00,7946.00,10700,20240318,-39.35,6130,20241210,5.87,10700,-39.35,20240318,6130,5.87,20241210,10700,-39.35,20240318,6130,5.87,20241210,0.75,N,053580,500,68 억,,537986,N,N,0,N,00,N
20241210,100526,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6480,180,2,2.86,28810240,4557,18.35,6130,6500,6130,8190,4410,6300,6322.19,3.95,0,233,6673,6486,6393,6206,6113,6440,6160,69,1890,500,4530,10,1,13636248,884,15.77,0.82,12,0.03,411.00,7946.00,10700,20240318,-39.44,6130,20241210,5.71,10700,-39.44,20240318,6130,5.71,20241210,10700,-39.44,20240318,6130,5.71,20241210,0.75,N,053580,500,68 억,,537986,N,N,0,N,00,N
20241210,090530,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6350,50,2,0.79,13570390,2189,8.81,6130,6380,6130,8190,4410,6300,6199.36,3.95,0,317,6673,6486,6393,6206,6113,6440,6160,69,1890,500,4530,10,1,13636248,866,15.45,0.80,12,0.02,411.00,7946.00,10700,20240318,-40.65,6130,20241210,3.59,10700,-40.65,20240318,6130,3.59,20241210,10700,-40.65,20240318,6130,3.59,20241210,0.75,N,053580,500,68 억,,537986,N,N,0,N,00,N
20241209,160525,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6300,-470,5,-6.94,157363390,24400,113.93,6500,6580,6300,8800,4740,6770,6449.32,3.98,0,-1611,6990,6880,6660,6550,6330,6935,6605,69,2030,500,4870,10,1,13636248,859,15.33,0.79,12,0.18,411.00,7946.00,10700,20240318,-41.12,6300,20241209,0.00,10700,-41.12,20240318,6300,0.00,20241209,10700,-41.12,20240318,6300,0.00,20241209,0.76,N,053580,500,68 억,,542600,N,N,0,N,00,N
20241209,150527,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6420,-350,5,-5.17,135473170,20950,97.82,6500,6580,6380,8800,4740,6770,6466.50,3.98,0,-1771,6990,6880,6660,6550,6330,6935,6605,69,2030,500,4870,10,1,13636248,875,15.62,0.81,12,0.15,411.00,7946.00,10700,20240318,-40.00,6380,20241209,0.63,10700,-40.00,20240318,6380,0.63,20241209,10700,-40.00,20240318,6380,0.63,20241209,0.76,N,053580,500,68 억,,542600,N,N,0,N,00,N
20241209,140527,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6460,-310,5,-4.58,92711030,14291,66.73,6500,6580,6440,8800,4740,6770,6487.37,3.98,0,-1715,6990,6880,6660,6550,6330,6935,6605,69,2030,500,4870,10,1,13636248,881,15.72,0.81,12,0.10,411.00,7946.00,10700,20240318,-39.63,6440,20241209,0.31,10700,-39.63,20240318,6440,0.31,20241209,10700,-39.63,20240318,6440,0.31,20241209,0.76,N,053580,500,68 억,,542600,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 신저가 N N N N N 7020 720 2 11.43 1921042620 274311 1104.31 6130 7310 6130 8190 4410 6300 7003.15 3.95 0 3976 6673 6486 6393 6206 6113 6440 6160 69 1890 500 4530 10 1 13636248 957 17.08 0.88 12 2.01 411.00 7946.00 10700 20240318 -34.39 6130 20241210 14.52 10700 -34.39 20240318 6130 14.52 20241210 10700 -34.39 20240318 6130 14.52 20241210 0.75 N 053580 500 68 억 537986 N N 0 N 00 N
3 20241210 150528 57 100.00 KOSDAQ 신저가 N N N N N 7090 790 2 12.54 1791064220 255890 1030.15 6130 7310 6130 8190 4410 6300 6999.35 3.95 0 7899 6673 6486 6393 6206 6113 6440 6160 69 1890 500 4530 10 1 13636248 967 17.25 0.89 12 1.88 411.00 7946.00 10700 20240318 -33.74 6130 20241210 15.66 10700 -33.74 20240318 6130 15.66 20241210 10700 -33.74 20240318 6130 15.66 20241210 0.75 N 053580 500 68 억 537986 N N 0 N 00 N
4 20241210 140528 57 100.00 KOSDAQ 신저가 N N N N N 6830 530 2 8.41 538295640 79002 318.04 6130 7200 6130 8190 4410 6300 6813.70 3.95 0 6356 6673 6486 6393 6206 6113 6440 6160 69 1890 500 4530 10 1 13636248 931 16.62 0.86 12 0.58 411.00 7946.00 10700 20240318 -36.17 6130 20241210 11.42 10700 -36.17 20240318 6130 11.42 20241210 10700 -36.17 20240318 6130 11.42 20241210 0.75 N 053580 500 68 억 537986 N N 0 N 00 N
5 20241210 130527 57 100.00 KOSDAQ 신저가 N N N N N 6520 220 2 3.49 44485510 6970 28.06 6130 6530 6130 8190 4410 6300 6382.43 3.95 0 946 6673 6486 6393 6206 6113 6440 6160 69 1890 500 4530 10 1 13636248 889 15.86 0.82 12 0.05 411.00 7946.00 10700 20240318 -39.07 6130 20241210 6.36 10700 -39.07 20240318 6130 6.36 20241210 10700 -39.07 20240318 6130 6.36 20241210 0.75 N 053580 500 68 억 537986 N N 0 N 00 N
6 20241210 120527 57 100.00 KOSDAQ 신저가 N N N N N 6530 230 2 3.65 37954940 5965 24.01 6130 6530 6130 8190 4410 6300 6362.94 3.95 0 788 6673 6486 6393 6206 6113 6440 6160 69 1890 500 4530 10 1 13636248 890 15.89 0.82 12 0.04 411.00 7946.00 10700 20240318 -38.97 6130 20241210 6.53 10700 -38.97 20240318 6130 6.53 20241210 10700 -38.97 20240318 6130 6.53 20241210 0.75 N 053580 500 68 억 537986 N N 0 N 00 N
7 20241210 110526 57 100.00 KOSDAQ 신저가 N N N N N 6490 190 2 3.02 33129940 5223 21.03 6130 6500 6130 8190 4410 6300 6343.09 3.95 0 765 6673 6486 6393 6206 6113 6440 6160 69 1890 500 4530 10 1 13636248 885 15.79 0.82 12 0.04 411.00 7946.00 10700 20240318 -39.35 6130 20241210 5.87 10700 -39.35 20240318 6130 5.87 20241210 10700 -39.35 20240318 6130 5.87 20241210 0.75 N 053580 500 68 억 537986 N N 0 N 00 N
8 20241210 100526 57 100.00 KOSDAQ 신저가 N N N N N 6480 180 2 2.86 28810240 4557 18.35 6130 6500 6130 8190 4410 6300 6322.19 3.95 0 233 6673 6486 6393 6206 6113 6440 6160 69 1890 500 4530 10 1 13636248 884 15.77 0.82 12 0.03 411.00 7946.00 10700 20240318 -39.44 6130 20241210 5.71 10700 -39.44 20240318 6130 5.71 20241210 10700 -39.44 20240318 6130 5.71 20241210 0.75 N 053580 500 68 억 537986 N N 0 N 00 N
9 20241210 090530 57 100.00 KOSDAQ 신저가 N N N N N 6350 50 2 0.79 13570390 2189 8.81 6130 6380 6130 8190 4410 6300 6199.36 3.95 0 317 6673 6486 6393 6206 6113 6440 6160 69 1890 500 4530 10 1 13636248 866 15.45 0.80 12 0.02 411.00 7946.00 10700 20240318 -40.65 6130 20241210 3.59 10700 -40.65 20240318 6130 3.59 20241210 10700 -40.65 20240318 6130 3.59 20241210 0.75 N 053580 500 68 억 537986 N N 0 N 00 N
10 20241209 160525 57 100.00 KOSDAQ 신저가 N N N N N 6300 -470 5 -6.94 157363390 24400 113.93 6500 6580 6300 8800 4740 6770 6449.32 3.98 0 -1611 6990 6880 6660 6550 6330 6935 6605 69 2030 500 4870 10 1 13636248 859 15.33 0.79 12 0.18 411.00 7946.00 10700 20240318 -41.12 6300 20241209 0.00 10700 -41.12 20240318 6300 0.00 20241209 10700 -41.12 20240318 6300 0.00 20241209 0.76 N 053580 500 68 억 542600 N N 0 N 00 N
11 20241209 150527 57 100.00 KOSDAQ 신저가 N N N N N 6420 -350 5 -5.17 135473170 20950 97.82 6500 6580 6380 8800 4740 6770 6466.50 3.98 0 -1771 6990 6880 6660 6550 6330 6935 6605 69 2030 500 4870 10 1 13636248 875 15.62 0.81 12 0.15 411.00 7946.00 10700 20240318 -40.00 6380 20241209 0.63 10700 -40.00 20240318 6380 0.63 20241209 10700 -40.00 20240318 6380 0.63 20241209 0.76 N 053580 500 68 억 542600 N N 0 N 00 N
12 20241209 140527 57 100.00 KOSDAQ 신저가 N N N N N 6460 -310 5 -4.58 92711030 14291 66.73 6500 6580 6440 8800 4740 6770 6487.37 3.98 0 -1715 6990 6880 6660 6550 6330 6935 6605 69 2030 500 4870 10 1 13636248 881 15.72 0.81 12 0.10 411.00 7946.00 10700 20240318 -39.63 6440 20241209 0.31 10700 -39.63 20240318 6440 0.31 20241209 10700 -39.63 20240318 6440 0.31 20241209 0.76 N 053580 500 68 억 542600 N N 0 N 00 N