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
053980/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
20241210,160528,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3280,200,2,6.49,189244215,58770,59.42,3080,3320,3080,4000,2160,3080,3219.67,0.58,0,39851,3380,3230,3130,2980,2880,3180,2930,95,920,500,1900,5,1,18982783,623,2.61,0.65,12,0.31,1257.00,5066.00,6200,20240312,-47.10,3030,20241209,8.25,6200,-47.10,20240312,3030,8.25,20241209,6200,-47.10,20240312,3030,8.25,20241209,3.74,N,053980,500,94 억,,109993,N,N,0,N,00,N
20241210,150530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3295,215,2,6.98,177447290,55171,55.78,3080,3320,3080,4000,2160,3080,3216.31,0.58,0,38593,3380,3230,3130,2980,2880,3180,2930,95,920,500,1900,5,1,18982783,625,2.62,0.65,12,0.29,1257.00,5066.00,6200,20240312,-46.85,3030,20241209,8.75,6200,-46.85,20240312,3030,8.75,20241209,6200,-46.85,20240312,3030,8.75,20241209,3.74,N,053980,500,94 억,,109993,N,N,0,N,00,N
20241210,140530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3275,195,2,6.33,151842505,47392,47.91,3080,3280,3080,4000,2160,3080,3203.97,0.58,0,31932,3380,3230,3130,2980,2880,3180,2930,95,920,500,1900,5,1,18982783,622,2.61,0.65,12,0.25,1257.00,5066.00,6200,20240312,-47.18,3030,20241209,8.09,6200,-47.18,20240312,3030,8.09,20241209,6200,-47.18,20240312,3030,8.09,20241209,3.74,N,053980,500,94 억,,109993,N,N,0,N,00,N
20241210,130529,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3260,180,2,5.84,139827665,43710,44.19,3080,3280,3080,4000,2160,3080,3198.99,0.58,0,28448,3380,3230,3130,2980,2880,3180,2930,95,920,500,1900,5,1,18982783,619,2.59,0.64,12,0.23,1257.00,5066.00,6200,20240312,-47.42,3030,20241209,7.59,6200,-47.42,20240312,3030,7.59,20241209,6200,-47.42,20240312,3030,7.59,20241209,3.74,N,053980,500,94 억,,109993,N,N,0,N,00,N
20241210,120529,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3275,195,2,6.33,124812590,39070,39.50,3080,3280,3080,4000,2160,3080,3194.59,0.58,0,26589,3380,3230,3130,2980,2880,3180,2930,95,920,500,1900,5,1,18982783,622,2.61,0.65,12,0.21,1257.00,5066.00,6200,20240312,-47.18,3030,20241209,8.09,6200,-47.18,20240312,3030,8.09,20241209,6200,-47.18,20240312,3030,8.09,20241209,3.74,N,053980,500,94 억,,109993,N,N,0,N,00,N
20241210,110528,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3265,185,2,6.01,111792445,35077,35.46,3080,3265,3080,4000,2160,3080,3187.06,0.58,0,23604,3380,3230,3130,2980,2880,3180,2930,95,920,500,1900,5,1,18982783,620,2.60,0.64,12,0.18,1257.00,5066.00,6200,20240312,-47.34,3030,20241209,7.76,6200,-47.34,20240312,3030,7.76,20241209,6200,-47.34,20240312,3030,7.76,20241209,3.74,N,053980,500,94 억,,109993,N,N,0,N,00,N
20241210,100528,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3265,185,2,6.01,103378370,32490,32.85,3080,3265,3080,4000,2160,3080,3181.85,0.58,0,22099,3380,3230,3130,2980,2880,3180,2930,95,920,500,1900,5,1,18982783,620,2.60,0.64,12,0.17,1257.00,5066.00,6200,20240312,-47.34,3030,20241209,7.76,6200,-47.34,20240312,3030,7.76,20241209,6200,-47.34,20240312,3030,7.76,20241209,3.74,N,053980,500,94 억,,109993,N,N,0,N,00,N
20241210,090532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3170,90,2,2.92,23343555,7442,7.52,3080,3170,3080,4000,2160,3080,3136.73,0.58,0,2369,3380,3230,3130,2980,2880,3180,2930,95,920,500,1900,5,1,18982783,602,2.52,0.63,12,0.04,1257.00,5066.00,6200,20240312,-48.87,3030,20241209,4.62,6200,-48.87,20240312,3030,4.62,20241209,6200,-48.87,20240312,3030,4.62,20241209,3.74,N,053980,500,94 억,,109993,N,N,0,N,00,N
20241209,160527,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3080,-230,5,-6.95,301983205,96023,129.26,3280,3280,3030,4300,2320,3310,3142.59,0.57,0,833,3450,3380,3290,3220,3130,3335,3175,95,990,500,2050,5,1,18982783,585,2.45,0.61,12,0.51,1257.00,5066.00,6200,20240312,-50.32,3030,20241209,1.65,6200,-50.32,20240312,3030,1.65,20241209,6200,-50.32,20240312,3030,1.65,20241209,3.63,N,053980,500,94 억,,109150,N,N,0,N,00,N
20241209,150529,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3125,-185,5,-5.59,282352165,89635,120.66,3280,3280,3070,4300,2320,3310,3147.62,0.57,0,2742,3450,3380,3290,3220,3130,3335,3175,95,990,500,2050,5,1,18982783,593,2.49,0.62,12,0.47,1257.00,5066.00,6200,20240312,-49.60,3070,20241209,1.79,6200,-49.60,20240312,3070,1.79,20241209,6200,-49.60,20240312,3070,1.79,20241209,3.63,N,053980,500,94 억,,109150,N,N,0,N,00,N
20241209,140529,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3145,-165,5,-4.98,257889405,81710,110.00,3280,3280,3070,4300,2320,3310,3153.62,0.57,0,2498,3450,3380,3290,3220,3130,3335,3175,95,990,500,2050,5,1,18982783,597,2.50,0.62,12,0.43,1257.00,5066.00,6200,20240312,-49.27,3070,20241209,2.44,6200,-49.27,20240312,3070,2.44,20241209,6200,-49.27,20240312,3070,2.44,20241209,3.63,N,053980,500,94 억,,109150,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 160528 57 100.00 KOSDAQ N N N N N 3280 200 2 6.49 189244215 58770 59.42 3080 3320 3080 4000 2160 3080 3219.67 0.58 0 39851 3380 3230 3130 2980 2880 3180 2930 95 920 500 1900 5 1 18982783 623 2.61 0.65 12 0.31 1257.00 5066.00 6200 20240312 -47.10 3030 20241209 8.25 6200 -47.10 20240312 3030 8.25 20241209 6200 -47.10 20240312 3030 8.25 20241209 3.74 N 053980 500 94 억 109993 N N 0 N 00 N
3 20241210 150530 57 100.00 KOSDAQ N N N N N 3295 215 2 6.98 177447290 55171 55.78 3080 3320 3080 4000 2160 3080 3216.31 0.58 0 38593 3380 3230 3130 2980 2880 3180 2930 95 920 500 1900 5 1 18982783 625 2.62 0.65 12 0.29 1257.00 5066.00 6200 20240312 -46.85 3030 20241209 8.75 6200 -46.85 20240312 3030 8.75 20241209 6200 -46.85 20240312 3030 8.75 20241209 3.74 N 053980 500 94 억 109993 N N 0 N 00 N
4 20241210 140530 57 100.00 KOSDAQ N N N N N 3275 195 2 6.33 151842505 47392 47.91 3080 3280 3080 4000 2160 3080 3203.97 0.58 0 31932 3380 3230 3130 2980 2880 3180 2930 95 920 500 1900 5 1 18982783 622 2.61 0.65 12 0.25 1257.00 5066.00 6200 20240312 -47.18 3030 20241209 8.09 6200 -47.18 20240312 3030 8.09 20241209 6200 -47.18 20240312 3030 8.09 20241209 3.74 N 053980 500 94 억 109993 N N 0 N 00 N
5 20241210 130529 57 100.00 KOSDAQ N N N N N 3260 180 2 5.84 139827665 43710 44.19 3080 3280 3080 4000 2160 3080 3198.99 0.58 0 28448 3380 3230 3130 2980 2880 3180 2930 95 920 500 1900 5 1 18982783 619 2.59 0.64 12 0.23 1257.00 5066.00 6200 20240312 -47.42 3030 20241209 7.59 6200 -47.42 20240312 3030 7.59 20241209 6200 -47.42 20240312 3030 7.59 20241209 3.74 N 053980 500 94 억 109993 N N 0 N 00 N
6 20241210 120529 57 100.00 KOSDAQ N N N N N 3275 195 2 6.33 124812590 39070 39.50 3080 3280 3080 4000 2160 3080 3194.59 0.58 0 26589 3380 3230 3130 2980 2880 3180 2930 95 920 500 1900 5 1 18982783 622 2.61 0.65 12 0.21 1257.00 5066.00 6200 20240312 -47.18 3030 20241209 8.09 6200 -47.18 20240312 3030 8.09 20241209 6200 -47.18 20240312 3030 8.09 20241209 3.74 N 053980 500 94 억 109993 N N 0 N 00 N
7 20241210 110528 57 100.00 KOSDAQ N N N N N 3265 185 2 6.01 111792445 35077 35.46 3080 3265 3080 4000 2160 3080 3187.06 0.58 0 23604 3380 3230 3130 2980 2880 3180 2930 95 920 500 1900 5 1 18982783 620 2.60 0.64 12 0.18 1257.00 5066.00 6200 20240312 -47.34 3030 20241209 7.76 6200 -47.34 20240312 3030 7.76 20241209 6200 -47.34 20240312 3030 7.76 20241209 3.74 N 053980 500 94 억 109993 N N 0 N 00 N
8 20241210 100528 57 100.00 KOSDAQ N N N N N 3265 185 2 6.01 103378370 32490 32.85 3080 3265 3080 4000 2160 3080 3181.85 0.58 0 22099 3380 3230 3130 2980 2880 3180 2930 95 920 500 1900 5 1 18982783 620 2.60 0.64 12 0.17 1257.00 5066.00 6200 20240312 -47.34 3030 20241209 7.76 6200 -47.34 20240312 3030 7.76 20241209 6200 -47.34 20240312 3030 7.76 20241209 3.74 N 053980 500 94 억 109993 N N 0 N 00 N
9 20241210 090532 57 100.00 KOSDAQ N N N N N 3170 90 2 2.92 23343555 7442 7.52 3080 3170 3080 4000 2160 3080 3136.73 0.58 0 2369 3380 3230 3130 2980 2880 3180 2930 95 920 500 1900 5 1 18982783 602 2.52 0.63 12 0.04 1257.00 5066.00 6200 20240312 -48.87 3030 20241209 4.62 6200 -48.87 20240312 3030 4.62 20241209 6200 -48.87 20240312 3030 4.62 20241209 3.74 N 053980 500 94 억 109993 N N 0 N 00 N
10 20241209 160527 57 100.00 KOSDAQ 신저가 N N N N N 3080 -230 5 -6.95 301983205 96023 129.26 3280 3280 3030 4300 2320 3310 3142.59 0.57 0 833 3450 3380 3290 3220 3130 3335 3175 95 990 500 2050 5 1 18982783 585 2.45 0.61 12 0.51 1257.00 5066.00 6200 20240312 -50.32 3030 20241209 1.65 6200 -50.32 20240312 3030 1.65 20241209 6200 -50.32 20240312 3030 1.65 20241209 3.63 N 053980 500 94 억 109150 N N 0 N 00 N
11 20241209 150529 57 100.00 KOSDAQ 신저가 N N N N N 3125 -185 5 -5.59 282352165 89635 120.66 3280 3280 3070 4300 2320 3310 3147.62 0.57 0 2742 3450 3380 3290 3220 3130 3335 3175 95 990 500 2050 5 1 18982783 593 2.49 0.62 12 0.47 1257.00 5066.00 6200 20240312 -49.60 3070 20241209 1.79 6200 -49.60 20240312 3070 1.79 20241209 6200 -49.60 20240312 3070 1.79 20241209 3.63 N 053980 500 94 억 109150 N N 0 N 00 N
12 20241209 140529 57 100.00 KOSDAQ 신저가 N N N N N 3145 -165 5 -4.98 257889405 81710 110.00 3280 3280 3070 4300 2320 3310 3153.62 0.57 0 2498 3450 3380 3290 3220 3130 3335 3175 95 990 500 2050 5 1 18982783 597 2.50 0.62 12 0.43 1257.00 5066.00 6200 20240312 -49.27 3070 20241209 2.44 6200 -49.27 20240312 3070 2.44 20241209 6200 -49.27 20240312 3070 2.44 20241209 3.63 N 053980 500 94 억 109150 N N 0 N 00 N