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
042370/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
20241210,160449,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6400,400,2,6.67,847603470,134570,35.45,6050,6500,6050,7800,4200,6000,6298.42,1.80,0,48654,6640,6320,6160,5840,5680,6240,5760,131,1800,500,4320,10,1,26200025,1677,-206.45,0.78,12,0.51,-31.00,8162.00,13240,20240513,-51.66,6000,20241209,6.67,13240,-51.66,20240513,6000,6.67,20241209,13240,-51.66,20240513,6000,6.67,20241209,3.75,N,042370,500,131 억,,470803,N,N,691,N,00,N
20241210,150451,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6390,390,2,6.50,814909160,129464,34.10,6050,6500,6050,7800,4200,6000,6294.48,1.80,0,45474,6640,6320,6160,5840,5680,6240,5760,131,1800,500,4320,10,1,26200025,1674,-206.13,0.78,12,0.49,-31.00,8162.00,13240,20240513,-51.74,6000,20241209,6.50,13240,-51.74,20240513,6000,6.50,20241209,13240,-51.74,20240513,6000,6.50,20241209,3.75,N,042370,500,131 억,,470803,N,N,945,N,00,N
20241210,140450,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6420,420,2,7.00,769855800,122456,32.26,6050,6500,6050,7800,4200,6000,6286.80,1.80,0,44674,6640,6320,6160,5840,5680,6240,5760,131,1800,500,4320,10,1,26200025,1682,-207.10,0.79,12,0.47,-31.00,8162.00,13240,20240513,-51.51,6000,20241209,7.00,13240,-51.51,20240513,6000,7.00,20241209,13240,-51.51,20240513,6000,7.00,20241209,3.75,N,042370,500,131 억,,470803,N,N,945,N,00,N
20241210,130449,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6320,320,2,5.33,600425010,95986,25.29,6050,6370,6050,7800,4200,6000,6255.34,1.80,0,42066,6640,6320,6160,5840,5680,6240,5760,131,1800,500,4320,10,1,26200025,1656,-203.87,0.77,12,0.37,-31.00,8162.00,13240,20240513,-52.27,6000,20241209,5.33,13240,-52.27,20240513,6000,5.33,20241209,13240,-52.27,20240513,6000,5.33,20241209,3.75,N,042370,500,131 억,,470803,N,N,945,N,00,N
20241210,120450,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6320,320,2,5.33,530268230,84866,22.36,6050,6370,6050,7800,4200,6000,6248.30,1.80,0,37223,6640,6320,6160,5840,5680,6240,5760,131,1800,500,4320,10,1,26200025,1656,-203.87,0.77,12,0.32,-31.00,8162.00,13240,20240513,-52.27,6000,20241209,5.33,13240,-52.27,20240513,6000,5.33,20241209,13240,-52.27,20240513,6000,5.33,20241209,3.75,N,042370,500,131 억,,470803,N,N,945,N,00,N
20241210,110448,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6320,320,2,5.33,445864370,71566,18.85,6050,6370,6050,7800,4200,6000,6230.11,1.80,0,32028,6640,6320,6160,5840,5680,6240,5760,131,1800,500,4320,10,1,26200025,1656,-203.87,0.77,12,0.27,-31.00,8162.00,13240,20240513,-52.27,6000,20241209,5.33,13240,-52.27,20240513,6000,5.33,20241209,13240,-52.27,20240513,6000,5.33,20241209,3.75,N,042370,500,131 억,,470803,N,N,945,N,00,N
20241210,100449,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6300,300,2,5.00,307855430,49740,13.10,6050,6300,6050,7800,4200,6000,6189.29,1.80,0,25925,6640,6320,6160,5840,5680,6240,5760,131,1800,500,4320,10,1,26200025,1651,-203.23,0.77,12,0.19,-31.00,8162.00,13240,20240513,-52.42,6000,20241209,5.00,13240,-52.42,20240513,6000,5.00,20241209,13240,-52.42,20240513,6000,5.00,20241209,3.75,N,042370,500,131 억,,470803,N,N,945,N,00,N
20241210,090452,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6160,160,2,2.67,70271090,11519,3.03,6050,6160,6050,7800,4200,6000,6100.45,1.80,0,5772,6640,6320,6160,5840,5680,6240,5760,131,1800,500,4320,10,1,26200025,1614,-198.71,0.75,12,0.04,-31.00,8162.00,13240,20240513,-53.47,6000,20241209,2.67,13240,-53.47,20240513,6000,2.67,20241209,13240,-53.47,20240513,6000,2.67,20241209,3.75,N,042370,500,131 억,,470803,N,N,945,N,00,N
20241209,160448,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,6000,-520,5,-7.98,2291212730,375015,136.07,6270,6480,6000,8470,4570,6520,6109.70,1.60,0,55839,7066,6792,6576,6302,6086,6685,6195,131,1950,500,4690,10,1,26200025,1572,-193.55,0.74,12,1.43,-31.00,8162.00,13240,20240513,-54.68,6000,20241209,0.00,13240,-54.68,20240513,6000,0.00,20241209,13240,-54.68,20240513,6000,0.00,20241209,3.78,N,042370,500,131 억,,418868,N,N,945,N,00,N
20241209,150450,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,6040,-480,5,-7.36,2168618060,354616,128.67,6270,6480,6000,8470,4570,6520,6115.40,1.60,0,48254,7066,6792,6576,6302,6086,6685,6195,131,1950,500,4690,10,1,26200025,1582,-194.84,0.74,12,1.35,-31.00,8162.00,13240,20240513,-54.38,6000,20241209,0.67,13240,-54.38,20240513,6000,0.67,20241209,13240,-54.38,20240513,6000,0.67,20241209,3.78,N,042370,500,131 억,,418868,N,N,8,N,00,N
20241209,140449,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,6080,-440,5,-6.75,1941563290,317094,115.06,6270,6480,6000,8470,4570,6520,6122.99,1.60,0,33809,7066,6792,6576,6302,6086,6685,6195,131,1950,500,4690,10,1,26200025,1593,-196.13,0.74,12,1.21,-31.00,8162.00,13240,20240513,-54.08,6000,20241209,1.33,13240,-54.08,20240513,6000,1.33,20241209,13240,-54.08,20240513,6000,1.33,20241209,3.78,N,042370,500,131 억,,418868,N,N,8,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 160449 55 60.00 KOSDAQ 금융 N N N Y 60 N 6400 400 2 6.67 847603470 134570 35.45 6050 6500 6050 7800 4200 6000 6298.42 1.80 0 48654 6640 6320 6160 5840 5680 6240 5760 131 1800 500 4320 10 1 26200025 1677 -206.45 0.78 12 0.51 -31.00 8162.00 13240 20240513 -51.66 6000 20241209 6.67 13240 -51.66 20240513 6000 6.67 20241209 13240 -51.66 20240513 6000 6.67 20241209 3.75 N 042370 500 131 억 470803 N N 691 N 00 N
3 20241210 150451 55 60.00 KOSDAQ 금융 N N N Y 60 N 6390 390 2 6.50 814909160 129464 34.10 6050 6500 6050 7800 4200 6000 6294.48 1.80 0 45474 6640 6320 6160 5840 5680 6240 5760 131 1800 500 4320 10 1 26200025 1674 -206.13 0.78 12 0.49 -31.00 8162.00 13240 20240513 -51.74 6000 20241209 6.50 13240 -51.74 20240513 6000 6.50 20241209 13240 -51.74 20240513 6000 6.50 20241209 3.75 N 042370 500 131 억 470803 N N 945 N 00 N
4 20241210 140450 55 60.00 KOSDAQ 금융 N N N Y 60 N 6420 420 2 7.00 769855800 122456 32.26 6050 6500 6050 7800 4200 6000 6286.80 1.80 0 44674 6640 6320 6160 5840 5680 6240 5760 131 1800 500 4320 10 1 26200025 1682 -207.10 0.79 12 0.47 -31.00 8162.00 13240 20240513 -51.51 6000 20241209 7.00 13240 -51.51 20240513 6000 7.00 20241209 13240 -51.51 20240513 6000 7.00 20241209 3.75 N 042370 500 131 억 470803 N N 945 N 00 N
5 20241210 130449 55 60.00 KOSDAQ 금융 N N N Y 60 N 6320 320 2 5.33 600425010 95986 25.29 6050 6370 6050 7800 4200 6000 6255.34 1.80 0 42066 6640 6320 6160 5840 5680 6240 5760 131 1800 500 4320 10 1 26200025 1656 -203.87 0.77 12 0.37 -31.00 8162.00 13240 20240513 -52.27 6000 20241209 5.33 13240 -52.27 20240513 6000 5.33 20241209 13240 -52.27 20240513 6000 5.33 20241209 3.75 N 042370 500 131 억 470803 N N 945 N 00 N
6 20241210 120450 55 60.00 KOSDAQ 금융 N N N Y 60 N 6320 320 2 5.33 530268230 84866 22.36 6050 6370 6050 7800 4200 6000 6248.30 1.80 0 37223 6640 6320 6160 5840 5680 6240 5760 131 1800 500 4320 10 1 26200025 1656 -203.87 0.77 12 0.32 -31.00 8162.00 13240 20240513 -52.27 6000 20241209 5.33 13240 -52.27 20240513 6000 5.33 20241209 13240 -52.27 20240513 6000 5.33 20241209 3.75 N 042370 500 131 억 470803 N N 945 N 00 N
7 20241210 110448 55 60.00 KOSDAQ 금융 N N N Y 60 N 6320 320 2 5.33 445864370 71566 18.85 6050 6370 6050 7800 4200 6000 6230.11 1.80 0 32028 6640 6320 6160 5840 5680 6240 5760 131 1800 500 4320 10 1 26200025 1656 -203.87 0.77 12 0.27 -31.00 8162.00 13240 20240513 -52.27 6000 20241209 5.33 13240 -52.27 20240513 6000 5.33 20241209 13240 -52.27 20240513 6000 5.33 20241209 3.75 N 042370 500 131 억 470803 N N 945 N 00 N
8 20241210 100449 55 60.00 KOSDAQ 금융 N N N Y 60 N 6300 300 2 5.00 307855430 49740 13.10 6050 6300 6050 7800 4200 6000 6189.29 1.80 0 25925 6640 6320 6160 5840 5680 6240 5760 131 1800 500 4320 10 1 26200025 1651 -203.23 0.77 12 0.19 -31.00 8162.00 13240 20240513 -52.42 6000 20241209 5.00 13240 -52.42 20240513 6000 5.00 20241209 13240 -52.42 20240513 6000 5.00 20241209 3.75 N 042370 500 131 억 470803 N N 945 N 00 N
9 20241210 090452 55 60.00 KOSDAQ 금융 N N N Y 60 N 6160 160 2 2.67 70271090 11519 3.03 6050 6160 6050 7800 4200 6000 6100.45 1.80 0 5772 6640 6320 6160 5840 5680 6240 5760 131 1800 500 4320 10 1 26200025 1614 -198.71 0.75 12 0.04 -31.00 8162.00 13240 20240513 -53.47 6000 20241209 2.67 13240 -53.47 20240513 6000 2.67 20241209 13240 -53.47 20240513 6000 2.67 20241209 3.75 N 042370 500 131 억 470803 N N 945 N 00 N
10 20241209 160448 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 6000 -520 5 -7.98 2291212730 375015 136.07 6270 6480 6000 8470 4570 6520 6109.70 1.60 0 55839 7066 6792 6576 6302 6086 6685 6195 131 1950 500 4690 10 1 26200025 1572 -193.55 0.74 12 1.43 -31.00 8162.00 13240 20240513 -54.68 6000 20241209 0.00 13240 -54.68 20240513 6000 0.00 20241209 13240 -54.68 20240513 6000 0.00 20241209 3.78 N 042370 500 131 억 418868 N N 945 N 00 N
11 20241209 150450 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 6040 -480 5 -7.36 2168618060 354616 128.67 6270 6480 6000 8470 4570 6520 6115.40 1.60 0 48254 7066 6792 6576 6302 6086 6685 6195 131 1950 500 4690 10 1 26200025 1582 -194.84 0.74 12 1.35 -31.00 8162.00 13240 20240513 -54.38 6000 20241209 0.67 13240 -54.38 20240513 6000 0.67 20241209 13240 -54.38 20240513 6000 0.67 20241209 3.78 N 042370 500 131 억 418868 N N 8 N 00 N
12 20241209 140449 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 6080 -440 5 -6.75 1941563290 317094 115.06 6270 6480 6000 8470 4570 6520 6122.99 1.60 0 33809 7066 6792 6576 6302 6086 6685 6195 131 1950 500 4690 10 1 26200025 1593 -196.13 0.74 12 1.21 -31.00 8162.00 13240 20240513 -54.08 6000 20241209 1.33 13240 -54.08 20240513 6000 1.33 20241209 13240 -54.08 20240513 6000 1.33 20241209 3.78 N 042370 500 131 억 418868 N N 8 N 00 N