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
222420/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
20241210,160939,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,591,11,2,1.90,57631039,100898,84.67,552,591,549,754,406,580,571.18,0.94,0,3404,666,623,596,553,526,609,539,45,174,100,400,1,1,45460231,269,-5.01,0.72,12,0.22,-118.00,818.00,1690,20231222,-65.03,549,20241210,7.65,1676,-64.74,20240102,549,7.65,20241210,1690,-65.03,20231222,549,7.65,20241210,0.70,N,222420,100,45 억,,428077,N,N,0,N,00,N
20241210,150941,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,590,10,2,1.72,57397608,100503,84.34,552,590,549,754,406,580,571.10,0.94,0,3403,666,623,596,553,526,609,539,45,174,100,400,1,1,45460231,268,-5.00,0.72,12,0.22,-118.00,818.00,1690,20231222,-65.09,549,20241210,7.47,1676,-64.80,20240102,549,7.47,20241210,1690,-65.09,20231222,549,7.47,20241210,0.70,N,222420,100,45 억,,428077,N,N,0,N,00,N
20241210,140941,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,576,-4,5,-0.69,44740855,78650,66.00,552,589,549,754,406,580,568.86,0.94,0,5064,666,623,596,553,526,609,539,45,174,100,400,1,1,45460231,262,-4.88,0.70,12,0.17,-118.00,818.00,1690,20231222,-65.92,549,20241210,4.92,1676,-65.63,20240102,549,4.92,20241210,1690,-65.92,20231222,549,4.92,20241210,0.70,N,222420,100,45 억,,428077,N,N,0,N,00,N
20241210,130941,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,583,3,2,0.52,40870644,71967,60.39,552,589,549,754,406,580,567.91,0.94,0,5064,666,623,596,553,526,609,539,45,174,100,400,1,1,45460231,265,-4.94,0.71,12,0.16,-118.00,818.00,1690,20231222,-65.50,549,20241210,6.19,1676,-65.21,20240102,549,6.19,20241210,1690,-65.50,20231222,549,6.19,20241210,0.70,N,222420,100,45 억,,428077,N,N,0,N,00,N
20241210,120941,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,586,6,2,1.03,38471872,67833,56.92,552,589,549,754,406,580,567.16,0.94,0,5068,666,623,596,553,526,609,539,45,174,100,400,1,1,45460231,266,-4.97,0.72,12,0.15,-118.00,818.00,1690,20231222,-65.33,549,20241210,6.74,1676,-65.04,20240102,549,6.74,20241210,1690,-65.33,20231222,549,6.74,20241210,0.70,N,222420,100,45 억,,428077,N,N,0,N,00,N
20241210,110940,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,580,0,3,0.00,32198094,57055,47.88,552,589,549,754,406,580,564.33,0.94,0,4567,666,623,596,553,526,609,539,45,174,100,400,1,1,45460231,264,-4.92,0.71,12,0.13,-118.00,818.00,1690,20231222,-65.68,549,20241210,5.65,1676,-65.39,20240102,549,5.65,20241210,1690,-65.68,20231222,549,5.65,20241210,0.70,N,222420,100,45 억,,428077,N,N,0,N,00,N
20241210,100941,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,582,2,2,0.34,28739612,51124,42.90,552,589,549,754,406,580,562.15,0.94,0,3847,666,623,596,553,526,609,539,45,174,100,400,1,1,45460231,265,-4.93,0.71,12,0.11,-118.00,818.00,1690,20231222,-65.56,549,20241210,6.01,1676,-65.27,20240102,549,6.01,20241210,1690,-65.56,20231222,549,6.01,20241210,0.70,N,222420,100,45 억,,428077,N,N,0,N,00,N
20241210,090947,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,578,-2,5,-0.34,18310285,33066,27.75,552,579,549,754,406,580,553.75,0.94,0,2282,666,623,596,553,526,609,539,45,174,100,400,1,1,45460231,263,-4.90,0.71,12,0.07,-118.00,818.00,1690,20231222,-65.80,549,20241210,5.28,1676,-65.51,20240102,549,5.28,20241210,1690,-65.80,20231222,549,5.28,20241210,0.70,N,222420,100,45 억,,428077,N,N,0,N,00,N
20241209,160938,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,580,-55,5,-8.66,69945952,117802,152.88,635,639,569,825,445,635,593.77,0.93,0,5786,705,669,650,614,595,660,605,45,190,100,440,1,1,45460231,264,-4.92,0.71,12,0.26,-118.00,818.00,1690,20231222,-65.68,569,20241209,1.93,1676,-65.39,20240102,569,1.93,20241209,1690,-65.68,20231222,569,1.93,20241209,0.71,N,222420,100,45 억,,422197,N,N,0,N,00,N
20241209,150938,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,586,-49,5,-7.72,65952078,110923,143.95,635,639,569,825,445,635,594.58,0.93,0,6964,705,669,650,614,595,660,605,45,190,100,440,1,1,45460231,266,-4.97,0.72,12,0.24,-118.00,818.00,1690,20231222,-65.33,569,20241209,2.99,1676,-65.04,20240102,569,2.99,20241209,1690,-65.33,20231222,569,2.99,20241209,0.71,N,222420,100,45 억,,422197,N,N,0,N,00,N
20241209,140940,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,584,-51,5,-8.03,62174851,104450,135.55,635,639,569,825,445,635,595.26,0.93,0,7197,705,669,650,614,595,660,605,45,190,100,440,1,1,45460231,265,-4.95,0.71,12,0.23,-118.00,818.00,1690,20231222,-65.44,569,20241209,2.64,1676,-65.16,20240102,569,2.64,20241209,1690,-65.44,20231222,569,2.64,20241209,0.71,N,222420,100,45 억,,422197,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 160939 57 100.00 KOSDAQ 신저가 비금속 N N N N N 591 11 2 1.90 57631039 100898 84.67 552 591 549 754 406 580 571.18 0.94 0 3404 666 623 596 553 526 609 539 45 174 100 400 1 1 45460231 269 -5.01 0.72 12 0.22 -118.00 818.00 1690 20231222 -65.03 549 20241210 7.65 1676 -64.74 20240102 549 7.65 20241210 1690 -65.03 20231222 549 7.65 20241210 0.70 N 222420 100 45 억 428077 N N 0 N 00 N
3 20241210 150941 57 100.00 KOSDAQ 신저가 비금속 N N N N N 590 10 2 1.72 57397608 100503 84.34 552 590 549 754 406 580 571.10 0.94 0 3403 666 623 596 553 526 609 539 45 174 100 400 1 1 45460231 268 -5.00 0.72 12 0.22 -118.00 818.00 1690 20231222 -65.09 549 20241210 7.47 1676 -64.80 20240102 549 7.47 20241210 1690 -65.09 20231222 549 7.47 20241210 0.70 N 222420 100 45 억 428077 N N 0 N 00 N
4 20241210 140941 57 100.00 KOSDAQ 신저가 비금속 N N N N N 576 -4 5 -0.69 44740855 78650 66.00 552 589 549 754 406 580 568.86 0.94 0 5064 666 623 596 553 526 609 539 45 174 100 400 1 1 45460231 262 -4.88 0.70 12 0.17 -118.00 818.00 1690 20231222 -65.92 549 20241210 4.92 1676 -65.63 20240102 549 4.92 20241210 1690 -65.92 20231222 549 4.92 20241210 0.70 N 222420 100 45 억 428077 N N 0 N 00 N
5 20241210 130941 57 100.00 KOSDAQ 신저가 비금속 N N N N N 583 3 2 0.52 40870644 71967 60.39 552 589 549 754 406 580 567.91 0.94 0 5064 666 623 596 553 526 609 539 45 174 100 400 1 1 45460231 265 -4.94 0.71 12 0.16 -118.00 818.00 1690 20231222 -65.50 549 20241210 6.19 1676 -65.21 20240102 549 6.19 20241210 1690 -65.50 20231222 549 6.19 20241210 0.70 N 222420 100 45 억 428077 N N 0 N 00 N
6 20241210 120941 57 100.00 KOSDAQ 신저가 비금속 N N N N N 586 6 2 1.03 38471872 67833 56.92 552 589 549 754 406 580 567.16 0.94 0 5068 666 623 596 553 526 609 539 45 174 100 400 1 1 45460231 266 -4.97 0.72 12 0.15 -118.00 818.00 1690 20231222 -65.33 549 20241210 6.74 1676 -65.04 20240102 549 6.74 20241210 1690 -65.33 20231222 549 6.74 20241210 0.70 N 222420 100 45 억 428077 N N 0 N 00 N
7 20241210 110940 57 100.00 KOSDAQ 신저가 비금속 N N N N N 580 0 3 0.00 32198094 57055 47.88 552 589 549 754 406 580 564.33 0.94 0 4567 666 623 596 553 526 609 539 45 174 100 400 1 1 45460231 264 -4.92 0.71 12 0.13 -118.00 818.00 1690 20231222 -65.68 549 20241210 5.65 1676 -65.39 20240102 549 5.65 20241210 1690 -65.68 20231222 549 5.65 20241210 0.70 N 222420 100 45 억 428077 N N 0 N 00 N
8 20241210 100941 57 100.00 KOSDAQ 신저가 비금속 N N N N N 582 2 2 0.34 28739612 51124 42.90 552 589 549 754 406 580 562.15 0.94 0 3847 666 623 596 553 526 609 539 45 174 100 400 1 1 45460231 265 -4.93 0.71 12 0.11 -118.00 818.00 1690 20231222 -65.56 549 20241210 6.01 1676 -65.27 20240102 549 6.01 20241210 1690 -65.56 20231222 549 6.01 20241210 0.70 N 222420 100 45 억 428077 N N 0 N 00 N
9 20241210 090947 57 100.00 KOSDAQ 신저가 비금속 N N N N N 578 -2 5 -0.34 18310285 33066 27.75 552 579 549 754 406 580 553.75 0.94 0 2282 666 623 596 553 526 609 539 45 174 100 400 1 1 45460231 263 -4.90 0.71 12 0.07 -118.00 818.00 1690 20231222 -65.80 549 20241210 5.28 1676 -65.51 20240102 549 5.28 20241210 1690 -65.80 20231222 549 5.28 20241210 0.70 N 222420 100 45 억 428077 N N 0 N 00 N
10 20241209 160938 57 100.00 KOSDAQ 신저가 비금속 N N N N N 580 -55 5 -8.66 69945952 117802 152.88 635 639 569 825 445 635 593.77 0.93 0 5786 705 669 650 614 595 660 605 45 190 100 440 1 1 45460231 264 -4.92 0.71 12 0.26 -118.00 818.00 1690 20231222 -65.68 569 20241209 1.93 1676 -65.39 20240102 569 1.93 20241209 1690 -65.68 20231222 569 1.93 20241209 0.71 N 222420 100 45 억 422197 N N 0 N 00 N
11 20241209 150938 57 100.00 KOSDAQ 신저가 비금속 N N N N N 586 -49 5 -7.72 65952078 110923 143.95 635 639 569 825 445 635 594.58 0.93 0 6964 705 669 650 614 595 660 605 45 190 100 440 1 1 45460231 266 -4.97 0.72 12 0.24 -118.00 818.00 1690 20231222 -65.33 569 20241209 2.99 1676 -65.04 20240102 569 2.99 20241209 1690 -65.33 20231222 569 2.99 20241209 0.71 N 222420 100 45 억 422197 N N 0 N 00 N
12 20241209 140940 57 100.00 KOSDAQ 신저가 비금속 N N N N N 584 -51 5 -8.03 62174851 104450 135.55 635 639 569 825 445 635 595.26 0.93 0 7197 705 669 650 614 595 660 605 45 190 100 440 1 1 45460231 265 -4.95 0.71 12 0.23 -118.00 818.00 1690 20231222 -65.44 569 20241209 2.64 1676 -65.16 20240102 569 2.64 20241209 1690 -65.44 20231222 569 2.64 20241209 0.71 N 222420 100 45 억 422197 N N 0 N 00 N