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
472220/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
20241210,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,54350730,26417,444.28,2065,2070,2040,2680,1450,2065,2057.41,0.10,0,20911,2111,2087,2056,2032,2001,2072,2017,5,615,100,1440,5,1,4690000,97,-14.51,0.60,12,0.56,-142.00,3431.00,3800,20240206,-45.79,2025,20241209,1.73,3800,-45.79,20240206,2025,1.73,20241209,3800,-45.79,20240206,2025,1.73,20241209,0.00,N,472220,100,4 억,,4747,N,N,0,N,00,N
20241210,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,53883235,26190,440.46,2065,2070,2040,2680,1450,2065,2057.40,0.10,0,20709,2111,2087,2056,2032,2001,2072,2017,5,615,100,1440,5,1,4690000,97,-14.51,0.60,12,0.56,-142.00,3431.00,3800,20240206,-45.79,2025,20241209,1.73,3800,-45.79,20240206,2025,1.73,20241209,3800,-45.79,20240206,2025,1.73,20241209,0.00,N,472220,100,4 억,,4747,N,N,0,N,00,N
20241210,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,42228065,20526,345.21,2065,2070,2040,2680,1450,2065,2057.30,0.10,0,17278,2111,2087,2056,2032,2001,2072,2017,5,615,100,1440,5,1,4690000,97,-14.51,0.60,12,0.44,-142.00,3431.00,3800,20240206,-45.79,2025,20241209,1.73,3800,-45.79,20240206,2025,1.73,20241209,3800,-45.79,20240206,2025,1.73,20241209,0.00,N,472220,100,4 억,,4747,N,N,0,N,00,N
20241210,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,34871810,16955,285.15,2065,2070,2040,2680,1450,2065,2056.73,0.10,0,13713,2111,2087,2056,2032,2001,2072,2017,5,615,100,1440,5,1,4690000,97,-14.51,0.60,12,0.36,-142.00,3431.00,3800,20240206,-45.79,2025,20241209,1.73,3800,-45.79,20240206,2025,1.73,20241209,3800,-45.79,20240206,2025,1.73,20241209,0.00,N,472220,100,4 억,,4747,N,N,0,N,00,N
20241210,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,24496470,11916,200.40,2065,2070,2040,2680,1450,2065,2055.76,0.10,0,9699,2111,2087,2056,2032,2001,2072,2017,5,615,100,1440,5,1,4690000,97,-14.51,0.60,12,0.25,-142.00,3431.00,3800,20240206,-45.79,2025,20241209,1.73,3800,-45.79,20240206,2025,1.73,20241209,3800,-45.79,20240206,2025,1.73,20241209,0.00,N,472220,100,4 억,,4747,N,N,0,N,00,N
20241210,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,16810905,8185,137.66,2065,2070,2040,2680,1450,2065,2053.87,0.10,0,6023,2111,2087,2056,2032,2001,2072,2017,5,615,100,1440,5,1,4690000,97,-14.51,0.60,12,0.17,-142.00,3431.00,3800,20240206,-45.79,2025,20241209,1.73,3800,-45.79,20240206,2025,1.73,20241209,3800,-45.79,20240206,2025,1.73,20241209,0.00,N,472220,100,4 억,,4747,N,N,0,N,00,N
20241210,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,9743565,4749,79.87,2065,2070,2040,2680,1450,2065,2051.71,0.10,0,2669,2111,2087,2056,2032,2001,2072,2017,5,615,100,1440,5,1,4690000,96,-14.47,0.60,12,0.10,-142.00,3431.00,3800,20240206,-45.92,2025,20241209,1.48,3800,-45.92,20240206,2025,1.48,20241209,3800,-45.92,20240206,2025,1.48,20241209,0.00,N,472220,100,4 억,,4747,N,N,0,N,00,N
20241210,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,503870,244,4.10,2065,2070,2060,2680,1450,2065,2065.04,0.10,0,9,2111,2087,2056,2032,2001,2072,2017,5,615,100,1440,5,1,4690000,97,-14.51,0.60,12,0.01,-142.00,3431.00,3800,20240206,-45.79,2025,20241209,1.73,3800,-45.79,20240206,2025,1.73,20241209,3800,-45.79,20240206,2025,1.73,20241209,0.00,N,472220,100,4 억,,4747,N,N,0,N,00,N
20241209,161303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,-20,5,-0.96,12188415,5946,25.40,2075,2080,2025,2710,1460,2085,2049.85,0.11,0,-38,2098,2091,2078,2071,2058,2095,2075,5,625,100,1450,5,1,4690000,97,-14.54,0.60,12,0.13,-142.00,3431.00,3800,20240206,-45.66,2025,20241209,1.98,3800,-45.66,20240206,2025,1.98,20241209,3800,-45.66,20240206,2025,1.98,20241209,0.00,N,472220,100,4 억,,5042,N,N,0,N,00,N
20241209,151307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,-20,5,-0.96,11804325,5760,24.60,2075,2080,2025,2710,1460,2085,2049.36,0.11,0,2,2098,2091,2078,2071,2058,2095,2075,5,625,100,1450,5,1,4690000,97,-14.54,0.60,12,0.12,-142.00,3431.00,3800,20240206,-45.66,2025,20241209,1.98,3800,-45.66,20240206,2025,1.98,20241209,3800,-45.66,20240206,2025,1.98,20241209,0.00,N,472220,100,4 억,,5042,N,N,0,N,00,N
20241209,141304,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,-20,5,-0.96,11275795,5503,23.51,2075,2080,2025,2710,1460,2085,2049.03,0.11,0,-168,2098,2091,2078,2071,2058,2095,2075,5,625,100,1450,5,1,4690000,97,-14.54,0.60,12,0.12,-142.00,3431.00,3800,20240206,-45.66,2025,20241209,1.98,3800,-45.66,20240206,2025,1.98,20241209,3800,-45.66,20240206,2025,1.98,20241209,0.00,N,472220,100,4 억,,5042,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 161309 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 54350730 26417 444.28 2065 2070 2040 2680 1450 2065 2057.41 0.10 0 20911 2111 2087 2056 2032 2001 2072 2017 5 615 100 1440 5 1 4690000 97 -14.51 0.60 12 0.56 -142.00 3431.00 3800 20240206 -45.79 2025 20241209 1.73 3800 -45.79 20240206 2025 1.73 20241209 3800 -45.79 20240206 2025 1.73 20241209 0.00 N 472220 100 4 억 4747 N N 0 N 00 N
3 20241210 151309 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 53883235 26190 440.46 2065 2070 2040 2680 1450 2065 2057.40 0.10 0 20709 2111 2087 2056 2032 2001 2072 2017 5 615 100 1440 5 1 4690000 97 -14.51 0.60 12 0.56 -142.00 3431.00 3800 20240206 -45.79 2025 20241209 1.73 3800 -45.79 20240206 2025 1.73 20241209 3800 -45.79 20240206 2025 1.73 20241209 0.00 N 472220 100 4 억 4747 N N 0 N 00 N
4 20241210 141309 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 42228065 20526 345.21 2065 2070 2040 2680 1450 2065 2057.30 0.10 0 17278 2111 2087 2056 2032 2001 2072 2017 5 615 100 1440 5 1 4690000 97 -14.51 0.60 12 0.44 -142.00 3431.00 3800 20240206 -45.79 2025 20241209 1.73 3800 -45.79 20240206 2025 1.73 20241209 3800 -45.79 20240206 2025 1.73 20241209 0.00 N 472220 100 4 억 4747 N N 0 N 00 N
5 20241210 131310 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 34871810 16955 285.15 2065 2070 2040 2680 1450 2065 2056.73 0.10 0 13713 2111 2087 2056 2032 2001 2072 2017 5 615 100 1440 5 1 4690000 97 -14.51 0.60 12 0.36 -142.00 3431.00 3800 20240206 -45.79 2025 20241209 1.73 3800 -45.79 20240206 2025 1.73 20241209 3800 -45.79 20240206 2025 1.73 20241209 0.00 N 472220 100 4 억 4747 N N 0 N 00 N
6 20241210 121307 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 24496470 11916 200.40 2065 2070 2040 2680 1450 2065 2055.76 0.10 0 9699 2111 2087 2056 2032 2001 2072 2017 5 615 100 1440 5 1 4690000 97 -14.51 0.60 12 0.25 -142.00 3431.00 3800 20240206 -45.79 2025 20241209 1.73 3800 -45.79 20240206 2025 1.73 20241209 3800 -45.79 20240206 2025 1.73 20241209 0.00 N 472220 100 4 억 4747 N N 0 N 00 N
7 20241210 111308 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 16810905 8185 137.66 2065 2070 2040 2680 1450 2065 2053.87 0.10 0 6023 2111 2087 2056 2032 2001 2072 2017 5 615 100 1440 5 1 4690000 97 -14.51 0.60 12 0.17 -142.00 3431.00 3800 20240206 -45.79 2025 20241209 1.73 3800 -45.79 20240206 2025 1.73 20241209 3800 -45.79 20240206 2025 1.73 20241209 0.00 N 472220 100 4 억 4747 N N 0 N 00 N
8 20241210 101309 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 9743565 4749 79.87 2065 2070 2040 2680 1450 2065 2051.71 0.10 0 2669 2111 2087 2056 2032 2001 2072 2017 5 615 100 1440 5 1 4690000 96 -14.47 0.60 12 0.10 -142.00 3431.00 3800 20240206 -45.92 2025 20241209 1.48 3800 -45.92 20240206 2025 1.48 20241209 3800 -45.92 20240206 2025 1.48 20241209 0.00 N 472220 100 4 억 4747 N N 0 N 00 N
9 20241210 091317 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 503870 244 4.10 2065 2070 2060 2680 1450 2065 2065.04 0.10 0 9 2111 2087 2056 2032 2001 2072 2017 5 615 100 1440 5 1 4690000 97 -14.51 0.60 12 0.01 -142.00 3431.00 3800 20240206 -45.79 2025 20241209 1.73 3800 -45.79 20240206 2025 1.73 20241209 3800 -45.79 20240206 2025 1.73 20241209 0.00 N 472220 100 4 억 4747 N N 0 N 00 N
10 20241209 161303 57 100.00 KOSDAQ 신저가 금융 N N N N N 2065 -20 5 -0.96 12188415 5946 25.40 2075 2080 2025 2710 1460 2085 2049.85 0.11 0 -38 2098 2091 2078 2071 2058 2095 2075 5 625 100 1450 5 1 4690000 97 -14.54 0.60 12 0.13 -142.00 3431.00 3800 20240206 -45.66 2025 20241209 1.98 3800 -45.66 20240206 2025 1.98 20241209 3800 -45.66 20240206 2025 1.98 20241209 0.00 N 472220 100 4 억 5042 N N 0 N 00 N
11 20241209 151307 57 100.00 KOSDAQ 신저가 금융 N N N N N 2065 -20 5 -0.96 11804325 5760 24.60 2075 2080 2025 2710 1460 2085 2049.36 0.11 0 2 2098 2091 2078 2071 2058 2095 2075 5 625 100 1450 5 1 4690000 97 -14.54 0.60 12 0.12 -142.00 3431.00 3800 20240206 -45.66 2025 20241209 1.98 3800 -45.66 20240206 2025 1.98 20241209 3800 -45.66 20240206 2025 1.98 20241209 0.00 N 472220 100 4 억 5042 N N 0 N 00 N
12 20241209 141304 57 100.00 KOSDAQ 신저가 금융 N N N N N 2065 -20 5 -0.96 11275795 5503 23.51 2075 2080 2025 2710 1460 2085 2049.03 0.11 0 -168 2098 2091 2078 2071 2058 2095 2075 5 625 100 1450 5 1 4690000 97 -14.54 0.60 12 0.12 -142.00 3431.00 3800 20240206 -45.66 2025 20241209 1.98 3800 -45.66 20240206 2025 1.98 20241209 3800 -45.66 20240206 2025 1.98 20241209 0.00 N 472220 100 4 억 5042 N N 0 N 00 N