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
406760/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
20241210,161213,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1575,0,3,0.00,0,0,0.00,0,0,0,2045,1103,1575,0.00,0.02,0,0,1575,1575,1575,1575,1575,1575,1575,7,470,100,0,1,1,7410000,117,35.80,0.85,12,0.00,44.00,1849.00,2355,20240207,-33.12,1491,20241120,5.63,2355,-33.12,20240207,1491,5.63,20241120,2250,-30.00,20240816,1491,5.63,20241120,0.00,N,406760,100,7 억,,1565,N,N,0,N,00,N
20241210,151215,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1575,0,3,0.00,0,0,0.00,0,0,0,2045,1103,1575,0.00,0.02,0,0,1575,1575,1575,1575,1575,1575,1575,7,470,100,0,1,1,7410000,117,35.80,0.85,12,0.00,44.00,1849.00,2355,20240207,-33.12,1491,20241120,5.63,2355,-33.12,20240207,1491,5.63,20241120,2250,-30.00,20240816,1491,5.63,20241120,0.00,N,406760,100,7 억,,1565,N,N,0,N,00,N
20241210,141215,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1575,0,3,0.00,0,0,0.00,0,0,0,2045,1103,1575,0.00,0.02,0,0,1575,1575,1575,1575,1575,1575,1575,7,470,100,0,1,1,7410000,117,35.80,0.85,12,0.00,44.00,1849.00,2355,20240207,-33.12,1491,20241120,5.63,2355,-33.12,20240207,1491,5.63,20241120,2250,-30.00,20240816,1491,5.63,20241120,0.00,N,406760,100,7 억,,1565,N,N,0,N,00,N
20241210,131217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1575,0,3,0.00,0,0,0.00,0,0,0,2045,1103,1575,0.00,0.02,0,0,1575,1575,1575,1575,1575,1575,1575,7,470,100,0,1,1,7410000,117,35.80,0.85,12,0.00,44.00,1849.00,2355,20240207,-33.12,1491,20241120,5.63,2355,-33.12,20240207,1491,5.63,20241120,2250,-30.00,20240816,1491,5.63,20241120,0.00,N,406760,100,7 억,,1565,N,N,0,N,00,N
20241210,121215,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1575,0,3,0.00,0,0,0.00,0,0,0,2045,1103,1575,0.00,0.02,0,0,1575,1575,1575,1575,1575,1575,1575,7,470,100,0,1,1,7410000,117,35.80,0.85,12,0.00,44.00,1849.00,2355,20240207,-33.12,1491,20241120,5.63,2355,-33.12,20240207,1491,5.63,20241120,2250,-30.00,20240816,1491,5.63,20241120,0.00,N,406760,100,7 억,,1565,N,N,0,N,00,N
20241210,111214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1575,0,3,0.00,0,0,0.00,0,0,0,2045,1103,1575,0.00,0.02,0,0,1575,1575,1575,1575,1575,1575,1575,7,470,100,0,1,1,7410000,117,35.80,0.85,12,0.00,44.00,1849.00,2355,20240207,-33.12,1491,20241120,5.63,2355,-33.12,20240207,1491,5.63,20241120,2250,-30.00,20240816,1491,5.63,20241120,0.00,N,406760,100,7 억,,1565,N,N,0,N,00,N
20241210,101216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1575,0,3,0.00,0,0,0.00,0,0,0,2045,1103,1575,0.00,0.02,0,0,1575,1575,1575,1575,1575,1575,1575,7,470,100,0,1,1,7410000,117,35.80,0.85,12,0.00,44.00,1849.00,2355,20240207,-33.12,1491,20241120,5.63,2355,-33.12,20240207,1491,5.63,20241120,2250,-30.00,20240816,1491,5.63,20241120,0.00,N,406760,100,7 억,,1565,N,N,0,N,00,N
20241210,091223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1575,0,3,0.00,0,0,0.00,0,0,0,2045,1103,1575,0.00,0.02,0,0,1575,1575,1575,1575,1575,1575,1575,7,470,100,0,1,1,7410000,117,35.80,0.85,12,0.00,44.00,1849.00,2355,20240207,-33.12,1491,20241120,5.63,2355,-33.12,20240207,1491,5.63,20241120,2250,-30.00,20240816,1491,5.63,20241120,0.00,N,406760,100,7 억,,1565,N,N,0,N,00,N
20241209,161211,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1575,0,3,0.00,0,0,0.00,0,0,0,2045,1103,1575,0.00,0.02,0,0,1575,1575,1575,1575,1575,1575,1575,7,470,100,0,1,1,7410000,117,35.80,0.85,12,0.00,44.00,1849.00,2355,20240207,-33.12,1491,20241120,5.63,2355,-33.12,20240207,1491,5.63,20241120,2250,-30.00,20240816,1491,5.63,20241120,0.00,N,406760,100,7 억,,1565,N,N,0,N,00,N
20241209,151213,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1575,0,3,0.00,0,0,0.00,0,0,0,2045,1103,1575,0.00,0.02,0,0,1575,1575,1575,1575,1575,1575,1575,7,470,100,0,1,1,7410000,117,35.80,0.85,12,0.00,44.00,1849.00,2355,20240207,-33.12,1491,20241120,5.63,2355,-33.12,20240207,1491,5.63,20241120,2250,-30.00,20240816,1491,5.63,20241120,0.00,N,406760,100,7 억,,1565,N,N,0,N,00,N
20241209,141212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1575,0,3,0.00,0,0,0.00,0,0,0,2045,1103,1575,0.00,0.02,0,0,1575,1575,1575,1575,1575,1575,1575,7,470,100,0,1,1,7410000,117,35.80,0.85,12,0.00,44.00,1849.00,2355,20240207,-33.12,1491,20241120,5.63,2355,-33.12,20240207,1491,5.63,20241120,2250,-30.00,20240816,1491,5.63,20241120,0.00,N,406760,100,7 억,,1565,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 161213 58 100.00 KOSDAQ 금융 N N N N N 1575 0 3 0.00 0 0 0.00 0 0 0 2045 1103 1575 0.00 0.02 0 0 1575 1575 1575 1575 1575 1575 1575 7 470 100 0 1 1 7410000 117 35.80 0.85 12 0.00 44.00 1849.00 2355 20240207 -33.12 1491 20241120 5.63 2355 -33.12 20240207 1491 5.63 20241120 2250 -30.00 20240816 1491 5.63 20241120 0.00 N 406760 100 7 억 1565 N N 0 N 00 N
3 20241210 151215 58 100.00 KOSDAQ 금융 N N N N N 1575 0 3 0.00 0 0 0.00 0 0 0 2045 1103 1575 0.00 0.02 0 0 1575 1575 1575 1575 1575 1575 1575 7 470 100 0 1 1 7410000 117 35.80 0.85 12 0.00 44.00 1849.00 2355 20240207 -33.12 1491 20241120 5.63 2355 -33.12 20240207 1491 5.63 20241120 2250 -30.00 20240816 1491 5.63 20241120 0.00 N 406760 100 7 억 1565 N N 0 N 00 N
4 20241210 141215 58 100.00 KOSDAQ 금융 N N N N N 1575 0 3 0.00 0 0 0.00 0 0 0 2045 1103 1575 0.00 0.02 0 0 1575 1575 1575 1575 1575 1575 1575 7 470 100 0 1 1 7410000 117 35.80 0.85 12 0.00 44.00 1849.00 2355 20240207 -33.12 1491 20241120 5.63 2355 -33.12 20240207 1491 5.63 20241120 2250 -30.00 20240816 1491 5.63 20241120 0.00 N 406760 100 7 억 1565 N N 0 N 00 N
5 20241210 131217 58 100.00 KOSDAQ 금융 N N N N N 1575 0 3 0.00 0 0 0.00 0 0 0 2045 1103 1575 0.00 0.02 0 0 1575 1575 1575 1575 1575 1575 1575 7 470 100 0 1 1 7410000 117 35.80 0.85 12 0.00 44.00 1849.00 2355 20240207 -33.12 1491 20241120 5.63 2355 -33.12 20240207 1491 5.63 20241120 2250 -30.00 20240816 1491 5.63 20241120 0.00 N 406760 100 7 억 1565 N N 0 N 00 N
6 20241210 121215 58 100.00 KOSDAQ 금융 N N N N N 1575 0 3 0.00 0 0 0.00 0 0 0 2045 1103 1575 0.00 0.02 0 0 1575 1575 1575 1575 1575 1575 1575 7 470 100 0 1 1 7410000 117 35.80 0.85 12 0.00 44.00 1849.00 2355 20240207 -33.12 1491 20241120 5.63 2355 -33.12 20240207 1491 5.63 20241120 2250 -30.00 20240816 1491 5.63 20241120 0.00 N 406760 100 7 억 1565 N N 0 N 00 N
7 20241210 111214 58 100.00 KOSDAQ 금융 N N N N N 1575 0 3 0.00 0 0 0.00 0 0 0 2045 1103 1575 0.00 0.02 0 0 1575 1575 1575 1575 1575 1575 1575 7 470 100 0 1 1 7410000 117 35.80 0.85 12 0.00 44.00 1849.00 2355 20240207 -33.12 1491 20241120 5.63 2355 -33.12 20240207 1491 5.63 20241120 2250 -30.00 20240816 1491 5.63 20241120 0.00 N 406760 100 7 억 1565 N N 0 N 00 N
8 20241210 101216 58 100.00 KOSDAQ 금융 N N N N N 1575 0 3 0.00 0 0 0.00 0 0 0 2045 1103 1575 0.00 0.02 0 0 1575 1575 1575 1575 1575 1575 1575 7 470 100 0 1 1 7410000 117 35.80 0.85 12 0.00 44.00 1849.00 2355 20240207 -33.12 1491 20241120 5.63 2355 -33.12 20240207 1491 5.63 20241120 2250 -30.00 20240816 1491 5.63 20241120 0.00 N 406760 100 7 억 1565 N N 0 N 00 N
9 20241210 091223 58 100.00 KOSDAQ 금융 N N N N N 1575 0 3 0.00 0 0 0.00 0 0 0 2045 1103 1575 0.00 0.02 0 0 1575 1575 1575 1575 1575 1575 1575 7 470 100 0 1 1 7410000 117 35.80 0.85 12 0.00 44.00 1849.00 2355 20240207 -33.12 1491 20241120 5.63 2355 -33.12 20240207 1491 5.63 20241120 2250 -30.00 20240816 1491 5.63 20241120 0.00 N 406760 100 7 억 1565 N N 0 N 00 N
10 20241209 161211 58 100.00 KOSDAQ 금융 N N N N N 1575 0 3 0.00 0 0 0.00 0 0 0 2045 1103 1575 0.00 0.02 0 0 1575 1575 1575 1575 1575 1575 1575 7 470 100 0 1 1 7410000 117 35.80 0.85 12 0.00 44.00 1849.00 2355 20240207 -33.12 1491 20241120 5.63 2355 -33.12 20240207 1491 5.63 20241120 2250 -30.00 20240816 1491 5.63 20241120 0.00 N 406760 100 7 억 1565 N N 0 N 00 N
11 20241209 151213 58 100.00 KOSDAQ 금융 N N N N N 1575 0 3 0.00 0 0 0.00 0 0 0 2045 1103 1575 0.00 0.02 0 0 1575 1575 1575 1575 1575 1575 1575 7 470 100 0 1 1 7410000 117 35.80 0.85 12 0.00 44.00 1849.00 2355 20240207 -33.12 1491 20241120 5.63 2355 -33.12 20240207 1491 5.63 20241120 2250 -30.00 20240816 1491 5.63 20241120 0.00 N 406760 100 7 억 1565 N N 0 N 00 N
12 20241209 141212 58 100.00 KOSDAQ 금융 N N N N N 1575 0 3 0.00 0 0 0.00 0 0 0 2045 1103 1575 0.00 0.02 0 0 1575 1575 1575 1575 1575 1575 1575 7 470 100 0 1 1 7410000 117 35.80 0.85 12 0.00 44.00 1849.00 2355 20240207 -33.12 1491 20241120 5.63 2355 -33.12 20240207 1491 5.63 20241120 2250 -30.00 20240816 1491 5.63 20241120 0.00 N 406760 100 7 억 1565 N N 0 N 00 N