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
430460/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
20241210,161227,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241210,151230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241210,141229,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241210,131231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241210,121228,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241210,111228,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241210,101230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241210,091237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241209,161225,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241209,151227,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241209,141225,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,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 161227 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
3 20241210 151230 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
4 20241210 141229 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
5 20241210 131231 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
6 20241210 121228 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
7 20241210 111228 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
8 20241210 101230 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
9 20241210 091237 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
10 20241209 161225 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
11 20241209 151227 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
12 20241209 141225 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N