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
439730/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
20241210,161233,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20241210,151236,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20241210,141235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20241210,131237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20241210,121234,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20241210,111235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20241210,101236,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20241210,091243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20241209,161231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20241209,151233,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20241209,141231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,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 161233 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2680 -19.78 20240227 2135 0.70 20241114 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
3 20241210 151236 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2680 -19.78 20240227 2135 0.70 20241114 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
4 20241210 141235 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2680 -19.78 20240227 2135 0.70 20241114 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
5 20241210 131237 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2680 -19.78 20240227 2135 0.70 20241114 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
6 20241210 121234 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2680 -19.78 20240227 2135 0.70 20241114 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
7 20241210 111235 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2680 -19.78 20240227 2135 0.70 20241114 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
8 20241210 101236 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2680 -19.78 20240227 2135 0.70 20241114 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
9 20241210 091243 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2680 -19.78 20240227 2135 0.70 20241114 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
10 20241209 161231 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2680 -19.78 20240227 2135 0.70 20241114 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
11 20241209 151233 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2680 -19.78 20240227 2135 0.70 20241114 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
12 20241209 141231 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2680 -19.78 20240227 2135 0.70 20241114 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N