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
446840/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
20241210,161241,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231211,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20241210,151243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231211,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20241210,141243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231211,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20241210,131245,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231211,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20241210,121242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231211,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20241210,111242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231211,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20241210,101243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231211,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20241210,091251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231211,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20241209,161238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231211,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20241209,151240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231211,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20241209,141238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231211,0.00,N,446840,100,5 억,,575,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 161241 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2015 20231207 5.71 2400 -11.25 20241104 2060 3.40 20240102 2400 -11.25 20241104 2015 5.71 20231211 0.00 N 446840 100 5 억 575 N N 0 N 00 N
3 20241210 151243 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2015 20231207 5.71 2400 -11.25 20241104 2060 3.40 20240102 2400 -11.25 20241104 2015 5.71 20231211 0.00 N 446840 100 5 억 575 N N 0 N 00 N
4 20241210 141243 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2015 20231207 5.71 2400 -11.25 20241104 2060 3.40 20240102 2400 -11.25 20241104 2015 5.71 20231211 0.00 N 446840 100 5 억 575 N N 0 N 00 N
5 20241210 131245 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2015 20231207 5.71 2400 -11.25 20241104 2060 3.40 20240102 2400 -11.25 20241104 2015 5.71 20231211 0.00 N 446840 100 5 억 575 N N 0 N 00 N
6 20241210 121242 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2015 20231207 5.71 2400 -11.25 20241104 2060 3.40 20240102 2400 -11.25 20241104 2015 5.71 20231211 0.00 N 446840 100 5 억 575 N N 0 N 00 N
7 20241210 111242 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2015 20231207 5.71 2400 -11.25 20241104 2060 3.40 20240102 2400 -11.25 20241104 2015 5.71 20231211 0.00 N 446840 100 5 억 575 N N 0 N 00 N
8 20241210 101243 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2015 20231207 5.71 2400 -11.25 20241104 2060 3.40 20240102 2400 -11.25 20241104 2015 5.71 20231211 0.00 N 446840 100 5 억 575 N N 0 N 00 N
9 20241210 091251 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2015 20231207 5.71 2400 -11.25 20241104 2060 3.40 20240102 2400 -11.25 20241104 2015 5.71 20231211 0.00 N 446840 100 5 억 575 N N 0 N 00 N
10 20241209 161238 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2015 20231207 5.71 2400 -11.25 20241104 2060 3.40 20240102 2400 -11.25 20241104 2015 5.71 20231211 0.00 N 446840 100 5 억 575 N N 0 N 00 N
11 20241209 151240 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2015 20231207 5.71 2400 -11.25 20241104 2060 3.40 20240102 2400 -11.25 20241104 2015 5.71 20231211 0.00 N 446840 100 5 억 575 N N 0 N 00 N
12 20241209 141238 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2015 20231207 5.71 2400 -11.25 20241104 2060 3.40 20240102 2400 -11.25 20241104 2015 5.71 20231211 0.00 N 446840 100 5 억 575 N N 0 N 00 N