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
456440/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
20241210,161254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231205,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2070,9.90,20231219,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241210,151256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231205,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2070,9.90,20231219,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241210,141256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231205,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2070,9.90,20231219,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241210,131258,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231205,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2070,9.90,20231219,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241210,121254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231205,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2070,9.90,20231219,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241210,111255,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231205,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2070,9.90,20231219,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241210,101256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231205,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2070,9.90,20231219,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241210,091304,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231205,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2070,9.90,20231219,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241209,161251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231205,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2070,9.90,20231219,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241209,151254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231205,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2070,9.90,20231219,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241209,141251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231205,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2070,9.90,20231219,0.13,N,456440,100,5 억,,2524,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 161254 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231205 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2070 9.90 20231219 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
3 20241210 151256 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231205 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2070 9.90 20231219 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
4 20241210 141256 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231205 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2070 9.90 20231219 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
5 20241210 131258 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231205 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2070 9.90 20231219 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
6 20241210 121254 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231205 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2070 9.90 20231219 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
7 20241210 111255 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231205 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2070 9.90 20231219 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
8 20241210 101256 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231205 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2070 9.90 20231219 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
9 20241210 091304 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231205 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2070 9.90 20231219 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
10 20241209 161251 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231205 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2070 9.90 20231219 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
11 20241209 151254 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231205 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2070 9.90 20231219 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
12 20241209 141251 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231205 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2070 9.90 20231219 0.13 N 456440 100 5 억 2524 N N 0 N 00 N