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
457630/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
20241210,161256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1837,20231218,14.04,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241210,151258,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1837,20231218,14.04,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241210,141258,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1837,20231218,14.04,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241210,131300,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1837,20231218,14.04,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241210,121256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1837,20231218,14.04,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241210,111257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1837,20231218,14.04,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241210,101258,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1837,20231218,14.04,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241210,091306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1837,20231218,14.04,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241209,161253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1837,20231218,14.04,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241209,151256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1837,20231218,14.04,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241209,141253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1837,20231218,14.04,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,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 161256 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1837 20231218 14.04 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.12 N 457630 100 7 억 6622 N N 0 N 00 N
3 20241210 151258 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1837 20231218 14.04 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.12 N 457630 100 7 억 6622 N N 0 N 00 N
4 20241210 141258 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1837 20231218 14.04 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.12 N 457630 100 7 억 6622 N N 0 N 00 N
5 20241210 131300 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1837 20231218 14.04 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.12 N 457630 100 7 억 6622 N N 0 N 00 N
6 20241210 121256 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1837 20231218 14.04 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.12 N 457630 100 7 억 6622 N N 0 N 00 N
7 20241210 111257 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1837 20231218 14.04 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.12 N 457630 100 7 억 6622 N N 0 N 00 N
8 20241210 101258 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1837 20231218 14.04 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.12 N 457630 100 7 억 6622 N N 0 N 00 N
9 20241210 091306 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1837 20231218 14.04 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.12 N 457630 100 7 억 6622 N N 0 N 00 N
10 20241209 161253 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1837 20231218 14.04 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.12 N 457630 100 7 억 6622 N N 0 N 00 N
11 20241209 151256 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1837 20231218 14.04 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.12 N 457630 100 7 억 6622 N N 0 N 00 N
12 20241209 141253 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1837 20231218 14.04 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.12 N 457630 100 7 억 6622 N N 0 N 00 N