ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
478110/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
20241203,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,2702708,1351,56.55,1999,2010,1995,2600,1400,2000,2000.52,0.00,0,0,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,1,1,5020000,100,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.83,1994,20241125,0.10,3685,-45.83,20240712,1994,0.10,20241125,3685,-45.83,20240712,1994,0.10,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241203,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,2702708,1351,56.55,1999,2010,1995,2600,1400,2000,2000.52,0.00,0,0,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,1,1,5020000,100,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.83,1994,20241125,0.10,3685,-45.83,20240712,1994,0.10,20241125,3685,-45.83,20240712,1994,0.10,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241203,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,2702708,1351,56.55,1999,2010,1995,2600,1400,2000,2000.52,0.00,0,0,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,1,1,5020000,100,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.83,1994,20241125,0.10,3685,-45.83,20240712,1994,0.10,20241125,3685,-45.83,20240712,1994,0.10,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241203,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,2702708,1351,56.55,1999,2010,1995,2600,1400,2000,2000.52,0.00,0,0,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,1,1,5020000,100,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.83,1994,20241125,0.10,3685,-45.83,20240712,1994,0.10,20241125,3685,-45.83,20240712,1994,0.10,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241203,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,2698715,1349,56.47,1999,2010,1995,2600,1400,2000,2000.53,0.00,0,0,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.45,1994,20241125,0.80,3685,-45.45,20240712,1994,0.80,20241125,3685,-45.45,20240712,1994,0.80,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241203,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,1766075,885,37.04,1999,2010,1995,2600,1400,2000,1995.56,0.00,0,0,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,1,1,5020000,100,0.00,0.00,12,0.02,0.00,0.00,3685,20240712,-45.83,1994,20241125,0.10,3685,-45.83,20240712,1994,0.10,20241125,3685,-45.83,20240712,1994,0.10,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241203,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,1356895,680,28.46,1999,2010,1995,2600,1400,2000,1995.43,0.00,0,0,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.45,1994,20241125,0.80,3685,-45.45,20240712,1994,0.80,20241125,3685,-45.45,20240712,1994,0.80,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241203,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,0.00,0,0,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.73,1994,20241125,0.30,3685,-45.73,20240712,1994,0.30,20241125,3685,-45.73,20240712,1994,0.30,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241202,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,4778105,2389,143.83,2000,2010,2000,2600,1400,2000,2000.04,0.00,0,0,2016,2007,2001,1992,1986,2005,1990,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.05,0.00,0.00,3685,20240712,-45.73,1994,20241125,0.30,3685,-45.73,20240712,1994,0.30,20241125,3685,-45.73,20240712,1994,0.30,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241202,151451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,4462100,2231,134.32,2000,2010,2000,2600,1400,2000,2000.04,0.00,0,0,2016,2007,2001,1992,1986,2005,1990,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.04,0.00,0.00,3685,20240712,-45.73,1994,20241125,0.30,3685,-45.73,20240712,1994,0.30,20241125,3685,-45.73,20240712,1994,0.30,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241202,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,4354100,2177,131.07,2000,2010,2000,2600,1400,2000,2000.05,0.00,0,0,2016,2007,2001,1992,1986,2005,1990,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.04,0.00,0.00,3685,20240712,-45.73,1994,20241125,0.30,3685,-45.73,20240712,1994,0.30,20241125,3685,-45.73,20240712,1994,0.30,20241125,0.00,N,478110,100,5 억,,0,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 20241203 161302 57 100.00 KOSDAQ 금융 N N N N N 1996 -4 5 -0.20 2702708 1351 56.55 1999 2010 1995 2600 1400 2000 2000.52 0.00 0 0 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 1 1 5020000 100 0.00 0.00 12 0.03 0.00 0.00 3685 20240712 -45.83 1994 20241125 0.10 3685 -45.83 20240712 1994 0.10 20241125 3685 -45.83 20240712 1994 0.10 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
3 20241203 151404 57 100.00 KOSDAQ 금융 N N N N N 1996 -4 5 -0.20 2702708 1351 56.55 1999 2010 1995 2600 1400 2000 2000.52 0.00 0 0 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 1 1 5020000 100 0.00 0.00 12 0.03 0.00 0.00 3685 20240712 -45.83 1994 20241125 0.10 3685 -45.83 20240712 1994 0.10 20241125 3685 -45.83 20240712 1994 0.10 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
4 20241203 141332 57 100.00 KOSDAQ 금융 N N N N N 1996 -4 5 -0.20 2702708 1351 56.55 1999 2010 1995 2600 1400 2000 2000.52 0.00 0 0 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 1 1 5020000 100 0.00 0.00 12 0.03 0.00 0.00 3685 20240712 -45.83 1994 20241125 0.10 3685 -45.83 20240712 1994 0.10 20241125 3685 -45.83 20240712 1994 0.10 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
5 20241203 131334 57 100.00 KOSDAQ 금융 N N N N N 1996 -4 5 -0.20 2702708 1351 56.55 1999 2010 1995 2600 1400 2000 2000.52 0.00 0 0 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 1 1 5020000 100 0.00 0.00 12 0.03 0.00 0.00 3685 20240712 -45.83 1994 20241125 0.10 3685 -45.83 20240712 1994 0.10 20241125 3685 -45.83 20240712 1994 0.10 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
6 20241203 121355 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 2698715 1349 56.47 1999 2010 1995 2600 1400 2000 2000.53 0.00 0 0 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.03 0.00 0.00 3685 20240712 -45.45 1994 20241125 0.80 3685 -45.45 20240712 1994 0.80 20241125 3685 -45.45 20240712 1994 0.80 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
7 20241203 111320 57 100.00 KOSDAQ 금융 N N N N N 1996 -4 5 -0.20 1766075 885 37.04 1999 2010 1995 2600 1400 2000 1995.56 0.00 0 0 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 1 1 5020000 100 0.00 0.00 12 0.02 0.00 0.00 3685 20240712 -45.83 1994 20241125 0.10 3685 -45.83 20240712 1994 0.10 20241125 3685 -45.83 20240712 1994 0.10 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
8 20241203 101308 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 1356895 680 28.46 1999 2010 1995 2600 1400 2000 1995.43 0.00 0 0 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.01 0.00 0.00 3685 20240712 -45.45 1994 20241125 0.80 3685 -45.45 20240712 1994 0.80 20241125 3685 -45.45 20240712 1994 0.80 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
9 20241203 091256 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2600 1400 2000 0.00 0.00 0 0 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.00 0.00 0.00 3685 20240712 -45.73 1994 20241125 0.30 3685 -45.73 20240712 1994 0.30 20241125 3685 -45.73 20240712 1994 0.30 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
10 20241202 161236 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 4778105 2389 143.83 2000 2010 2000 2600 1400 2000 2000.04 0.00 0 0 2016 2007 2001 1992 1986 2005 1990 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.05 0.00 0.00 3685 20240712 -45.73 1994 20241125 0.30 3685 -45.73 20240712 1994 0.30 20241125 3685 -45.73 20240712 1994 0.30 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
11 20241202 151451 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 4462100 2231 134.32 2000 2010 2000 2600 1400 2000 2000.04 0.00 0 0 2016 2007 2001 1992 1986 2005 1990 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.04 0.00 0.00 3685 20240712 -45.73 1994 20241125 0.30 3685 -45.73 20240712 1994 0.30 20241125 3685 -45.73 20240712 1994 0.30 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
12 20241202 141345 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 4354100 2177 131.07 2000 2010 2000 2600 1400 2000 2000.05 0.00 0 0 2016 2007 2001 1992 1986 2005 1990 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.04 0.00 0.00 3685 20240712 -45.73 1994 20241125 0.30 3685 -45.73 20240712 1994 0.30 20241125 3685 -45.73 20240712 1994 0.30 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N