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
455310/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
20241210,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,21207743,10578,85.23,1997,2010,1996,2600,1400,2000,2004.89,0.02,0,9366,2020,2010,2005,1995,1990,2007,1992,5,600,100,1440,5,1,5060000,102,91.36,1.02,12,0.21,22.00,1978.00,2270,20240425,-11.45,1972,20231219,1.93,2270,-11.45,20240425,1993,0.85,20241204,2270,-11.45,20240425,1972,1.93,20231219,0.00,N,455310,100,5 억,,1190,N,N,0,N,00,N
20241210,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,21133423,10541,84.93,1997,2010,1996,2600,1400,2000,2004.88,0.02,0,9339,2020,2010,2005,1995,1990,2007,1992,5,600,100,1440,5,1,5060000,102,91.36,1.02,12,0.21,22.00,1978.00,2270,20240425,-11.45,1972,20231219,1.93,2270,-11.45,20240425,1993,0.85,20241204,2270,-11.45,20240425,1972,1.93,20231219,0.00,N,455310,100,5 억,,1190,N,N,0,N,00,N
20241210,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,17851928,8905,71.75,1997,2010,1996,2600,1400,2000,2004.71,0.02,0,7914,2020,2010,2005,1995,1990,2007,1992,5,600,100,1440,5,1,5060000,101,91.14,1.01,12,0.18,22.00,1978.00,2270,20240425,-11.67,1972,20231219,1.67,2270,-11.67,20240425,1993,0.60,20241204,2270,-11.67,20240425,1972,1.67,20231219,0.00,N,455310,100,5 억,,1190,N,N,0,N,00,N
20241210,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,15663158,7814,62.96,1997,2010,1996,2600,1400,2000,2004.50,0.02,0,6841,2020,2010,2005,1995,1990,2007,1992,5,600,100,1440,5,1,5060000,102,91.36,1.02,12,0.15,22.00,1978.00,2270,20240425,-11.45,1972,20231219,1.93,2270,-11.45,20240425,1993,0.85,20241204,2270,-11.45,20240425,1972,1.93,20231219,0.00,N,455310,100,5 억,,1190,N,N,0,N,00,N
20241210,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,13494443,6733,54.25,1997,2010,1996,2600,1400,2000,2004.22,0.02,0,5779,2020,2010,2005,1995,1990,2007,1992,5,600,100,1440,5,1,5060000,102,91.36,1.02,12,0.13,22.00,1978.00,2270,20240425,-11.45,1972,20231219,1.93,2270,-11.45,20240425,1993,0.85,20241204,2270,-11.45,20240425,1972,1.93,20231219,0.00,N,455310,100,5 억,,1190,N,N,0,N,00,N
20241210,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,11343723,5661,45.61,1997,2010,1996,2600,1400,2000,2003.84,0.02,0,4682,2020,2010,2005,1995,1990,2007,1992,5,600,100,1440,5,1,5060000,101,91.14,1.01,12,0.11,22.00,1978.00,2270,20240425,-11.67,1972,20231219,1.67,2270,-11.67,20240425,1993,0.60,20241204,2270,-11.67,20240425,1972,1.67,20231219,0.00,N,455310,100,5 억,,1190,N,N,0,N,00,N
20241210,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,4070673,2034,16.39,1997,2010,1996,2600,1400,2000,2001.31,0.02,0,1144,2020,2010,2005,1995,1990,2007,1992,5,600,100,1440,5,1,5060000,101,91.14,1.01,12,0.04,22.00,1978.00,2270,20240425,-11.67,1972,20231219,1.67,2270,-11.67,20240425,1993,0.60,20241204,2270,-11.67,20240425,1972,1.67,20231219,0.00,N,455310,100,5 억,,1190,N,N,0,N,00,N
20241210,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,2030858,1017,8.19,1997,2010,1996,2600,1400,2000,1996.91,0.02,0,216,2020,2010,2005,1995,1990,2007,1992,5,600,100,1440,5,1,5060000,102,91.36,1.02,12,0.02,22.00,1978.00,2270,20240425,-11.45,1972,20231219,1.93,2270,-11.45,20240425,1993,0.85,20241204,2270,-11.45,20240425,1972,1.93,20231219,0.00,N,455310,100,5 억,,1190,N,N,0,N,00,N
20241209,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,24866860,12411,70.26,2005,2015,2000,2610,1410,2010,2003.61,0.02,0,643,2036,2022,2011,1997,1986,2017,1992,5,600,100,1440,5,1,5060000,101,90.91,1.01,12,0.25,22.00,1978.00,2270,20240425,-11.89,1971,20231130,1.47,2270,-11.89,20240425,1993,0.35,20241204,2270,-11.89,20240425,1972,1.42,20231219,0.00,N,455310,100,5 억,,1242,N,N,0,N,00,N
20241209,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,24724690,12340,69.86,2005,2015,2000,2610,1410,2010,2003.62,0.02,0,646,2036,2022,2011,1997,1986,2017,1992,5,600,100,1440,5,1,5060000,101,91.14,1.01,12,0.24,22.00,1978.00,2270,20240425,-11.67,1971,20231130,1.73,2270,-11.67,20240425,1993,0.60,20241204,2270,-11.67,20240425,1972,1.67,20231219,0.00,N,455310,100,5 억,,1242,N,N,0,N,00,N
20241209,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,22670810,11314,64.05,2005,2015,2000,2610,1410,2010,2003.78,0.02,0,358,2036,2022,2011,1997,1986,2017,1992,5,600,100,1440,5,1,5060000,101,90.91,1.01,12,0.22,22.00,1978.00,2270,20240425,-11.89,1971,20231130,1.47,2270,-11.89,20240425,1993,0.35,20241204,2270,-11.89,20240425,1972,1.42,20231219,0.00,N,455310,100,5 억,,1242,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 161252 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 21207743 10578 85.23 1997 2010 1996 2600 1400 2000 2004.89 0.02 0 9366 2020 2010 2005 1995 1990 2007 1992 5 600 100 1440 5 1 5060000 102 91.36 1.02 12 0.21 22.00 1978.00 2270 20240425 -11.45 1972 20231219 1.93 2270 -11.45 20240425 1993 0.85 20241204 2270 -11.45 20240425 1972 1.93 20231219 0.00 N 455310 100 5 억 1190 N N 0 N 00 N
3 20241210 151254 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 21133423 10541 84.93 1997 2010 1996 2600 1400 2000 2004.88 0.02 0 9339 2020 2010 2005 1995 1990 2007 1992 5 600 100 1440 5 1 5060000 102 91.36 1.02 12 0.21 22.00 1978.00 2270 20240425 -11.45 1972 20231219 1.93 2270 -11.45 20240425 1993 0.85 20241204 2270 -11.45 20240425 1972 1.93 20231219 0.00 N 455310 100 5 억 1190 N N 0 N 00 N
4 20241210 141254 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 17851928 8905 71.75 1997 2010 1996 2600 1400 2000 2004.71 0.02 0 7914 2020 2010 2005 1995 1990 2007 1992 5 600 100 1440 5 1 5060000 101 91.14 1.01 12 0.18 22.00 1978.00 2270 20240425 -11.67 1972 20231219 1.67 2270 -11.67 20240425 1993 0.60 20241204 2270 -11.67 20240425 1972 1.67 20231219 0.00 N 455310 100 5 억 1190 N N 0 N 00 N
5 20241210 131256 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 15663158 7814 62.96 1997 2010 1996 2600 1400 2000 2004.50 0.02 0 6841 2020 2010 2005 1995 1990 2007 1992 5 600 100 1440 5 1 5060000 102 91.36 1.02 12 0.15 22.00 1978.00 2270 20240425 -11.45 1972 20231219 1.93 2270 -11.45 20240425 1993 0.85 20241204 2270 -11.45 20240425 1972 1.93 20231219 0.00 N 455310 100 5 억 1190 N N 0 N 00 N
6 20241210 121252 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 13494443 6733 54.25 1997 2010 1996 2600 1400 2000 2004.22 0.02 0 5779 2020 2010 2005 1995 1990 2007 1992 5 600 100 1440 5 1 5060000 102 91.36 1.02 12 0.13 22.00 1978.00 2270 20240425 -11.45 1972 20231219 1.93 2270 -11.45 20240425 1993 0.85 20241204 2270 -11.45 20240425 1972 1.93 20231219 0.00 N 455310 100 5 억 1190 N N 0 N 00 N
7 20241210 111253 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 11343723 5661 45.61 1997 2010 1996 2600 1400 2000 2003.84 0.02 0 4682 2020 2010 2005 1995 1990 2007 1992 5 600 100 1440 5 1 5060000 101 91.14 1.01 12 0.11 22.00 1978.00 2270 20240425 -11.67 1972 20231219 1.67 2270 -11.67 20240425 1993 0.60 20241204 2270 -11.67 20240425 1972 1.67 20231219 0.00 N 455310 100 5 억 1190 N N 0 N 00 N
8 20241210 101254 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 4070673 2034 16.39 1997 2010 1996 2600 1400 2000 2001.31 0.02 0 1144 2020 2010 2005 1995 1990 2007 1992 5 600 100 1440 5 1 5060000 101 91.14 1.01 12 0.04 22.00 1978.00 2270 20240425 -11.67 1972 20231219 1.67 2270 -11.67 20240425 1993 0.60 20241204 2270 -11.67 20240425 1972 1.67 20231219 0.00 N 455310 100 5 억 1190 N N 0 N 00 N
9 20241210 091302 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 2030858 1017 8.19 1997 2010 1996 2600 1400 2000 1996.91 0.02 0 216 2020 2010 2005 1995 1990 2007 1992 5 600 100 1440 5 1 5060000 102 91.36 1.02 12 0.02 22.00 1978.00 2270 20240425 -11.45 1972 20231219 1.93 2270 -11.45 20240425 1993 0.85 20241204 2270 -11.45 20240425 1972 1.93 20231219 0.00 N 455310 100 5 억 1190 N N 0 N 00 N
10 20241209 161249 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 24866860 12411 70.26 2005 2015 2000 2610 1410 2010 2003.61 0.02 0 643 2036 2022 2011 1997 1986 2017 1992 5 600 100 1440 5 1 5060000 101 90.91 1.01 12 0.25 22.00 1978.00 2270 20240425 -11.89 1971 20231130 1.47 2270 -11.89 20240425 1993 0.35 20241204 2270 -11.89 20240425 1972 1.42 20231219 0.00 N 455310 100 5 억 1242 N N 0 N 00 N
11 20241209 151252 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 24724690 12340 69.86 2005 2015 2000 2610 1410 2010 2003.62 0.02 0 646 2036 2022 2011 1997 1986 2017 1992 5 600 100 1440 5 1 5060000 101 91.14 1.01 12 0.24 22.00 1978.00 2270 20240425 -11.67 1971 20231130 1.73 2270 -11.67 20240425 1993 0.60 20241204 2270 -11.67 20240425 1972 1.67 20231219 0.00 N 455310 100 5 억 1242 N N 0 N 00 N
12 20241209 141249 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 22670810 11314 64.05 2005 2015 2000 2610 1410 2010 2003.78 0.02 0 358 2036 2022 2011 1997 1986 2017 1992 5 600 100 1440 5 1 5060000 101 90.91 1.01 12 0.22 22.00 1978.00 2270 20240425 -11.89 1971 20231130 1.47 2270 -11.89 20240425 1993 0.35 20241204 2270 -11.89 20240425 1972 1.42 20231219 0.00 N 455310 100 5 억 1242 N N 0 N 00 N