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
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
20241210,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,23716887,11871,92.14,1995,2000,1993,2590,1397,1995,1997.88,0.00,0,9630,2003,1998,1995,1990,1987,1997,1989,5,595,100,1390,5,1,5020000,100,0.00,0.00,12,0.24,0.00,0.00,3685,20240712,-45.73,1992,20241209,0.40,3685,-45.73,20240712,1992,0.40,20241209,3685,-45.73,20240712,1992,0.40,20241209,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241210,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,21946322,10984,85.26,1995,2000,1993,2590,1397,1995,1998.03,0.00,0,9571,2003,1998,1995,1990,1987,1997,1989,5,595,100,1390,1,1,5020000,100,0.00,0.00,12,0.22,0.00,0.00,3685,20240712,-45.86,1992,20241209,0.15,3685,-45.86,20240712,1992,0.15,20241209,3685,-45.86,20240712,1992,0.15,20241209,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241210,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,17896267,8958,69.53,1995,2000,1993,2590,1397,1995,1997.80,0.00,0,8128,2003,1998,1995,1990,1987,1997,1989,5,595,100,1390,1,1,5020000,100,0.00,0.00,12,0.18,0.00,0.00,3685,20240712,-45.75,1992,20241209,0.35,3685,-45.75,20240712,1992,0.35,20241209,3685,-45.75,20240712,1992,0.35,20241209,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241210,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,14517557,7268,56.42,1995,1999,1993,2590,1397,1995,1997.46,0.00,0,6438,2003,1998,1995,1990,1987,1997,1989,5,595,100,1390,1,1,5020000,100,0.00,0.00,12,0.14,0.00,0.00,3685,20240712,-45.75,1992,20241209,0.35,3685,-45.75,20240712,1992,0.35,20241209,3685,-45.75,20240712,1992,0.35,20241209,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241210,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,10919957,5468,42.44,1995,1999,1993,2590,1397,1995,1997.07,0.00,0,4700,2003,1998,1995,1990,1987,1997,1989,5,595,100,1390,1,1,5020000,100,0.00,0.00,12,0.11,0.00,0.00,3685,20240712,-45.78,1992,20241209,0.30,3685,-45.78,20240712,1992,0.30,20241209,3685,-45.78,20240712,1992,0.30,20241209,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241210,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,7164851,3589,27.86,1995,1999,1994,2590,1397,1995,1996.34,0.00,0,2971,2003,1998,1995,1990,1987,1997,1989,5,595,100,1390,1,1,5020000,100,0.00,0.00,12,0.07,0.00,0.00,3685,20240712,-45.75,1992,20241209,0.35,3685,-45.75,20240712,1992,0.35,20241209,3685,-45.75,20240712,1992,0.35,20241209,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241210,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-1,5,-0.05,3826378,1918,14.89,1995,1995,1994,2590,1397,1995,1994.98,0.00,0,1300,2003,1998,1995,1990,1987,1997,1989,5,595,100,1390,1,1,5020000,100,0.00,0.00,12,0.04,0.00,0.00,3685,20240712,-45.89,1992,20241209,0.10,3685,-45.89,20240712,1992,0.10,20241209,3685,-45.89,20240712,1992,0.10,20241209,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241210,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,95760,48,0.37,1995,1995,1995,2590,1397,1995,1995.00,0.00,0,0,2003,1998,1995,1990,1987,1997,1989,5,595,100,1390,1,1,5020000,100,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.86,1992,20241209,0.15,3685,-45.86,20240712,1992,0.15,20241209,3685,-45.86,20240712,1992,0.15,20241209,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241209,161311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1995,-10,5,-0.50,25699086,12883,541.76,1999,2000,1992,2605,1405,2005,1994.81,0.00,0,-873,2010,2007,2002,1999,1994,2009,2001,5,600,100,1400,1,1,5020000,100,0.00,0.00,12,0.26,0.00,0.00,3685,20240712,-45.86,1992,20241209,0.15,3685,-45.86,20240712,1992,0.15,20241209,3685,-45.86,20240712,1992,0.15,20241209,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241209,151315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1995,-10,5,-0.50,25671156,12869,541.17,1999,2000,1992,2605,1405,2005,1994.81,0.00,0,-873,2010,2007,2002,1999,1994,2009,2001,5,600,100,1400,1,1,5020000,100,0.00,0.00,12,0.26,0.00,0.00,3685,20240712,-45.86,1992,20241209,0.15,3685,-45.86,20240712,1992,0.15,20241209,3685,-45.86,20240712,1992,0.15,20241209,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241209,141312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1993,-12,5,-0.60,17759028,8903,374.39,1999,2000,1992,2605,1405,2005,1994.72,0.00,0,-873,2010,2007,2002,1999,1994,2009,2001,5,600,100,1400,1,1,5020000,100,0.00,0.00,12,0.18,0.00,0.00,3685,20240712,-45.92,1992,20241209,0.05,3685,-45.92,20240712,1992,0.05,20241209,3685,-45.92,20240712,1992,0.05,20241209,0.00,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 20241210 161316 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 23716887 11871 92.14 1995 2000 1993 2590 1397 1995 1997.88 0.00 0 9630 2003 1998 1995 1990 1987 1997 1989 5 595 100 1390 5 1 5020000 100 0.00 0.00 12 0.24 0.00 0.00 3685 20240712 -45.73 1992 20241209 0.40 3685 -45.73 20240712 1992 0.40 20241209 3685 -45.73 20240712 1992 0.40 20241209 0.00 N 478110 100 5 억 0 N N 0 N 00 N
3 20241210 151317 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 21946322 10984 85.26 1995 2000 1993 2590 1397 1995 1998.03 0.00 0 9571 2003 1998 1995 1990 1987 1997 1989 5 595 100 1390 1 1 5020000 100 0.00 0.00 12 0.22 0.00 0.00 3685 20240712 -45.86 1992 20241209 0.15 3685 -45.86 20240712 1992 0.15 20241209 3685 -45.86 20240712 1992 0.15 20241209 0.00 N 478110 100 5 억 0 N N 0 N 00 N
4 20241210 141317 57 100.00 KOSDAQ 금융 N N N N N 1999 4 2 0.20 17896267 8958 69.53 1995 2000 1993 2590 1397 1995 1997.80 0.00 0 8128 2003 1998 1995 1990 1987 1997 1989 5 595 100 1390 1 1 5020000 100 0.00 0.00 12 0.18 0.00 0.00 3685 20240712 -45.75 1992 20241209 0.35 3685 -45.75 20240712 1992 0.35 20241209 3685 -45.75 20240712 1992 0.35 20241209 0.00 N 478110 100 5 억 0 N N 0 N 00 N
5 20241210 131318 57 100.00 KOSDAQ 금융 N N N N N 1999 4 2 0.20 14517557 7268 56.42 1995 1999 1993 2590 1397 1995 1997.46 0.00 0 6438 2003 1998 1995 1990 1987 1997 1989 5 595 100 1390 1 1 5020000 100 0.00 0.00 12 0.14 0.00 0.00 3685 20240712 -45.75 1992 20241209 0.35 3685 -45.75 20240712 1992 0.35 20241209 3685 -45.75 20240712 1992 0.35 20241209 0.00 N 478110 100 5 억 0 N N 0 N 00 N
6 20241210 121315 57 100.00 KOSDAQ 금융 N N N N N 1998 3 2 0.15 10919957 5468 42.44 1995 1999 1993 2590 1397 1995 1997.07 0.00 0 4700 2003 1998 1995 1990 1987 1997 1989 5 595 100 1390 1 1 5020000 100 0.00 0.00 12 0.11 0.00 0.00 3685 20240712 -45.78 1992 20241209 0.30 3685 -45.78 20240712 1992 0.30 20241209 3685 -45.78 20240712 1992 0.30 20241209 0.00 N 478110 100 5 억 0 N N 0 N 00 N
7 20241210 111316 57 100.00 KOSDAQ 금융 N N N N N 1999 4 2 0.20 7164851 3589 27.86 1995 1999 1994 2590 1397 1995 1996.34 0.00 0 2971 2003 1998 1995 1990 1987 1997 1989 5 595 100 1390 1 1 5020000 100 0.00 0.00 12 0.07 0.00 0.00 3685 20240712 -45.75 1992 20241209 0.35 3685 -45.75 20240712 1992 0.35 20241209 3685 -45.75 20240712 1992 0.35 20241209 0.00 N 478110 100 5 억 0 N N 0 N 00 N
8 20241210 101317 57 100.00 KOSDAQ 금융 N N N N N 1994 -1 5 -0.05 3826378 1918 14.89 1995 1995 1994 2590 1397 1995 1994.98 0.00 0 1300 2003 1998 1995 1990 1987 1997 1989 5 595 100 1390 1 1 5020000 100 0.00 0.00 12 0.04 0.00 0.00 3685 20240712 -45.89 1992 20241209 0.10 3685 -45.89 20240712 1992 0.10 20241209 3685 -45.89 20240712 1992 0.10 20241209 0.00 N 478110 100 5 억 0 N N 0 N 00 N
9 20241210 091325 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 95760 48 0.37 1995 1995 1995 2590 1397 1995 1995.00 0.00 0 0 2003 1998 1995 1990 1987 1997 1989 5 595 100 1390 1 1 5020000 100 0.00 0.00 12 0.00 0.00 0.00 3685 20240712 -45.86 1992 20241209 0.15 3685 -45.86 20240712 1992 0.15 20241209 3685 -45.86 20240712 1992 0.15 20241209 0.00 N 478110 100 5 억 0 N N 0 N 00 N
10 20241209 161311 57 100.00 KOSDAQ 신저가 금융 N N N N N 1995 -10 5 -0.50 25699086 12883 541.76 1999 2000 1992 2605 1405 2005 1994.81 0.00 0 -873 2010 2007 2002 1999 1994 2009 2001 5 600 100 1400 1 1 5020000 100 0.00 0.00 12 0.26 0.00 0.00 3685 20240712 -45.86 1992 20241209 0.15 3685 -45.86 20240712 1992 0.15 20241209 3685 -45.86 20240712 1992 0.15 20241209 0.00 N 478110 100 5 억 0 N N 0 N 00 N
11 20241209 151315 57 100.00 KOSDAQ 신저가 금융 N N N N N 1995 -10 5 -0.50 25671156 12869 541.17 1999 2000 1992 2605 1405 2005 1994.81 0.00 0 -873 2010 2007 2002 1999 1994 2009 2001 5 600 100 1400 1 1 5020000 100 0.00 0.00 12 0.26 0.00 0.00 3685 20240712 -45.86 1992 20241209 0.15 3685 -45.86 20240712 1992 0.15 20241209 3685 -45.86 20240712 1992 0.15 20241209 0.00 N 478110 100 5 억 0 N N 0 N 00 N
12 20241209 141312 57 100.00 KOSDAQ 신저가 금융 N N N N N 1993 -12 5 -0.60 17759028 8903 374.39 1999 2000 1992 2605 1405 2005 1994.72 0.00 0 -873 2010 2007 2002 1999 1994 2009 2001 5 600 100 1400 1 1 5020000 100 0.00 0.00 12 0.18 0.00 0.00 3685 20240712 -45.92 1992 20241209 0.05 3685 -45.92 20240712 1992 0.05 20241209 3685 -45.92 20240712 1992 0.05 20241209 0.00 N 478110 100 5 억 0 N N 0 N 00 N