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
478780/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
20241210,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,16070725,7978,13.76,2015,2015,2010,2610,1410,2010,2014.38,0.64,0,-218,2051,2030,2014,1993,1977,2041,2004,8,600,100,1400,5,1,7910000,159,0.00,0.00,12,0.10,0.00,0.00,3120,20240822,-35.42,1998,20241209,0.85,3120,-35.42,20240822,1998,0.85,20241209,3120,-35.42,20240822,1998,0.85,20241209,0.00,N,478780,100,7 억,,50879,N,N,0,N,00,N
20241210,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,14064790,6981,12.04,2015,2015,2010,2610,1410,2010,2014.72,0.64,0,-208,2051,2030,2014,1993,1977,2041,2004,8,600,100,1400,5,1,7910000,159,0.00,0.00,12,0.09,0.00,0.00,3120,20240822,-35.42,1998,20241209,0.85,3120,-35.42,20240822,1998,0.85,20241209,3120,-35.42,20240822,1998,0.85,20241209,0.00,N,478780,100,7 억,,50879,N,N,0,N,00,N
20241210,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,11460100,5688,9.81,2015,2015,2010,2610,1410,2010,2014.79,0.64,0,-67,2051,2030,2014,1993,1977,2041,2004,8,600,100,1400,5,1,7910000,159,0.00,0.00,12,0.07,0.00,0.00,3120,20240822,-35.42,1998,20241209,0.85,3120,-35.42,20240822,1998,0.85,20241209,3120,-35.42,20240822,1998,0.85,20241209,0.00,N,478780,100,7 억,,50879,N,N,0,N,00,N
20241210,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,7400130,3673,6.34,2015,2015,2010,2610,1410,2010,2014.74,0.64,0,-67,2051,2030,2014,1993,1977,2041,2004,8,600,100,1400,5,1,7910000,159,0.00,0.00,12,0.05,0.00,0.00,3120,20240822,-35.42,1998,20241209,0.85,3120,-35.42,20240822,1998,0.85,20241209,3120,-35.42,20240822,1998,0.85,20241209,0.00,N,478780,100,7 억,,50879,N,N,0,N,00,N
20241210,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,5504275,2732,4.71,2015,2015,2010,2610,1410,2010,2014.74,0.64,0,-50,2051,2030,2014,1993,1977,2041,2004,8,600,100,1400,5,1,7910000,159,0.00,0.00,12,0.03,0.00,0.00,3120,20240822,-35.42,1998,20241209,0.85,3120,-35.42,20240822,1998,0.85,20241209,3120,-35.42,20240822,1998,0.85,20241209,0.00,N,478780,100,7 억,,50879,N,N,0,N,00,N
20241210,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,3682790,1828,3.15,2015,2015,2010,2610,1410,2010,2014.66,0.64,0,-50,2051,2030,2014,1993,1977,2041,2004,8,600,100,1400,5,1,7910000,159,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-35.42,1998,20241209,0.85,3120,-35.42,20240822,1998,0.85,20241209,3120,-35.42,20240822,1998,0.85,20241209,0.00,N,478780,100,7 억,,50879,N,N,0,N,00,N
20241210,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,1140490,566,0.98,2015,2015,2015,2610,1410,2010,2015.00,0.64,0,-22,2051,2030,2014,1993,1977,2041,2004,8,600,100,1400,5,1,7910000,159,0.00,0.00,12,0.01,0.00,0.00,3120,20240822,-35.42,1998,20241209,0.85,3120,-35.42,20240822,1998,0.85,20241209,3120,-35.42,20240822,1998,0.85,20241209,0.00,N,478780,100,7 억,,50879,N,N,0,N,00,N
20241210,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,2015,1,0.00,2015,2015,2015,2610,1410,2010,2015.00,0.64,0,0,2051,2030,2014,1993,1977,2041,2004,8,600,100,1400,5,1,7910000,159,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-35.42,1998,20241209,0.85,3120,-35.42,20240822,1998,0.85,20241209,3120,-35.42,20240822,1998,0.85,20241209,0.00,N,478780,100,7 억,,50879,N,N,0,N,00,N
20241209,161312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,5,2,0.25,116810197,57975,501.51,2000,2035,1998,2605,1405,2005,2014.84,0.69,0,-4089,2015,2009,2004,1998,1993,2010,1999,8,600,100,1400,5,1,7910000,159,0.00,0.00,12,0.73,0.00,0.00,3120,20240822,-35.58,1998,20241209,0.60,3120,-35.58,20240822,1998,0.60,20241209,3120,-35.58,20240822,1998,0.60,20241209,0.00,N,478780,100,7 억,,54503,N,N,0,N,00,N
20241209,151315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,0,3,0.00,116769997,57955,501.34,2000,2035,1998,2605,1405,2005,2014.84,0.69,0,-4088,2015,2009,2004,1998,1993,2010,1999,8,600,100,1400,5,1,7910000,159,0.00,0.00,12,0.73,0.00,0.00,3120,20240822,-35.74,1998,20241209,0.35,3120,-35.74,20240822,1998,0.35,20241209,3120,-35.74,20240822,1998,0.35,20241209,0.00,N,478780,100,7 억,,54503,N,N,0,N,00,N
20241209,141313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1999,-6,5,-0.30,105625902,52409,453.37,2000,2035,1998,2605,1405,2005,2015.42,0.69,0,-4088,2015,2009,2004,1998,1993,2010,1999,8,600,100,1400,1,1,7910000,158,0.00,0.00,12,0.66,0.00,0.00,3120,20240822,-35.93,1998,20241209,0.05,3120,-35.93,20240822,1998,0.05,20241209,3120,-35.93,20240822,1998,0.05,20241209,0.00,N,478780,100,7 억,,54503,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 161317 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 16070725 7978 13.76 2015 2015 2010 2610 1410 2010 2014.38 0.64 0 -218 2051 2030 2014 1993 1977 2041 2004 8 600 100 1400 5 1 7910000 159 0.00 0.00 12 0.10 0.00 0.00 3120 20240822 -35.42 1998 20241209 0.85 3120 -35.42 20240822 1998 0.85 20241209 3120 -35.42 20240822 1998 0.85 20241209 0.00 N 478780 100 7 억 50879 N N 0 N 00 N
3 20241210 151318 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 14064790 6981 12.04 2015 2015 2010 2610 1410 2010 2014.72 0.64 0 -208 2051 2030 2014 1993 1977 2041 2004 8 600 100 1400 5 1 7910000 159 0.00 0.00 12 0.09 0.00 0.00 3120 20240822 -35.42 1998 20241209 0.85 3120 -35.42 20240822 1998 0.85 20241209 3120 -35.42 20240822 1998 0.85 20241209 0.00 N 478780 100 7 억 50879 N N 0 N 00 N
4 20241210 141318 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 11460100 5688 9.81 2015 2015 2010 2610 1410 2010 2014.79 0.64 0 -67 2051 2030 2014 1993 1977 2041 2004 8 600 100 1400 5 1 7910000 159 0.00 0.00 12 0.07 0.00 0.00 3120 20240822 -35.42 1998 20241209 0.85 3120 -35.42 20240822 1998 0.85 20241209 3120 -35.42 20240822 1998 0.85 20241209 0.00 N 478780 100 7 억 50879 N N 0 N 00 N
5 20241210 131319 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 7400130 3673 6.34 2015 2015 2010 2610 1410 2010 2014.74 0.64 0 -67 2051 2030 2014 1993 1977 2041 2004 8 600 100 1400 5 1 7910000 159 0.00 0.00 12 0.05 0.00 0.00 3120 20240822 -35.42 1998 20241209 0.85 3120 -35.42 20240822 1998 0.85 20241209 3120 -35.42 20240822 1998 0.85 20241209 0.00 N 478780 100 7 억 50879 N N 0 N 00 N
6 20241210 121316 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 5504275 2732 4.71 2015 2015 2010 2610 1410 2010 2014.74 0.64 0 -50 2051 2030 2014 1993 1977 2041 2004 8 600 100 1400 5 1 7910000 159 0.00 0.00 12 0.03 0.00 0.00 3120 20240822 -35.42 1998 20241209 0.85 3120 -35.42 20240822 1998 0.85 20241209 3120 -35.42 20240822 1998 0.85 20241209 0.00 N 478780 100 7 억 50879 N N 0 N 00 N
7 20241210 111317 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 3682790 1828 3.15 2015 2015 2010 2610 1410 2010 2014.66 0.64 0 -50 2051 2030 2014 1993 1977 2041 2004 8 600 100 1400 5 1 7910000 159 0.00 0.00 12 0.02 0.00 0.00 3120 20240822 -35.42 1998 20241209 0.85 3120 -35.42 20240822 1998 0.85 20241209 3120 -35.42 20240822 1998 0.85 20241209 0.00 N 478780 100 7 억 50879 N N 0 N 00 N
8 20241210 101318 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 1140490 566 0.98 2015 2015 2015 2610 1410 2010 2015.00 0.64 0 -22 2051 2030 2014 1993 1977 2041 2004 8 600 100 1400 5 1 7910000 159 0.00 0.00 12 0.01 0.00 0.00 3120 20240822 -35.42 1998 20241209 0.85 3120 -35.42 20240822 1998 0.85 20241209 3120 -35.42 20240822 1998 0.85 20241209 0.00 N 478780 100 7 억 50879 N N 0 N 00 N
9 20241210 091325 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 2015 1 0.00 2015 2015 2015 2610 1410 2010 2015.00 0.64 0 0 2051 2030 2014 1993 1977 2041 2004 8 600 100 1400 5 1 7910000 159 0.00 0.00 12 0.00 0.00 0.00 3120 20240822 -35.42 1998 20241209 0.85 3120 -35.42 20240822 1998 0.85 20241209 3120 -35.42 20240822 1998 0.85 20241209 0.00 N 478780 100 7 억 50879 N N 0 N 00 N
10 20241209 161312 57 100.00 KOSDAQ 신저가 금융 N N N N N 2010 5 2 0.25 116810197 57975 501.51 2000 2035 1998 2605 1405 2005 2014.84 0.69 0 -4089 2015 2009 2004 1998 1993 2010 1999 8 600 100 1400 5 1 7910000 159 0.00 0.00 12 0.73 0.00 0.00 3120 20240822 -35.58 1998 20241209 0.60 3120 -35.58 20240822 1998 0.60 20241209 3120 -35.58 20240822 1998 0.60 20241209 0.00 N 478780 100 7 억 54503 N N 0 N 00 N
11 20241209 151315 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 0 3 0.00 116769997 57955 501.34 2000 2035 1998 2605 1405 2005 2014.84 0.69 0 -4088 2015 2009 2004 1998 1993 2010 1999 8 600 100 1400 5 1 7910000 159 0.00 0.00 12 0.73 0.00 0.00 3120 20240822 -35.74 1998 20241209 0.35 3120 -35.74 20240822 1998 0.35 20241209 3120 -35.74 20240822 1998 0.35 20241209 0.00 N 478780 100 7 억 54503 N N 0 N 00 N
12 20241209 141313 57 100.00 KOSDAQ 신저가 금융 N N N N N 1999 -6 5 -0.30 105625902 52409 453.37 2000 2035 1998 2605 1405 2005 2015.42 0.69 0 -4088 2015 2009 2004 1998 1993 2010 1999 8 600 100 1400 1 1 7910000 158 0.00 0.00 12 0.66 0.00 0.00 3120 20240822 -35.93 1998 20241209 0.05 3120 -35.93 20240822 1998 0.05 20241209 3120 -35.93 20240822 1998 0.05 20241209 0.00 N 478780 100 7 억 54503 N N 0 N 00 N