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
481890/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
20241210,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,4576110,2294,25.19,1994,1995,1994,2590,1397,1995,1994.82,0.40,0,-151,2018,2006,1998,1986,1978,2002,1982,6,595,100,1390,1,1,6345000,127,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-28.24,1990,20241203,0.25,2780,-28.24,20240726,1990,0.25,20241203,2780,-28.24,20240726,1990,0.25,20241203,0.00,N,481890,100,6 억,,25221,N,N,0,N,00,N
20241210,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,3550680,1780,19.54,1994,1995,1994,2590,1397,1995,1994.76,0.40,0,-145,2018,2006,1998,1986,1978,2002,1982,6,595,100,1390,1,1,6345000,127,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-28.24,1990,20241203,0.25,2780,-28.24,20240726,1990,0.25,20241203,2780,-28.24,20240726,1990,0.25,20241203,0.00,N,481890,100,6 억,,25221,N,N,0,N,00,N
20241210,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,3281355,1645,18.06,1994,1995,1994,2590,1397,1995,1994.74,0.40,0,-17,2018,2006,1998,1986,1978,2002,1982,6,595,100,1390,1,1,6345000,127,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-28.24,1990,20241203,0.25,2780,-28.24,20240726,1990,0.25,20241203,2780,-28.24,20240726,1990,0.25,20241203,0.00,N,481890,100,6 억,,25221,N,N,0,N,00,N
20241210,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,3281355,1645,18.06,1994,1995,1994,2590,1397,1995,1994.74,0.40,0,-17,2018,2006,1998,1986,1978,2002,1982,6,595,100,1390,1,1,6345000,127,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-28.24,1990,20241203,0.25,2780,-28.24,20240726,1990,0.25,20241203,2780,-28.24,20240726,1990,0.25,20241203,0.00,N,481890,100,6 억,,25221,N,N,0,N,00,N
20241210,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,3233475,1621,17.80,1994,1995,1994,2590,1397,1995,1994.74,0.40,0,-15,2018,2006,1998,1986,1978,2002,1982,6,595,100,1390,1,1,6345000,127,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-28.24,1990,20241203,0.25,2780,-28.24,20240726,1990,0.25,20241203,2780,-28.24,20240726,1990,0.25,20241203,0.00,N,481890,100,6 억,,25221,N,N,0,N,00,N
20241210,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,3219510,1614,17.72,1994,1995,1994,2590,1397,1995,1994.74,0.40,0,-15,2018,2006,1998,1986,1978,2002,1982,6,595,100,1390,1,1,6345000,127,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-28.24,1990,20241203,0.25,2780,-28.24,20240726,1990,0.25,20241203,2780,-28.24,20240726,1990,0.25,20241203,0.00,N,481890,100,6 억,,25221,N,N,0,N,00,N
20241210,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,907305,455,5.00,1994,1995,1994,2590,1397,1995,1994.08,0.40,0,-15,2018,2006,1998,1986,1978,2002,1982,6,595,100,1390,1,1,6345000,127,0.00,0.00,12,0.01,0.00,0.00,2780,20240726,-28.24,1990,20241203,0.25,2780,-28.24,20240726,1990,0.25,20241203,2780,-28.24,20240726,1990,0.25,20241203,0.00,N,481890,100,6 억,,25221,N,N,0,N,00,N
20241210,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-1,5,-0.05,111664,56,0.61,1994,1994,1994,2590,1397,1995,1994.00,0.40,0,0,2018,2006,1998,1986,1978,2002,1982,6,595,100,1390,1,1,6345000,127,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-28.27,1990,20241203,0.20,2780,-28.27,20240726,1990,0.20,20241203,2780,-28.27,20240726,1990,0.20,20241203,0.00,N,481890,100,6 억,,25221,N,N,0,N,00,N
20241209,161313,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1995,0,3,0.00,18201007,9108,165.24,2000,2010,1990,2590,1397,1995,1998.35,0.40,0,-576,2021,2007,2001,1987,1981,2005,1985,6,595,100,1390,1,1,6345000,127,0.00,0.00,12,0.14,0.00,0.00,2780,20240726,-28.24,1990,20241209,0.25,2780,-28.24,20240726,1990,0.25,20241209,2780,-28.24,20240726,1990,0.25,20241209,0.00,N,481890,100,6 억,,25246,N,N,0,N,00,N
20241209,151316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1990,-5,5,-0.25,18195022,9105,165.19,2000,2010,1990,2590,1397,1995,1998.35,0.40,0,-576,2021,2007,2001,1987,1981,2005,1985,6,595,100,1390,1,1,6345000,126,0.00,0.00,12,0.14,0.00,0.00,2780,20240726,-28.42,1990,20241209,0.00,2780,-28.42,20240726,1990,0.00,20241209,2780,-28.42,20240726,1990,0.00,20241209,0.00,N,481890,100,6 억,,25246,N,N,0,N,00,N
20241209,141314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1990,-5,5,-0.25,18167162,9091,164.93,2000,2010,1990,2590,1397,1995,1998.37,0.40,0,-576,2021,2007,2001,1987,1981,2005,1985,6,595,100,1390,1,1,6345000,126,0.00,0.00,12,0.14,0.00,0.00,2780,20240726,-28.42,1990,20241209,0.00,2780,-28.42,20240726,1990,0.00,20241209,2780,-28.42,20240726,1990,0.00,20241209,0.00,N,481890,100,6 억,,25246,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 161318 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 4576110 2294 25.19 1994 1995 1994 2590 1397 1995 1994.82 0.40 0 -151 2018 2006 1998 1986 1978 2002 1982 6 595 100 1390 1 1 6345000 127 0.00 0.00 12 0.04 0.00 0.00 2780 20240726 -28.24 1990 20241203 0.25 2780 -28.24 20240726 1990 0.25 20241203 2780 -28.24 20240726 1990 0.25 20241203 0.00 N 481890 100 6 억 25221 N N 0 N 00 N
3 20241210 151318 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 3550680 1780 19.54 1994 1995 1994 2590 1397 1995 1994.76 0.40 0 -145 2018 2006 1998 1986 1978 2002 1982 6 595 100 1390 1 1 6345000 127 0.00 0.00 12 0.03 0.00 0.00 2780 20240726 -28.24 1990 20241203 0.25 2780 -28.24 20240726 1990 0.25 20241203 2780 -28.24 20240726 1990 0.25 20241203 0.00 N 481890 100 6 억 25221 N N 0 N 00 N
4 20241210 141318 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 3281355 1645 18.06 1994 1995 1994 2590 1397 1995 1994.74 0.40 0 -17 2018 2006 1998 1986 1978 2002 1982 6 595 100 1390 1 1 6345000 127 0.00 0.00 12 0.03 0.00 0.00 2780 20240726 -28.24 1990 20241203 0.25 2780 -28.24 20240726 1990 0.25 20241203 2780 -28.24 20240726 1990 0.25 20241203 0.00 N 481890 100 6 억 25221 N N 0 N 00 N
5 20241210 131320 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 3281355 1645 18.06 1994 1995 1994 2590 1397 1995 1994.74 0.40 0 -17 2018 2006 1998 1986 1978 2002 1982 6 595 100 1390 1 1 6345000 127 0.00 0.00 12 0.03 0.00 0.00 2780 20240726 -28.24 1990 20241203 0.25 2780 -28.24 20240726 1990 0.25 20241203 2780 -28.24 20240726 1990 0.25 20241203 0.00 N 481890 100 6 억 25221 N N 0 N 00 N
6 20241210 121317 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 3233475 1621 17.80 1994 1995 1994 2590 1397 1995 1994.74 0.40 0 -15 2018 2006 1998 1986 1978 2002 1982 6 595 100 1390 1 1 6345000 127 0.00 0.00 12 0.03 0.00 0.00 2780 20240726 -28.24 1990 20241203 0.25 2780 -28.24 20240726 1990 0.25 20241203 2780 -28.24 20240726 1990 0.25 20241203 0.00 N 481890 100 6 억 25221 N N 0 N 00 N
7 20241210 111317 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 3219510 1614 17.72 1994 1995 1994 2590 1397 1995 1994.74 0.40 0 -15 2018 2006 1998 1986 1978 2002 1982 6 595 100 1390 1 1 6345000 127 0.00 0.00 12 0.03 0.00 0.00 2780 20240726 -28.24 1990 20241203 0.25 2780 -28.24 20240726 1990 0.25 20241203 2780 -28.24 20240726 1990 0.25 20241203 0.00 N 481890 100 6 억 25221 N N 0 N 00 N
8 20241210 101319 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 907305 455 5.00 1994 1995 1994 2590 1397 1995 1994.08 0.40 0 -15 2018 2006 1998 1986 1978 2002 1982 6 595 100 1390 1 1 6345000 127 0.00 0.00 12 0.01 0.00 0.00 2780 20240726 -28.24 1990 20241203 0.25 2780 -28.24 20240726 1990 0.25 20241203 2780 -28.24 20240726 1990 0.25 20241203 0.00 N 481890 100 6 억 25221 N N 0 N 00 N
9 20241210 091326 57 100.00 KOSDAQ 금융 N N N N N 1994 -1 5 -0.05 111664 56 0.61 1994 1994 1994 2590 1397 1995 1994.00 0.40 0 0 2018 2006 1998 1986 1978 2002 1982 6 595 100 1390 1 1 6345000 127 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -28.27 1990 20241203 0.20 2780 -28.27 20240726 1990 0.20 20241203 2780 -28.27 20240726 1990 0.20 20241203 0.00 N 481890 100 6 억 25221 N N 0 N 00 N
10 20241209 161313 57 100.00 KOSDAQ 신저가 금융 N N N N N 1995 0 3 0.00 18201007 9108 165.24 2000 2010 1990 2590 1397 1995 1998.35 0.40 0 -576 2021 2007 2001 1987 1981 2005 1985 6 595 100 1390 1 1 6345000 127 0.00 0.00 12 0.14 0.00 0.00 2780 20240726 -28.24 1990 20241209 0.25 2780 -28.24 20240726 1990 0.25 20241209 2780 -28.24 20240726 1990 0.25 20241209 0.00 N 481890 100 6 억 25246 N N 0 N 00 N
11 20241209 151316 57 100.00 KOSDAQ 신저가 금융 N N N N N 1990 -5 5 -0.25 18195022 9105 165.19 2000 2010 1990 2590 1397 1995 1998.35 0.40 0 -576 2021 2007 2001 1987 1981 2005 1985 6 595 100 1390 1 1 6345000 126 0.00 0.00 12 0.14 0.00 0.00 2780 20240726 -28.42 1990 20241209 0.00 2780 -28.42 20240726 1990 0.00 20241209 2780 -28.42 20240726 1990 0.00 20241209 0.00 N 481890 100 6 억 25246 N N 0 N 00 N
12 20241209 141314 57 100.00 KOSDAQ 신저가 금융 N N N N N 1990 -5 5 -0.25 18167162 9091 164.93 2000 2010 1990 2590 1397 1995 1998.37 0.40 0 -576 2021 2007 2001 1987 1981 2005 1985 6 595 100 1390 1 1 6345000 126 0.00 0.00 12 0.14 0.00 0.00 2780 20240726 -28.42 1990 20241209 0.00 2780 -28.42 20240726 1990 0.00 20241209 2780 -28.42 20240726 1990 0.00 20241209 0.00 N 481890 100 6 억 25246 N N 0 N 00 N