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
482690/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
20241210,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,61175077,30578,106.59,1995,2005,1994,2590,1397,1995,2000.62,0.18,0,16041,2009,2001,1992,1984,1975,1997,1980,6,595,100,1390,1,1,5615000,112,0.00,0.00,12,0.54,0.00,0.00,2010,20241122,-0.55,1983,20241209,0.81,2010,-0.55,20241122,1983,0.81,20241209,2010,-0.55,20241122,1983,0.81,20241209,0.00,N,482690,100,5 억,,10304,N,N,0,N,00,N
20241210,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,60854913,30418,106.03,1995,2005,1994,2590,1397,1995,2000.62,0.18,0,16103,2009,2001,1992,1984,1975,1997,1980,6,595,100,1390,5,1,5615000,112,0.00,0.00,12,0.54,0.00,0.00,2010,20241122,-0.50,1983,20241209,0.86,2010,-0.50,20241122,1983,0.86,20241209,2010,-0.50,20241122,1983,0.86,20241209,0.00,N,482690,100,5 억,,10304,N,N,0,N,00,N
20241210,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,42722488,21372,74.50,1995,2005,1994,2590,1397,1995,1998.99,0.18,0,15103,2009,2001,1992,1984,1975,1997,1980,6,595,100,1390,5,1,5615000,112,0.00,0.00,12,0.38,0.00,0.00,2010,20241122,-0.50,1983,20241209,0.86,2010,-0.50,20241122,1983,0.86,20241209,2010,-0.50,20241122,1983,0.86,20241209,0.00,N,482690,100,5 억,,10304,N,N,0,N,00,N
20241210,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,41542488,20782,72.44,1995,2005,1994,2590,1397,1995,1998.96,0.18,0,14513,2009,2001,1992,1984,1975,1997,1980,6,595,100,1390,5,1,5615000,112,0.00,0.00,12,0.37,0.00,0.00,2010,20241122,-0.50,1983,20241209,0.86,2010,-0.50,20241122,1983,0.86,20241209,2010,-0.50,20241122,1983,0.86,20241209,0.00,N,482690,100,5 억,,10304,N,N,0,N,00,N
20241210,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,39594488,19808,69.05,1995,2005,1994,2590,1397,1995,1998.91,0.18,0,13567,2009,2001,1992,1984,1975,1997,1980,6,595,100,1390,5,1,5615000,112,0.00,0.00,12,0.35,0.00,0.00,2010,20241122,-0.50,1983,20241209,0.86,2010,-0.50,20241122,1983,0.86,20241209,2010,-0.50,20241122,1983,0.86,20241209,0.00,N,482690,100,5 억,,10304,N,N,0,N,00,N
20241210,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,34244655,17133,59.72,1995,2005,1994,2590,1397,1995,1998.75,0.18,0,12657,2009,2001,1992,1984,1975,1997,1980,6,595,100,1390,5,1,5615000,112,0.00,0.00,12,0.31,0.00,0.00,2010,20241122,-0.50,1983,20241209,0.86,2010,-0.50,20241122,1983,0.86,20241209,2010,-0.50,20241122,1983,0.86,20241209,0.00,N,482690,100,5 억,,10304,N,N,0,N,00,N
20241210,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,10,2,0.50,25894935,12958,45.17,1995,2005,1994,2590,1397,1995,1998.37,0.18,0,8748,2009,2001,1992,1984,1975,1997,1980,6,595,100,1390,5,1,5615000,113,0.00,0.00,12,0.23,0.00,0.00,2010,20241122,-0.25,1983,20241209,1.11,2010,-0.25,20241122,1983,1.11,20241209,2010,-0.25,20241122,1983,1.11,20241209,0.00,N,482690,100,5 억,,10304,N,N,0,N,00,N
20241210,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-1,5,-0.05,317047,159,0.55,1995,1995,1994,2590,1397,1995,1994.01,0.18,0,-84,2009,2001,1992,1984,1975,1997,1980,6,595,100,1390,1,1,5615000,112,0.00,0.00,12,0.00,0.00,0.00,2010,20241122,-0.80,1983,20241209,0.55,2010,-0.80,20241122,1983,0.55,20241209,2010,-0.80,20241122,1983,0.55,20241209,0.00,N,482690,100,5 억,,10304,N,N,0,N,00,N
20241209,161314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1995,-5,5,-0.25,57201681,28687,63.75,1999,2000,1983,2600,1400,2000,1993.99,0.13,0,2908,2009,2004,2000,1995,1991,2007,1998,6,600,100,1400,1,1,5615000,112,0.00,0.00,12,0.51,0.00,0.00,2010,20241122,-0.75,1983,20241209,0.61,2010,-0.75,20241122,1983,0.61,20241209,2010,-0.75,20241122,1983,0.61,20241209,0.00,N,482690,100,5 억,,7396,N,N,0,N,00,N
20241209,151317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1993,-7,5,-0.35,56148353,28159,62.58,1999,2000,1983,2600,1400,2000,1993.98,0.13,0,2908,2009,2004,2000,1995,1991,2007,1998,6,600,100,1400,1,1,5615000,112,0.00,0.00,12,0.50,0.00,0.00,2010,20241122,-0.85,1983,20241209,0.50,2010,-0.85,20241122,1983,0.50,20241209,2010,-0.85,20241122,1983,0.50,20241209,0.00,N,482690,100,5 억,,7396,N,N,0,N,00,N
20241209,141315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1988,-12,5,-0.60,49298615,24718,54.93,1999,2000,1983,2600,1400,2000,1994.44,0.13,0,2981,2009,2004,2000,1995,1991,2007,1998,6,600,100,1400,1,1,5615000,112,0.00,0.00,12,0.44,0.00,0.00,2010,20241122,-1.09,1983,20241209,0.25,2010,-1.09,20241122,1983,0.25,20241209,2010,-1.09,20241122,1983,0.25,20241209,0.00,N,482690,100,5 억,,7396,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 161319 57 100.00 KOSDAQ 금융 N N N N N 1999 4 2 0.20 61175077 30578 106.59 1995 2005 1994 2590 1397 1995 2000.62 0.18 0 16041 2009 2001 1992 1984 1975 1997 1980 6 595 100 1390 1 1 5615000 112 0.00 0.00 12 0.54 0.00 0.00 2010 20241122 -0.55 1983 20241209 0.81 2010 -0.55 20241122 1983 0.81 20241209 2010 -0.55 20241122 1983 0.81 20241209 0.00 N 482690 100 5 억 10304 N N 0 N 00 N
3 20241210 151319 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 60854913 30418 106.03 1995 2005 1994 2590 1397 1995 2000.62 0.18 0 16103 2009 2001 1992 1984 1975 1997 1980 6 595 100 1390 5 1 5615000 112 0.00 0.00 12 0.54 0.00 0.00 2010 20241122 -0.50 1983 20241209 0.86 2010 -0.50 20241122 1983 0.86 20241209 2010 -0.50 20241122 1983 0.86 20241209 0.00 N 482690 100 5 억 10304 N N 0 N 00 N
4 20241210 141319 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 42722488 21372 74.50 1995 2005 1994 2590 1397 1995 1998.99 0.18 0 15103 2009 2001 1992 1984 1975 1997 1980 6 595 100 1390 5 1 5615000 112 0.00 0.00 12 0.38 0.00 0.00 2010 20241122 -0.50 1983 20241209 0.86 2010 -0.50 20241122 1983 0.86 20241209 2010 -0.50 20241122 1983 0.86 20241209 0.00 N 482690 100 5 억 10304 N N 0 N 00 N
5 20241210 131321 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 41542488 20782 72.44 1995 2005 1994 2590 1397 1995 1998.96 0.18 0 14513 2009 2001 1992 1984 1975 1997 1980 6 595 100 1390 5 1 5615000 112 0.00 0.00 12 0.37 0.00 0.00 2010 20241122 -0.50 1983 20241209 0.86 2010 -0.50 20241122 1983 0.86 20241209 2010 -0.50 20241122 1983 0.86 20241209 0.00 N 482690 100 5 억 10304 N N 0 N 00 N
6 20241210 121318 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 39594488 19808 69.05 1995 2005 1994 2590 1397 1995 1998.91 0.18 0 13567 2009 2001 1992 1984 1975 1997 1980 6 595 100 1390 5 1 5615000 112 0.00 0.00 12 0.35 0.00 0.00 2010 20241122 -0.50 1983 20241209 0.86 2010 -0.50 20241122 1983 0.86 20241209 2010 -0.50 20241122 1983 0.86 20241209 0.00 N 482690 100 5 억 10304 N N 0 N 00 N
7 20241210 111318 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 34244655 17133 59.72 1995 2005 1994 2590 1397 1995 1998.75 0.18 0 12657 2009 2001 1992 1984 1975 1997 1980 6 595 100 1390 5 1 5615000 112 0.00 0.00 12 0.31 0.00 0.00 2010 20241122 -0.50 1983 20241209 0.86 2010 -0.50 20241122 1983 0.86 20241209 2010 -0.50 20241122 1983 0.86 20241209 0.00 N 482690 100 5 억 10304 N N 0 N 00 N
8 20241210 101320 57 100.00 KOSDAQ 금융 N N N N N 2005 10 2 0.50 25894935 12958 45.17 1995 2005 1994 2590 1397 1995 1998.37 0.18 0 8748 2009 2001 1992 1984 1975 1997 1980 6 595 100 1390 5 1 5615000 113 0.00 0.00 12 0.23 0.00 0.00 2010 20241122 -0.25 1983 20241209 1.11 2010 -0.25 20241122 1983 1.11 20241209 2010 -0.25 20241122 1983 1.11 20241209 0.00 N 482690 100 5 억 10304 N N 0 N 00 N
9 20241210 091327 57 100.00 KOSDAQ 금융 N N N N N 1994 -1 5 -0.05 317047 159 0.55 1995 1995 1994 2590 1397 1995 1994.01 0.18 0 -84 2009 2001 1992 1984 1975 1997 1980 6 595 100 1390 1 1 5615000 112 0.00 0.00 12 0.00 0.00 0.00 2010 20241122 -0.80 1983 20241209 0.55 2010 -0.80 20241122 1983 0.55 20241209 2010 -0.80 20241122 1983 0.55 20241209 0.00 N 482690 100 5 억 10304 N N 0 N 00 N
10 20241209 161314 57 100.00 KOSDAQ 신저가 금융 N N N N N 1995 -5 5 -0.25 57201681 28687 63.75 1999 2000 1983 2600 1400 2000 1993.99 0.13 0 2908 2009 2004 2000 1995 1991 2007 1998 6 600 100 1400 1 1 5615000 112 0.00 0.00 12 0.51 0.00 0.00 2010 20241122 -0.75 1983 20241209 0.61 2010 -0.75 20241122 1983 0.61 20241209 2010 -0.75 20241122 1983 0.61 20241209 0.00 N 482690 100 5 억 7396 N N 0 N 00 N
11 20241209 151317 57 100.00 KOSDAQ 신저가 금융 N N N N N 1993 -7 5 -0.35 56148353 28159 62.58 1999 2000 1983 2600 1400 2000 1993.98 0.13 0 2908 2009 2004 2000 1995 1991 2007 1998 6 600 100 1400 1 1 5615000 112 0.00 0.00 12 0.50 0.00 0.00 2010 20241122 -0.85 1983 20241209 0.50 2010 -0.85 20241122 1983 0.50 20241209 2010 -0.85 20241122 1983 0.50 20241209 0.00 N 482690 100 5 억 7396 N N 0 N 00 N
12 20241209 141315 57 100.00 KOSDAQ 신저가 금융 N N N N N 1988 -12 5 -0.60 49298615 24718 54.93 1999 2000 1983 2600 1400 2000 1994.44 0.13 0 2981 2009 2004 2000 1995 1991 2007 1998 6 600 100 1400 1 1 5615000 112 0.00 0.00 12 0.44 0.00 0.00 2010 20241122 -1.09 1983 20241209 0.25 2010 -1.09 20241122 1983 0.25 20241209 2010 -1.09 20241122 1983 0.25 20241209 0.00 N 482690 100 5 억 7396 N N 0 N 00 N