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
484130/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,1997,-3,5,-0.15,30385511,15175,43.70,1999,2005,1997,2600,1400,2000,2002.34,0.03,0,10092,2013,2006,1998,1991,1983,2007,1992,5,600,100,1400,1,1,4520000,90,0.00,0.00,12,0.34,0.00,0.00,2170,20241119,-7.97,1990,20241209,0.35,2170,-7.97,20241119,1990,0.35,20241209,2170,-7.97,20241119,1990,0.35,20241209,0.00,N,484130,100,4 억,,1390,N,N,0,N,00,N
20241210,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,30151062,15058,43.37,1999,2005,1997,2600,1400,2000,2002.33,0.03,0,10009,2013,2006,1998,1991,1983,2007,1992,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.33,0.00,0.00,2170,20241119,-7.60,1990,20241209,0.75,2170,-7.60,20241119,1990,0.75,20241209,2170,-7.60,20241119,1990,0.75,20241209,0.00,N,484130,100,4 억,,1390,N,N,0,N,00,N
20241210,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,26662632,13318,38.35,1999,2005,1997,2600,1400,2000,2002.00,0.03,0,8284,2013,2006,1998,1991,1983,2007,1992,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.29,0.00,0.00,2170,20241119,-7.60,1990,20241209,0.75,2170,-7.60,20241119,1990,0.75,20241209,2170,-7.60,20241119,1990,0.75,20241209,0.00,N,484130,100,4 억,,1390,N,N,0,N,00,N
20241210,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,23242643,11612,33.44,1999,2005,1997,2600,1400,2000,2001.61,0.03,0,6654,2013,2006,1998,1991,1983,2007,1992,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.26,0.00,0.00,2170,20241119,-7.60,1990,20241209,0.75,2170,-7.60,20241119,1990,0.75,20241209,2170,-7.60,20241119,1990,0.75,20241209,0.00,N,484130,100,4 억,,1390,N,N,0,N,00,N
20241210,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,19449720,9720,27.99,1999,2005,1997,2600,1400,2000,2001.00,0.03,0,4762,2013,2006,1998,1991,1983,2007,1992,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.22,0.00,0.00,2170,20241119,-7.60,1990,20241209,0.75,2170,-7.60,20241119,1990,0.75,20241209,2170,-7.60,20241119,1990,0.75,20241209,0.00,N,484130,100,4 억,,1390,N,N,0,N,00,N
20241210,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,14012171,7005,20.17,1999,2005,1997,2600,1400,2000,2000.31,0.03,0,3107,2013,2006,1998,1991,1983,2007,1992,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.15,0.00,0.00,2170,20241119,-7.60,1990,20241209,0.75,2170,-7.60,20241119,1990,0.75,20241209,2170,-7.60,20241119,1990,0.75,20241209,0.00,N,484130,100,4 억,,1390,N,N,0,N,00,N
20241210,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,10514301,5260,15.15,1999,2000,1997,2600,1400,2000,1998.92,0.03,0,1405,2013,2006,1998,1991,1983,2007,1992,5,600,100,1400,5,1,4520000,90,0.00,0.00,12,0.12,0.00,0.00,2170,20241119,-7.83,1990,20241209,0.50,2170,-7.83,20241119,1990,0.50,20241209,2170,-7.83,20241119,1990,0.50,20241209,0.00,N,484130,100,4 억,,1390,N,N,0,N,00,N
20241210,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,5839678,2922,8.42,1999,1999,1997,2600,1400,2000,1998.52,0.03,0,222,2013,2006,1998,1991,1983,2007,1992,5,600,100,1400,1,1,4520000,90,0.00,0.00,12,0.06,0.00,0.00,2170,20241119,-7.97,1990,20241209,0.35,2170,-7.97,20241119,1990,0.35,20241209,2170,-7.97,20241119,1990,0.35,20241209,0.00,N,484130,100,4 억,,1390,N,N,0,N,00,N
20241209,161314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,0,3,0.00,69322893,34723,187.66,2000,2005,1990,2600,1400,2000,1996.45,0.58,0,-24703,2014,2006,2002,1994,1990,2006,1994,5,600,100,1400,5,1,4520000,90,0.00,0.00,12,0.77,0.00,0.00,2170,20241119,-7.83,1990,20241209,0.50,2170,-7.83,20241119,1990,0.50,20241209,2170,-7.83,20241119,1990,0.50,20241209,0.00,N,484130,100,4 억,,26093,N,N,0,N,00,N
20241209,151317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1998,-2,5,-0.10,69122893,34623,187.12,2000,2005,1990,2600,1400,2000,1996.44,0.58,0,-24703,2014,2006,2002,1994,1990,2006,1994,5,600,100,1400,1,1,4520000,90,0.00,0.00,12,0.77,0.00,0.00,2170,20241119,-7.93,1990,20241209,0.40,2170,-7.93,20241119,1990,0.40,20241209,2170,-7.93,20241119,1990,0.40,20241209,0.00,N,484130,100,4 억,,26093,N,N,0,N,00,N
20241209,141315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1998,-2,5,-0.10,67618399,33870,183.05,2000,2005,1990,2600,1400,2000,1996.41,0.58,0,-23980,2014,2006,2002,1994,1990,2006,1994,5,600,100,1400,1,1,4520000,90,0.00,0.00,12,0.75,0.00,0.00,2170,20241119,-7.93,1990,20241209,0.40,2170,-7.93,20241119,1990,0.40,20241209,2170,-7.93,20241119,1990,0.40,20241209,0.00,N,484130,100,4 억,,26093,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 1997 -3 5 -0.15 30385511 15175 43.70 1999 2005 1997 2600 1400 2000 2002.34 0.03 0 10092 2013 2006 1998 1991 1983 2007 1992 5 600 100 1400 1 1 4520000 90 0.00 0.00 12 0.34 0.00 0.00 2170 20241119 -7.97 1990 20241209 0.35 2170 -7.97 20241119 1990 0.35 20241209 2170 -7.97 20241119 1990 0.35 20241209 0.00 N 484130 100 4 억 1390 N N 0 N 00 N
3 20241210 151320 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 30151062 15058 43.37 1999 2005 1997 2600 1400 2000 2002.33 0.03 0 10009 2013 2006 1998 1991 1983 2007 1992 5 600 100 1400 5 1 4520000 91 0.00 0.00 12 0.33 0.00 0.00 2170 20241119 -7.60 1990 20241209 0.75 2170 -7.60 20241119 1990 0.75 20241209 2170 -7.60 20241119 1990 0.75 20241209 0.00 N 484130 100 4 억 1390 N N 0 N 00 N
4 20241210 141319 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 26662632 13318 38.35 1999 2005 1997 2600 1400 2000 2002.00 0.03 0 8284 2013 2006 1998 1991 1983 2007 1992 5 600 100 1400 5 1 4520000 91 0.00 0.00 12 0.29 0.00 0.00 2170 20241119 -7.60 1990 20241209 0.75 2170 -7.60 20241119 1990 0.75 20241209 2170 -7.60 20241119 1990 0.75 20241209 0.00 N 484130 100 4 억 1390 N N 0 N 00 N
5 20241210 131321 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 23242643 11612 33.44 1999 2005 1997 2600 1400 2000 2001.61 0.03 0 6654 2013 2006 1998 1991 1983 2007 1992 5 600 100 1400 5 1 4520000 91 0.00 0.00 12 0.26 0.00 0.00 2170 20241119 -7.60 1990 20241209 0.75 2170 -7.60 20241119 1990 0.75 20241209 2170 -7.60 20241119 1990 0.75 20241209 0.00 N 484130 100 4 억 1390 N N 0 N 00 N
6 20241210 121318 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 19449720 9720 27.99 1999 2005 1997 2600 1400 2000 2001.00 0.03 0 4762 2013 2006 1998 1991 1983 2007 1992 5 600 100 1400 5 1 4520000 91 0.00 0.00 12 0.22 0.00 0.00 2170 20241119 -7.60 1990 20241209 0.75 2170 -7.60 20241119 1990 0.75 20241209 2170 -7.60 20241119 1990 0.75 20241209 0.00 N 484130 100 4 억 1390 N N 0 N 00 N
7 20241210 111318 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 14012171 7005 20.17 1999 2005 1997 2600 1400 2000 2000.31 0.03 0 3107 2013 2006 1998 1991 1983 2007 1992 5 600 100 1400 5 1 4520000 91 0.00 0.00 12 0.15 0.00 0.00 2170 20241119 -7.60 1990 20241209 0.75 2170 -7.60 20241119 1990 0.75 20241209 2170 -7.60 20241119 1990 0.75 20241209 0.00 N 484130 100 4 억 1390 N N 0 N 00 N
8 20241210 101320 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 10514301 5260 15.15 1999 2000 1997 2600 1400 2000 1998.92 0.03 0 1405 2013 2006 1998 1991 1983 2007 1992 5 600 100 1400 5 1 4520000 90 0.00 0.00 12 0.12 0.00 0.00 2170 20241119 -7.83 1990 20241209 0.50 2170 -7.83 20241119 1990 0.50 20241209 2170 -7.83 20241119 1990 0.50 20241209 0.00 N 484130 100 4 억 1390 N N 0 N 00 N
9 20241210 091327 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 5839678 2922 8.42 1999 1999 1997 2600 1400 2000 1998.52 0.03 0 222 2013 2006 1998 1991 1983 2007 1992 5 600 100 1400 1 1 4520000 90 0.00 0.00 12 0.06 0.00 0.00 2170 20241119 -7.97 1990 20241209 0.35 2170 -7.97 20241119 1990 0.35 20241209 2170 -7.97 20241119 1990 0.35 20241209 0.00 N 484130 100 4 억 1390 N N 0 N 00 N
10 20241209 161314 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 0 3 0.00 69322893 34723 187.66 2000 2005 1990 2600 1400 2000 1996.45 0.58 0 -24703 2014 2006 2002 1994 1990 2006 1994 5 600 100 1400 5 1 4520000 90 0.00 0.00 12 0.77 0.00 0.00 2170 20241119 -7.83 1990 20241209 0.50 2170 -7.83 20241119 1990 0.50 20241209 2170 -7.83 20241119 1990 0.50 20241209 0.00 N 484130 100 4 억 26093 N N 0 N 00 N
11 20241209 151317 57 100.00 KOSDAQ 신저가 금융 N N N N N 1998 -2 5 -0.10 69122893 34623 187.12 2000 2005 1990 2600 1400 2000 1996.44 0.58 0 -24703 2014 2006 2002 1994 1990 2006 1994 5 600 100 1400 1 1 4520000 90 0.00 0.00 12 0.77 0.00 0.00 2170 20241119 -7.93 1990 20241209 0.40 2170 -7.93 20241119 1990 0.40 20241209 2170 -7.93 20241119 1990 0.40 20241209 0.00 N 484130 100 4 억 26093 N N 0 N 00 N
12 20241209 141315 57 100.00 KOSDAQ 신저가 금융 N N N N N 1998 -2 5 -0.10 67618399 33870 183.05 2000 2005 1990 2600 1400 2000 1996.41 0.58 0 -23980 2014 2006 2002 1994 1990 2006 1994 5 600 100 1400 1 1 4520000 90 0.00 0.00 12 0.75 0.00 0.00 2170 20241119 -7.93 1990 20241209 0.40 2170 -7.93 20241119 1990 0.40 20241209 2170 -7.93 20241119 1990 0.40 20241209 0.00 N 484130 100 4 억 26093 N N 0 N 00 N