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
487830/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
20241210,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,48662304,24337,214.05,2000,2005,1995,2605,1405,2005,1999.52,0.30,0,9757,2012,2008,2001,1997,1990,2010,1999,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.56,0.00,0.00,2485,20241115,-19.32,1994,20241209,0.55,2485,-19.32,20241115,1994,0.55,20241209,2485,-19.32,20241115,1994,0.55,20241209,0.00,N,487830,100,4 억,,13146,N,N,0,N,00,N
20241210,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,48441754,24227,213.08,2000,2005,1995,2605,1405,2005,1999.49,0.30,0,9657,2012,2008,2001,1997,1990,2010,1999,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.56,0.00,0.00,2485,20241115,-19.32,1994,20241209,0.55,2485,-19.32,20241115,1994,0.55,20241209,2485,-19.32,20241115,1994,0.55,20241209,0.00,N,487830,100,4 억,,13146,N,N,0,N,00,N
20241210,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,44991249,22506,197.94,2000,2005,1995,2605,1405,2005,1999.08,0.30,0,7947,2012,2008,2001,1997,1990,2010,1999,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.52,0.00,0.00,2485,20241115,-19.32,1994,20241209,0.55,2485,-19.32,20241115,1994,0.55,20241209,2485,-19.32,20241115,1994,0.55,20241209,0.00,N,487830,100,4 억,,13146,N,N,0,N,00,N
20241210,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,24388073,12206,107.35,2000,2000,1995,2605,1405,2005,1998.04,0.30,0,6362,2012,2008,2001,1997,1990,2010,1999,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.28,0.00,0.00,2485,20241115,-19.52,1994,20241209,0.30,2485,-19.52,20241115,1994,0.30,20241209,2485,-19.52,20241115,1994,0.30,20241209,0.00,N,487830,100,4 억,,13146,N,N,0,N,00,N
20241210,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,20341008,10182,89.55,2000,2000,1995,2605,1405,2005,1997.74,0.30,0,4545,2012,2008,2001,1997,1990,2010,1999,4,600,100,1400,1,1,4350000,87,0.00,0.00,12,0.23,0.00,0.00,2485,20241115,-19.56,1994,20241209,0.25,2485,-19.56,20241115,1994,0.25,20241209,2485,-19.56,20241115,1994,0.25,20241209,0.00,N,487830,100,4 억,,13146,N,N,0,N,00,N
20241210,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-10,5,-0.50,16928859,8475,74.54,2000,2000,1995,2605,1405,2005,1997.51,0.30,0,2896,2012,2008,2001,1997,1990,2010,1999,4,600,100,1400,1,1,4350000,87,0.00,0.00,12,0.19,0.00,0.00,2485,20241115,-19.72,1994,20241209,0.05,2485,-19.72,20241115,1994,0.05,20241209,2485,-19.72,20241115,1994,0.05,20241209,0.00,N,487830,100,4 억,,13146,N,N,0,N,00,N
20241210,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,3487732,1744,15.34,2000,2000,1995,2605,1405,2005,1999.85,0.30,0,1242,2012,2008,2001,1997,1990,2010,1999,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.04,0.00,0.00,2485,20241115,-19.52,1994,20241209,0.30,2485,-19.52,20241115,1994,0.30,20241209,2485,-19.52,20241115,1994,0.30,20241209,0.00,N,487830,100,4 억,,13146,N,N,0,N,00,N
20241210,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,550000,275,2.42,2000,2000,2000,2605,1405,2005,2000.00,0.30,0,0,2012,2008,2001,1997,1990,2010,1999,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.52,1994,20241209,0.30,2485,-19.52,20241115,1994,0.30,20241209,2485,-19.52,20241115,1994,0.30,20241209,0.00,N,487830,100,4 억,,13146,N,N,0,N,00,N
20241209,161315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,0,3,0.00,22735606,11370,32.46,1996,2005,1994,2605,1405,2005,1999.61,0.29,0,322,2015,2010,2005,2000,1995,2010,2000,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.26,0.00,0.00,2485,20241115,-19.32,1994,20241209,0.55,2485,-19.32,20241115,1994,0.55,20241209,2485,-19.32,20241115,1994,0.55,20241209,0.00,N,487830,100,4 억,,12824,N,N,0,N,00,N
20241209,151318,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,0,3,0.00,22633581,11319,32.31,1996,2005,1994,2605,1405,2005,1999.61,0.29,0,322,2015,2010,2005,2000,1995,2010,2000,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.26,0.00,0.00,2485,20241115,-19.32,1994,20241209,0.55,2485,-19.32,20241115,1994,0.55,20241209,2485,-19.32,20241115,1994,0.55,20241209,0.00,N,487830,100,4 억,,12824,N,N,0,N,00,N
20241209,141316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1998,-7,5,-0.35,11841793,5923,16.91,1996,2005,1994,2605,1405,2005,1999.29,0.29,0,48,2015,2010,2005,2000,1995,2010,2000,4,600,100,1400,1,1,4350000,87,0.00,0.00,12,0.14,0.00,0.00,2485,20241115,-19.60,1994,20241209,0.20,2485,-19.60,20241115,1994,0.20,20241209,2485,-19.60,20241115,1994,0.20,20241209,0.00,N,487830,100,4 억,,12824,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 161320 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 48662304 24337 214.05 2000 2005 1995 2605 1405 2005 1999.52 0.30 0 9757 2012 2008 2001 1997 1990 2010 1999 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.56 0.00 0.00 2485 20241115 -19.32 1994 20241209 0.55 2485 -19.32 20241115 1994 0.55 20241209 2485 -19.32 20241115 1994 0.55 20241209 0.00 N 487830 100 4 억 13146 N N 0 N 00 N
3 20241210 151320 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 48441754 24227 213.08 2000 2005 1995 2605 1405 2005 1999.49 0.30 0 9657 2012 2008 2001 1997 1990 2010 1999 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.56 0.00 0.00 2485 20241115 -19.32 1994 20241209 0.55 2485 -19.32 20241115 1994 0.55 20241209 2485 -19.32 20241115 1994 0.55 20241209 0.00 N 487830 100 4 억 13146 N N 0 N 00 N
4 20241210 141320 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 44991249 22506 197.94 2000 2005 1995 2605 1405 2005 1999.08 0.30 0 7947 2012 2008 2001 1997 1990 2010 1999 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.52 0.00 0.00 2485 20241115 -19.32 1994 20241209 0.55 2485 -19.32 20241115 1994 0.55 20241209 2485 -19.32 20241115 1994 0.55 20241209 0.00 N 487830 100 4 억 13146 N N 0 N 00 N
5 20241210 131322 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 24388073 12206 107.35 2000 2000 1995 2605 1405 2005 1998.04 0.30 0 6362 2012 2008 2001 1997 1990 2010 1999 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.28 0.00 0.00 2485 20241115 -19.52 1994 20241209 0.30 2485 -19.52 20241115 1994 0.30 20241209 2485 -19.52 20241115 1994 0.30 20241209 0.00 N 487830 100 4 억 13146 N N 0 N 00 N
6 20241210 121319 57 100.00 KOSDAQ 금융 N N N N N 1999 -6 5 -0.30 20341008 10182 89.55 2000 2000 1995 2605 1405 2005 1997.74 0.30 0 4545 2012 2008 2001 1997 1990 2010 1999 4 600 100 1400 1 1 4350000 87 0.00 0.00 12 0.23 0.00 0.00 2485 20241115 -19.56 1994 20241209 0.25 2485 -19.56 20241115 1994 0.25 20241209 2485 -19.56 20241115 1994 0.25 20241209 0.00 N 487830 100 4 억 13146 N N 0 N 00 N
7 20241210 111319 57 100.00 KOSDAQ 금융 N N N N N 1995 -10 5 -0.50 16928859 8475 74.54 2000 2000 1995 2605 1405 2005 1997.51 0.30 0 2896 2012 2008 2001 1997 1990 2010 1999 4 600 100 1400 1 1 4350000 87 0.00 0.00 12 0.19 0.00 0.00 2485 20241115 -19.72 1994 20241209 0.05 2485 -19.72 20241115 1994 0.05 20241209 2485 -19.72 20241115 1994 0.05 20241209 0.00 N 487830 100 4 억 13146 N N 0 N 00 N
8 20241210 101321 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 3487732 1744 15.34 2000 2000 1995 2605 1405 2005 1999.85 0.30 0 1242 2012 2008 2001 1997 1990 2010 1999 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.04 0.00 0.00 2485 20241115 -19.52 1994 20241209 0.30 2485 -19.52 20241115 1994 0.30 20241209 2485 -19.52 20241115 1994 0.30 20241209 0.00 N 487830 100 4 억 13146 N N 0 N 00 N
9 20241210 091328 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 550000 275 2.42 2000 2000 2000 2605 1405 2005 2000.00 0.30 0 0 2012 2008 2001 1997 1990 2010 1999 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.01 0.00 0.00 2485 20241115 -19.52 1994 20241209 0.30 2485 -19.52 20241115 1994 0.30 20241209 2485 -19.52 20241115 1994 0.30 20241209 0.00 N 487830 100 4 억 13146 N N 0 N 00 N
10 20241209 161315 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 0 3 0.00 22735606 11370 32.46 1996 2005 1994 2605 1405 2005 1999.61 0.29 0 322 2015 2010 2005 2000 1995 2010 2000 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.26 0.00 0.00 2485 20241115 -19.32 1994 20241209 0.55 2485 -19.32 20241115 1994 0.55 20241209 2485 -19.32 20241115 1994 0.55 20241209 0.00 N 487830 100 4 억 12824 N N 0 N 00 N
11 20241209 151318 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 0 3 0.00 22633581 11319 32.31 1996 2005 1994 2605 1405 2005 1999.61 0.29 0 322 2015 2010 2005 2000 1995 2010 2000 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.26 0.00 0.00 2485 20241115 -19.32 1994 20241209 0.55 2485 -19.32 20241115 1994 0.55 20241209 2485 -19.32 20241115 1994 0.55 20241209 0.00 N 487830 100 4 억 12824 N N 0 N 00 N
12 20241209 141316 57 100.00 KOSDAQ 신저가 금융 N N N N N 1998 -7 5 -0.35 11841793 5923 16.91 1996 2005 1994 2605 1405 2005 1999.29 0.29 0 48 2015 2010 2005 2000 1995 2010 2000 4 600 100 1400 1 1 4350000 87 0.00 0.00 12 0.14 0.00 0.00 2485 20241115 -19.60 1994 20241209 0.20 2485 -19.60 20241115 1994 0.20 20241209 2485 -19.60 20241115 1994 0.20 20241209 0.00 N 487830 100 4 억 12824 N N 0 N 00 N