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
488060/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,2005,7,2,0.35,57353174,28668,336.48,1998,2005,1993,2595,1399,1998,2000.60,0.00,0,8876,2000,1998,1998,1996,1996,1999,1997,5,597,100,1390,5,1,4720000,95,0.00,0.00,12,0.61,0.00,0.00,2535,20241031,-20.91,1990,20241202,0.75,2535,-20.91,20241031,1990,0.75,20241202,2535,-20.91,20241031,1990,0.75,20241202,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20241210,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,50146698,25072,294.27,1998,2005,1993,2595,1399,1998,2000.11,0.00,0,8601,2000,1998,1998,1996,1996,1999,1997,5,597,100,1390,5,1,4720000,94,0.00,0.00,12,0.53,0.00,0.00,2535,20241031,-21.10,1990,20241202,0.50,2535,-21.10,20241031,1990,0.50,20241202,2535,-21.10,20241031,1990,0.50,20241202,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20241210,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,36827070,18412,216.10,1998,2005,1993,2595,1399,1998,2000.17,0.00,0,7013,2000,1998,1998,1996,1996,1999,1997,5,597,100,1390,1,1,4720000,94,0.00,0.00,12,0.39,0.00,0.00,2535,20241031,-21.14,1990,20241202,0.45,2535,-21.14,20241031,1990,0.45,20241202,2535,-21.14,20241031,1990,0.45,20241202,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20241210,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,32805472,16401,192.50,1998,2005,1993,2595,1399,1998,2000.21,0.00,0,5334,2000,1998,1998,1996,1996,1999,1997,5,597,100,1390,5,1,4720000,94,0.00,0.00,12,0.35,0.00,0.00,2535,20241031,-21.10,1990,20241202,0.50,2535,-21.10,20241031,1990,0.50,20241202,2535,-21.10,20241031,1990,0.50,20241202,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20241210,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,28925472,14461,169.73,1998,2005,1993,2595,1399,1998,2000.24,0.00,0,3394,2000,1998,1998,1996,1996,1999,1997,5,597,100,1390,5,1,4720000,94,0.00,0.00,12,0.31,0.00,0.00,2535,20241031,-21.10,1990,20241202,0.50,2535,-21.10,20241031,1990,0.50,20241202,2535,-21.10,20241031,1990,0.50,20241202,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20241210,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,25059532,12528,147.04,1998,2005,1993,2595,1399,1998,2000.28,0.00,0,1522,2000,1998,1998,1996,1996,1999,1997,5,597,100,1390,5,1,4720000,94,0.00,0.00,12,0.27,0.00,0.00,2535,20241031,-21.10,1990,20241202,0.50,2535,-21.10,20241031,1990,0.50,20241202,2535,-21.10,20241031,1990,0.50,20241202,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20241210,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,7,2,0.35,20169594,10083,118.35,1998,2005,1993,2595,1399,1998,2000.36,0.00,0,-831,2000,1998,1998,1996,1996,1999,1997,5,597,100,1390,5,1,4720000,95,0.00,0.00,12,0.21,0.00,0.00,2535,20241031,-20.91,1990,20241202,0.75,2535,-20.91,20241031,1990,0.75,20241202,2535,-20.91,20241031,1990,0.75,20241202,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20241210,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,13313944,6661,78.18,1998,2000,1993,2595,1399,1998,1998.79,0.00,0,-851,2000,1998,1998,1996,1996,1999,1997,5,597,100,1390,5,1,4720000,94,0.00,0.00,12,0.14,0.00,0.00,2535,20241031,-21.10,1990,20241202,0.50,2535,-21.10,20241031,1990,0.50,20241202,2535,-21.10,20241031,1990,0.50,20241202,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20241209,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,17035874,8520,22.60,2000,2000,1998,2600,1400,2000,1999.52,0.00,0,645,2021,2010,2004,1993,1987,2007,1990,5,600,100,1400,1,1,4720000,94,0.00,0.00,12,0.18,0.00,0.00,2535,20241031,-21.18,1990,20241202,0.40,2535,-21.18,20241031,1990,0.40,20241202,2535,-21.18,20241031,1990,0.40,20241202,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20241209,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,17035874,8520,22.60,2000,2000,1998,2600,1400,2000,1999.52,0.00,0,645,2021,2010,2004,1993,1987,2007,1990,5,600,100,1400,1,1,4720000,94,0.00,0.00,12,0.18,0.00,0.00,2535,20241031,-21.18,1990,20241202,0.40,2535,-21.18,20241031,1990,0.40,20241202,2535,-21.18,20241031,1990,0.40,20241202,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20241209,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,16396514,8200,21.75,2000,2000,1998,2600,1400,2000,1999.57,0.00,0,645,2021,2010,2004,1993,1987,2007,1990,5,600,100,1400,1,1,4720000,94,0.00,0.00,12,0.17,0.00,0.00,2535,20241031,-21.18,1990,20241202,0.40,2535,-21.18,20241031,1990,0.40,20241202,2535,-21.18,20241031,1990,0.40,20241202,0.00,N,488060,100,4 억,,0,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 7 2 0.35 57353174 28668 336.48 1998 2005 1993 2595 1399 1998 2000.60 0.00 0 8876 2000 1998 1998 1996 1996 1999 1997 5 597 100 1390 5 1 4720000 95 0.00 0.00 12 0.61 0.00 0.00 2535 20241031 -20.91 1990 20241202 0.75 2535 -20.91 20241031 1990 0.75 20241202 2535 -20.91 20241031 1990 0.75 20241202 0.00 N 488060 100 4 억 0 N N 0 N 00 N
3 20241210 151321 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 50146698 25072 294.27 1998 2005 1993 2595 1399 1998 2000.11 0.00 0 8601 2000 1998 1998 1996 1996 1999 1997 5 597 100 1390 5 1 4720000 94 0.00 0.00 12 0.53 0.00 0.00 2535 20241031 -21.10 1990 20241202 0.50 2535 -21.10 20241031 1990 0.50 20241202 2535 -21.10 20241031 1990 0.50 20241202 0.00 N 488060 100 4 억 0 N N 0 N 00 N
4 20241210 141321 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 36827070 18412 216.10 1998 2005 1993 2595 1399 1998 2000.17 0.00 0 7013 2000 1998 1998 1996 1996 1999 1997 5 597 100 1390 1 1 4720000 94 0.00 0.00 12 0.39 0.00 0.00 2535 20241031 -21.14 1990 20241202 0.45 2535 -21.14 20241031 1990 0.45 20241202 2535 -21.14 20241031 1990 0.45 20241202 0.00 N 488060 100 4 억 0 N N 0 N 00 N
5 20241210 131322 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 32805472 16401 192.50 1998 2005 1993 2595 1399 1998 2000.21 0.00 0 5334 2000 1998 1998 1996 1996 1999 1997 5 597 100 1390 5 1 4720000 94 0.00 0.00 12 0.35 0.00 0.00 2535 20241031 -21.10 1990 20241202 0.50 2535 -21.10 20241031 1990 0.50 20241202 2535 -21.10 20241031 1990 0.50 20241202 0.00 N 488060 100 4 억 0 N N 0 N 00 N
6 20241210 121319 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 28925472 14461 169.73 1998 2005 1993 2595 1399 1998 2000.24 0.00 0 3394 2000 1998 1998 1996 1996 1999 1997 5 597 100 1390 5 1 4720000 94 0.00 0.00 12 0.31 0.00 0.00 2535 20241031 -21.10 1990 20241202 0.50 2535 -21.10 20241031 1990 0.50 20241202 2535 -21.10 20241031 1990 0.50 20241202 0.00 N 488060 100 4 억 0 N N 0 N 00 N
7 20241210 111319 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 25059532 12528 147.04 1998 2005 1993 2595 1399 1998 2000.28 0.00 0 1522 2000 1998 1998 1996 1996 1999 1997 5 597 100 1390 5 1 4720000 94 0.00 0.00 12 0.27 0.00 0.00 2535 20241031 -21.10 1990 20241202 0.50 2535 -21.10 20241031 1990 0.50 20241202 2535 -21.10 20241031 1990 0.50 20241202 0.00 N 488060 100 4 억 0 N N 0 N 00 N
8 20241210 101321 57 100.00 KOSDAQ 금융 N N N N N 2005 7 2 0.35 20169594 10083 118.35 1998 2005 1993 2595 1399 1998 2000.36 0.00 0 -831 2000 1998 1998 1996 1996 1999 1997 5 597 100 1390 5 1 4720000 95 0.00 0.00 12 0.21 0.00 0.00 2535 20241031 -20.91 1990 20241202 0.75 2535 -20.91 20241031 1990 0.75 20241202 2535 -20.91 20241031 1990 0.75 20241202 0.00 N 488060 100 4 억 0 N N 0 N 00 N
9 20241210 091328 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 13313944 6661 78.18 1998 2000 1993 2595 1399 1998 1998.79 0.00 0 -851 2000 1998 1998 1996 1996 1999 1997 5 597 100 1390 5 1 4720000 94 0.00 0.00 12 0.14 0.00 0.00 2535 20241031 -21.10 1990 20241202 0.50 2535 -21.10 20241031 1990 0.50 20241202 2535 -21.10 20241031 1990 0.50 20241202 0.00 N 488060 100 4 억 0 N N 0 N 00 N
10 20241209 161315 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 17035874 8520 22.60 2000 2000 1998 2600 1400 2000 1999.52 0.00 0 645 2021 2010 2004 1993 1987 2007 1990 5 600 100 1400 1 1 4720000 94 0.00 0.00 12 0.18 0.00 0.00 2535 20241031 -21.18 1990 20241202 0.40 2535 -21.18 20241031 1990 0.40 20241202 2535 -21.18 20241031 1990 0.40 20241202 0.00 N 488060 100 4 억 0 N N 0 N 00 N
11 20241209 151318 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 17035874 8520 22.60 2000 2000 1998 2600 1400 2000 1999.52 0.00 0 645 2021 2010 2004 1993 1987 2007 1990 5 600 100 1400 1 1 4720000 94 0.00 0.00 12 0.18 0.00 0.00 2535 20241031 -21.18 1990 20241202 0.40 2535 -21.18 20241031 1990 0.40 20241202 2535 -21.18 20241031 1990 0.40 20241202 0.00 N 488060 100 4 억 0 N N 0 N 00 N
12 20241209 141316 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 16396514 8200 21.75 2000 2000 1998 2600 1400 2000 1999.57 0.00 0 645 2021 2010 2004 1993 1987 2007 1990 5 600 100 1400 1 1 4720000 94 0.00 0.00 12 0.17 0.00 0.00 2535 20241031 -21.18 1990 20241202 0.40 2535 -21.18 20241031 1990 0.40 20241202 2535 -21.18 20241031 1990 0.40 20241202 0.00 N 488060 100 4 억 0 N N 0 N 00 N