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
469880/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
20241210,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,-1,5,-0.05,29584942,14980,43.03,1970,1984,1962,2560,1379,1970,1974.96,0.15,0,-300,1994,1981,1967,1954,1940,1975,1948,7,590,100,1370,1,1,7305000,144,-50.49,0.99,12,0.21,-39.00,1990.00,6070,20231222,-67.56,1893,20231227,4.01,2140,-7.99,20240226,1902,3.52,20240102,6070,-67.56,20231222,1893,4.01,20231227,0.00,N,469880,100,7 억,,11229,N,N,0,N,00,N
20241210,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,-7,5,-0.36,28100813,14224,40.86,1970,1984,1962,2560,1379,1970,1975.59,0.15,0,-371,1994,1981,1967,1954,1940,1975,1948,7,590,100,1370,1,1,7305000,143,-50.33,0.99,12,0.19,-39.00,1990.00,6070,20231222,-67.66,1893,20231227,3.70,2140,-8.27,20240226,1902,3.21,20240102,6070,-67.66,20231222,1893,3.70,20231227,0.00,N,469880,100,7 억,,11229,N,N,0,N,00,N
20241210,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,0,3,0.00,26295727,13305,38.22,1970,1984,1970,2560,1379,1970,1976.38,0.15,0,-105,1994,1981,1967,1954,1940,1975,1948,7,590,100,1370,1,1,7305000,144,-50.51,0.99,12,0.18,-39.00,1990.00,6070,20231222,-67.55,1893,20231227,4.07,2140,-7.94,20240226,1902,3.58,20240102,6070,-67.55,20231222,1893,4.07,20231227,0.00,N,469880,100,7 억,,11229,N,N,0,N,00,N
20241210,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,0,3,0.00,22093717,11172,32.09,1970,1984,1970,2560,1379,1970,1977.60,0.15,0,-105,1994,1981,1967,1954,1940,1975,1948,7,590,100,1370,1,1,7305000,144,-50.51,0.99,12,0.15,-39.00,1990.00,6070,20231222,-67.55,1893,20231227,4.07,2140,-7.94,20240226,1902,3.58,20240102,6070,-67.55,20231222,1893,4.07,20231227,0.00,N,469880,100,7 억,,11229,N,N,0,N,00,N
20241210,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,1,2,0.05,20282413,10253,29.45,1970,1984,1970,2560,1379,1970,1978.19,0.15,0,-76,1994,1981,1967,1954,1940,1975,1948,7,590,100,1370,1,1,7305000,144,-50.54,0.99,12,0.14,-39.00,1990.00,6070,20231222,-67.53,1893,20231227,4.12,2140,-7.90,20240226,1902,3.63,20240102,6070,-67.53,20231222,1893,4.12,20231227,0.00,N,469880,100,7 억,,11229,N,N,0,N,00,N
20241210,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1972,2,2,0.10,15235229,7693,22.10,1970,1984,1970,2560,1379,1970,1980.40,0.15,0,-48,1994,1981,1967,1954,1940,1975,1948,7,590,100,1370,1,1,7305000,144,-50.56,0.99,12,0.11,-39.00,1990.00,6070,20231222,-67.51,1893,20231227,4.17,2140,-7.85,20240226,1902,3.68,20240102,6070,-67.51,20231222,1893,4.17,20231227,0.00,N,469880,100,7 억,,11229,N,N,0,N,00,N
20241210,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,10,2,0.51,11900741,6003,17.25,1970,1984,1970,2560,1379,1970,1982.47,0.15,0,-41,1994,1981,1967,1954,1940,1975,1948,7,590,100,1370,1,1,7305000,145,-50.77,0.99,12,0.08,-39.00,1990.00,6070,20231222,-67.38,1893,20231227,4.60,2140,-7.48,20240226,1902,4.10,20240102,6070,-67.38,20231222,1893,4.60,20231227,0.00,N,469880,100,7 억,,11229,N,N,0,N,00,N
20241210,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,0,3,0.00,394000,200,0.57,1970,1970,1970,2560,1379,1970,1970.00,0.15,0,5,1994,1981,1967,1954,1940,1975,1948,7,590,100,1370,1,1,7305000,144,-50.51,0.99,12,0.00,-39.00,1990.00,6070,20231222,-67.55,1893,20231227,4.07,2140,-7.94,20240226,1902,3.58,20240102,6070,-67.55,20231222,1893,4.07,20231227,0.00,N,469880,100,7 억,,11229,N,N,0,N,00,N
20241209,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,-5,5,-0.25,68478705,34810,143.53,1978,1980,1953,2565,1383,1975,1967.21,0.18,0,7109,2014,1994,1979,1959,1944,1987,1952,7,590,100,1380,1,1,7305000,144,-50.51,0.99,12,0.48,-39.00,1990.00,6070,20231222,-67.55,1893,20231227,4.07,2140,-7.94,20240226,1902,3.58,20240102,6070,-67.55,20231222,1893,4.07,20231227,0.00,N,469880,100,7 억,,13195,N,N,0,N,00,N
20241209,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,5,2,0.25,54252808,27622,113.90,1978,1980,1953,2565,1383,1975,1964.12,0.18,0,6912,2014,1994,1979,1959,1944,1987,1952,7,590,100,1380,1,1,7305000,145,-50.77,0.99,12,0.38,-39.00,1990.00,6070,20231222,-67.38,1893,20231227,4.60,2140,-7.48,20240226,1902,4.10,20240102,6070,-67.38,20231222,1893,4.60,20231227,0.00,N,469880,100,7 억,,13195,N,N,0,N,00,N
20241209,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,-22,5,-1.11,34422448,17589,72.53,1978,1978,1953,2565,1383,1975,1957.04,0.18,0,-1115,2014,1994,1979,1959,1944,1987,1952,7,590,100,1380,1,1,7305000,143,-50.08,0.98,12,0.24,-39.00,1990.00,6070,20231222,-67.83,1893,20231227,3.17,2140,-8.74,20240226,1902,2.68,20240102,6070,-67.83,20231222,1893,3.17,20231227,0.00,N,469880,100,7 억,,13195,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 161308 57 100.00 KOSDAQ 금융 N N N N N 1969 -1 5 -0.05 29584942 14980 43.03 1970 1984 1962 2560 1379 1970 1974.96 0.15 0 -300 1994 1981 1967 1954 1940 1975 1948 7 590 100 1370 1 1 7305000 144 -50.49 0.99 12 0.21 -39.00 1990.00 6070 20231222 -67.56 1893 20231227 4.01 2140 -7.99 20240226 1902 3.52 20240102 6070 -67.56 20231222 1893 4.01 20231227 0.00 N 469880 100 7 억 11229 N N 0 N 00 N
3 20241210 151308 57 100.00 KOSDAQ 금융 N N N N N 1963 -7 5 -0.36 28100813 14224 40.86 1970 1984 1962 2560 1379 1970 1975.59 0.15 0 -371 1994 1981 1967 1954 1940 1975 1948 7 590 100 1370 1 1 7305000 143 -50.33 0.99 12 0.19 -39.00 1990.00 6070 20231222 -67.66 1893 20231227 3.70 2140 -8.27 20240226 1902 3.21 20240102 6070 -67.66 20231222 1893 3.70 20231227 0.00 N 469880 100 7 억 11229 N N 0 N 00 N
4 20241210 141308 57 100.00 KOSDAQ 금융 N N N N N 1970 0 3 0.00 26295727 13305 38.22 1970 1984 1970 2560 1379 1970 1976.38 0.15 0 -105 1994 1981 1967 1954 1940 1975 1948 7 590 100 1370 1 1 7305000 144 -50.51 0.99 12 0.18 -39.00 1990.00 6070 20231222 -67.55 1893 20231227 4.07 2140 -7.94 20240226 1902 3.58 20240102 6070 -67.55 20231222 1893 4.07 20231227 0.00 N 469880 100 7 억 11229 N N 0 N 00 N
5 20241210 131310 57 100.00 KOSDAQ 금융 N N N N N 1970 0 3 0.00 22093717 11172 32.09 1970 1984 1970 2560 1379 1970 1977.60 0.15 0 -105 1994 1981 1967 1954 1940 1975 1948 7 590 100 1370 1 1 7305000 144 -50.51 0.99 12 0.15 -39.00 1990.00 6070 20231222 -67.55 1893 20231227 4.07 2140 -7.94 20240226 1902 3.58 20240102 6070 -67.55 20231222 1893 4.07 20231227 0.00 N 469880 100 7 억 11229 N N 0 N 00 N
6 20241210 121306 57 100.00 KOSDAQ 금융 N N N N N 1971 1 2 0.05 20282413 10253 29.45 1970 1984 1970 2560 1379 1970 1978.19 0.15 0 -76 1994 1981 1967 1954 1940 1975 1948 7 590 100 1370 1 1 7305000 144 -50.54 0.99 12 0.14 -39.00 1990.00 6070 20231222 -67.53 1893 20231227 4.12 2140 -7.90 20240226 1902 3.63 20240102 6070 -67.53 20231222 1893 4.12 20231227 0.00 N 469880 100 7 억 11229 N N 0 N 00 N
7 20241210 111307 57 100.00 KOSDAQ 금융 N N N N N 1972 2 2 0.10 15235229 7693 22.10 1970 1984 1970 2560 1379 1970 1980.40 0.15 0 -48 1994 1981 1967 1954 1940 1975 1948 7 590 100 1370 1 1 7305000 144 -50.56 0.99 12 0.11 -39.00 1990.00 6070 20231222 -67.51 1893 20231227 4.17 2140 -7.85 20240226 1902 3.68 20240102 6070 -67.51 20231222 1893 4.17 20231227 0.00 N 469880 100 7 억 11229 N N 0 N 00 N
8 20241210 101308 57 100.00 KOSDAQ 금융 N N N N N 1980 10 2 0.51 11900741 6003 17.25 1970 1984 1970 2560 1379 1970 1982.47 0.15 0 -41 1994 1981 1967 1954 1940 1975 1948 7 590 100 1370 1 1 7305000 145 -50.77 0.99 12 0.08 -39.00 1990.00 6070 20231222 -67.38 1893 20231227 4.60 2140 -7.48 20240226 1902 4.10 20240102 6070 -67.38 20231222 1893 4.60 20231227 0.00 N 469880 100 7 억 11229 N N 0 N 00 N
9 20241210 091316 57 100.00 KOSDAQ 금융 N N N N N 1970 0 3 0.00 394000 200 0.57 1970 1970 1970 2560 1379 1970 1970.00 0.15 0 5 1994 1981 1967 1954 1940 1975 1948 7 590 100 1370 1 1 7305000 144 -50.51 0.99 12 0.00 -39.00 1990.00 6070 20231222 -67.55 1893 20231227 4.07 2140 -7.94 20240226 1902 3.58 20240102 6070 -67.55 20231222 1893 4.07 20231227 0.00 N 469880 100 7 억 11229 N N 0 N 00 N
10 20241209 161303 57 100.00 KOSDAQ 금융 N N N N N 1970 -5 5 -0.25 68478705 34810 143.53 1978 1980 1953 2565 1383 1975 1967.21 0.18 0 7109 2014 1994 1979 1959 1944 1987 1952 7 590 100 1380 1 1 7305000 144 -50.51 0.99 12 0.48 -39.00 1990.00 6070 20231222 -67.55 1893 20231227 4.07 2140 -7.94 20240226 1902 3.58 20240102 6070 -67.55 20231222 1893 4.07 20231227 0.00 N 469880 100 7 억 13195 N N 0 N 00 N
11 20241209 151306 57 100.00 KOSDAQ 금융 N N N N N 1980 5 2 0.25 54252808 27622 113.90 1978 1980 1953 2565 1383 1975 1964.12 0.18 0 6912 2014 1994 1979 1959 1944 1987 1952 7 590 100 1380 1 1 7305000 145 -50.77 0.99 12 0.38 -39.00 1990.00 6070 20231222 -67.38 1893 20231227 4.60 2140 -7.48 20240226 1902 4.10 20240102 6070 -67.38 20231222 1893 4.60 20231227 0.00 N 469880 100 7 억 13195 N N 0 N 00 N
12 20241209 141303 57 100.00 KOSDAQ 금융 N N N N N 1953 -22 5 -1.11 34422448 17589 72.53 1978 1978 1953 2565 1383 1975 1957.04 0.18 0 -1115 2014 1994 1979 1959 1944 1987 1952 7 590 100 1380 1 1 7305000 143 -50.08 0.98 12 0.24 -39.00 1990.00 6070 20231222 -67.83 1893 20231227 3.17 2140 -8.74 20240226 1902 2.68 20240102 6070 -67.83 20231222 1893 3.17 20231227 0.00 N 469880 100 7 억 13195 N N 0 N 00 N