ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023460/price/prices-20241101.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
20241125,160352,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241125,150357,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241125,140357,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241125,130355,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241125,120358,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241125,110357,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241125,100351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241125,090353,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241122,160337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241122,150337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20241122,140341,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,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 20241125 160352 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
3 20241125 150357 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
4 20241125 140357 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
5 20241125 130355 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
6 20241125 120358 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
7 20241125 110357 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
8 20241125 100351 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
9 20241125 090353 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
10 20241122 160337 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
11 20241122 150337 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
12 20241122 140341 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 2890 -96.23 20240625 107 1.87 20241101 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N