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
211050/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
20241125,161013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6260,140,2,2.29,1113074120,178111,95.30,6120,6420,6060,7950,4290,6120,6249.33,1.84,0,-5168,6360,6240,6040,5920,5720,6300,5980,51,1830,100,4400,10,1,51379800,3216,10.91,3.22,12,0.35,574.00,1943.00,6690,20241115,-6.43,2720,20231117,130.15,6690,-6.43,20241115,3052,105.11,20240102,24600,-74.55,20240412,4120,51.94,20240805,0.56,N,211050,100,51 억,,946408,N,N,0,N,00,N
20241125,151035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,150,2,2.45,1086463700,173868,93.03,6120,6420,6060,7950,4290,6120,6248.78,1.84,0,-5556,6360,6240,6040,5920,5720,6300,5980,51,1830,100,4400,10,1,51379800,3222,10.92,3.23,12,0.34,574.00,1943.00,6690,20241115,-6.28,2720,20231117,130.51,6690,-6.28,20241115,3052,105.44,20240102,24600,-74.51,20240412,4120,52.18,20240805,0.56,N,211050,100,51 억,,946408,N,N,0,N,00,N
20241125,141032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6290,170,2,2.78,970052690,155345,83.12,6120,6420,6060,7950,4290,6120,6244.51,1.84,0,-7350,6360,6240,6040,5920,5720,6300,5980,51,1830,100,4400,10,1,51379800,3232,10.96,3.24,12,0.30,574.00,1943.00,6690,20241115,-5.98,2720,20231117,131.25,6690,-5.98,20241115,3052,106.09,20240102,24600,-74.43,20240412,4120,52.67,20240805,0.56,N,211050,100,51 억,,946408,N,N,0,N,00,N
20241125,131024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6210,90,2,1.47,907662160,145328,77.76,6120,6420,6060,7950,4290,6120,6245.61,1.84,0,-12629,6360,6240,6040,5920,5720,6300,5980,51,1830,100,4400,10,1,51379800,3191,10.82,3.20,12,0.28,574.00,1943.00,6690,20241115,-7.17,2720,20231117,128.31,6690,-7.17,20241115,3052,103.47,20240102,24600,-74.76,20240412,4120,50.73,20240805,0.56,N,211050,100,51 억,,946408,N,N,0,N,00,N
20241125,121036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6200,80,2,1.31,869837070,139224,74.49,6120,6420,6060,7950,4290,6120,6247.75,1.84,0,-12638,6360,6240,6040,5920,5720,6300,5980,51,1830,100,4400,10,1,51379800,3186,10.80,3.19,12,0.27,574.00,1943.00,6690,20241115,-7.32,2720,20231117,127.94,6690,-7.32,20241115,3052,103.15,20240102,24600,-74.80,20240412,4120,50.49,20240805,0.56,N,211050,100,51 억,,946408,N,N,0,N,00,N
20241125,111029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6190,70,2,1.14,759401310,121297,64.90,6120,6420,6060,7950,4290,6120,6260.68,1.84,0,-13499,6360,6240,6040,5920,5720,6300,5980,51,1830,100,4400,10,1,51379800,3180,10.78,3.19,12,0.24,574.00,1943.00,6690,20241115,-7.47,2720,20231117,127.57,6690,-7.47,20241115,3052,102.82,20240102,24600,-74.84,20240412,4120,50.24,20240805,0.56,N,211050,100,51 억,,946408,N,N,0,N,00,N
20241125,101017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6260,140,2,2.29,601529010,95928,51.33,6120,6420,6060,7950,4290,6120,6270.63,1.84,0,-4363,6360,6240,6040,5920,5720,6300,5980,51,1830,100,4400,10,1,51379800,3216,10.91,3.22,12,0.19,574.00,1943.00,6690,20241115,-6.43,2720,20231117,130.15,6690,-6.43,20241115,3052,105.11,20240102,24600,-74.55,20240412,4120,51.94,20240805,0.56,N,211050,100,51 억,,946408,N,N,0,N,00,N
20241125,091018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,-50,5,-0.82,29593440,4859,2.60,6120,6120,6070,7950,4290,6120,6090.44,1.84,0,-69,6360,6240,6040,5920,5720,6300,5980,51,1830,100,4400,10,1,51379800,3119,10.57,3.12,12,0.01,574.00,1943.00,6690,20241115,-9.27,2720,20231117,123.16,6690,-9.27,20241115,3052,98.89,20240102,24600,-75.33,20240412,4120,47.33,20240805,0.56,N,211050,100,51 억,,946408,N,N,0,N,00,N
20241122,160921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6120,300,2,5.15,1107039630,185171,118.15,5880,6160,5840,7560,4080,5820,5978.43,1.87,0,-15327,6153,5986,5883,5716,5613,5935,5665,51,1740,100,4190,10,1,51379800,3144,10.66,3.15,12,0.36,574.00,1943.00,6690,20241115,-8.52,2674,20231115,128.87,6690,-8.52,20241115,3052,100.52,20240102,24600,-75.12,20240412,4120,48.54,20240805,0.62,N,211050,100,51 억,,959422,N,N,1,N,00,N
20241122,150935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,310,2,5.33,1062084070,177829,113.47,5880,6130,5840,7560,4080,5820,5972.50,1.87,0,-15181,6153,5986,5883,5716,5613,5935,5665,51,1740,100,4190,10,1,51379800,3150,10.68,3.15,12,0.35,574.00,1943.00,6690,20241115,-8.37,2674,20231115,129.24,6690,-8.37,20241115,3052,100.85,20240102,24600,-75.08,20240412,4120,48.79,20240805,0.62,N,211050,100,51 억,,959422,N,N,1,N,00,N
20241122,140937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,240,2,4.12,909743040,152779,97.48,5880,6100,5840,7560,4080,5820,5954.63,1.87,0,-12643,6153,5986,5883,5716,5613,5935,5665,51,1740,100,4190,10,1,51379800,3114,10.56,3.12,12,0.30,574.00,1943.00,6690,20241115,-9.42,2674,20231115,126.63,6690,-9.42,20241115,3052,98.56,20240102,24600,-75.37,20240412,4120,47.09,20240805,0.62,N,211050,100,51 억,,959422,N,N,1,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 161013 57 100.00 KOSDAQ 금융 N N N N N 6260 140 2 2.29 1113074120 178111 95.30 6120 6420 6060 7950 4290 6120 6249.33 1.84 0 -5168 6360 6240 6040 5920 5720 6300 5980 51 1830 100 4400 10 1 51379800 3216 10.91 3.22 12 0.35 574.00 1943.00 6690 20241115 -6.43 2720 20231117 130.15 6690 -6.43 20241115 3052 105.11 20240102 24600 -74.55 20240412 4120 51.94 20240805 0.56 N 211050 100 51 억 946408 N N 0 N 00 N
3 20241125 151035 57 100.00 KOSDAQ 금융 N N N N N 6270 150 2 2.45 1086463700 173868 93.03 6120 6420 6060 7950 4290 6120 6248.78 1.84 0 -5556 6360 6240 6040 5920 5720 6300 5980 51 1830 100 4400 10 1 51379800 3222 10.92 3.23 12 0.34 574.00 1943.00 6690 20241115 -6.28 2720 20231117 130.51 6690 -6.28 20241115 3052 105.44 20240102 24600 -74.51 20240412 4120 52.18 20240805 0.56 N 211050 100 51 억 946408 N N 0 N 00 N
4 20241125 141032 57 100.00 KOSDAQ 금융 N N N N N 6290 170 2 2.78 970052690 155345 83.12 6120 6420 6060 7950 4290 6120 6244.51 1.84 0 -7350 6360 6240 6040 5920 5720 6300 5980 51 1830 100 4400 10 1 51379800 3232 10.96 3.24 12 0.30 574.00 1943.00 6690 20241115 -5.98 2720 20231117 131.25 6690 -5.98 20241115 3052 106.09 20240102 24600 -74.43 20240412 4120 52.67 20240805 0.56 N 211050 100 51 억 946408 N N 0 N 00 N
5 20241125 131024 57 100.00 KOSDAQ 금융 N N N N N 6210 90 2 1.47 907662160 145328 77.76 6120 6420 6060 7950 4290 6120 6245.61 1.84 0 -12629 6360 6240 6040 5920 5720 6300 5980 51 1830 100 4400 10 1 51379800 3191 10.82 3.20 12 0.28 574.00 1943.00 6690 20241115 -7.17 2720 20231117 128.31 6690 -7.17 20241115 3052 103.47 20240102 24600 -74.76 20240412 4120 50.73 20240805 0.56 N 211050 100 51 억 946408 N N 0 N 00 N
6 20241125 121036 57 100.00 KOSDAQ 금융 N N N N N 6200 80 2 1.31 869837070 139224 74.49 6120 6420 6060 7950 4290 6120 6247.75 1.84 0 -12638 6360 6240 6040 5920 5720 6300 5980 51 1830 100 4400 10 1 51379800 3186 10.80 3.19 12 0.27 574.00 1943.00 6690 20241115 -7.32 2720 20231117 127.94 6690 -7.32 20241115 3052 103.15 20240102 24600 -74.80 20240412 4120 50.49 20240805 0.56 N 211050 100 51 억 946408 N N 0 N 00 N
7 20241125 111029 57 100.00 KOSDAQ 금융 N N N N N 6190 70 2 1.14 759401310 121297 64.90 6120 6420 6060 7950 4290 6120 6260.68 1.84 0 -13499 6360 6240 6040 5920 5720 6300 5980 51 1830 100 4400 10 1 51379800 3180 10.78 3.19 12 0.24 574.00 1943.00 6690 20241115 -7.47 2720 20231117 127.57 6690 -7.47 20241115 3052 102.82 20240102 24600 -74.84 20240412 4120 50.24 20240805 0.56 N 211050 100 51 억 946408 N N 0 N 00 N
8 20241125 101017 57 100.00 KOSDAQ 금융 N N N N N 6260 140 2 2.29 601529010 95928 51.33 6120 6420 6060 7950 4290 6120 6270.63 1.84 0 -4363 6360 6240 6040 5920 5720 6300 5980 51 1830 100 4400 10 1 51379800 3216 10.91 3.22 12 0.19 574.00 1943.00 6690 20241115 -6.43 2720 20231117 130.15 6690 -6.43 20241115 3052 105.11 20240102 24600 -74.55 20240412 4120 51.94 20240805 0.56 N 211050 100 51 억 946408 N N 0 N 00 N
9 20241125 091018 57 100.00 KOSDAQ 금융 N N N N N 6070 -50 5 -0.82 29593440 4859 2.60 6120 6120 6070 7950 4290 6120 6090.44 1.84 0 -69 6360 6240 6040 5920 5720 6300 5980 51 1830 100 4400 10 1 51379800 3119 10.57 3.12 12 0.01 574.00 1943.00 6690 20241115 -9.27 2720 20231117 123.16 6690 -9.27 20241115 3052 98.89 20240102 24600 -75.33 20240412 4120 47.33 20240805 0.56 N 211050 100 51 억 946408 N N 0 N 00 N
10 20241122 160921 57 100.00 KOSDAQ 금융 N N N N N 6120 300 2 5.15 1107039630 185171 118.15 5880 6160 5840 7560 4080 5820 5978.43 1.87 0 -15327 6153 5986 5883 5716 5613 5935 5665 51 1740 100 4190 10 1 51379800 3144 10.66 3.15 12 0.36 574.00 1943.00 6690 20241115 -8.52 2674 20231115 128.87 6690 -8.52 20241115 3052 100.52 20240102 24600 -75.12 20240412 4120 48.54 20240805 0.62 N 211050 100 51 억 959422 N N 1 N 00 N
11 20241122 150935 57 100.00 KOSDAQ 금융 N N N N N 6130 310 2 5.33 1062084070 177829 113.47 5880 6130 5840 7560 4080 5820 5972.50 1.87 0 -15181 6153 5986 5883 5716 5613 5935 5665 51 1740 100 4190 10 1 51379800 3150 10.68 3.15 12 0.35 574.00 1943.00 6690 20241115 -8.37 2674 20231115 129.24 6690 -8.37 20241115 3052 100.85 20240102 24600 -75.08 20240412 4120 48.79 20240805 0.62 N 211050 100 51 억 959422 N N 1 N 00 N
12 20241122 140937 57 100.00 KOSDAQ 금융 N N N N N 6060 240 2 4.12 909743040 152779 97.48 5880 6100 5840 7560 4080 5820 5954.63 1.87 0 -12643 6153 5986 5883 5716 5613 5935 5665 51 1740 100 4190 10 1 51379800 3114 10.56 3.12 12 0.30 574.00 1943.00 6690 20241115 -9.42 2674 20231115 126.63 6690 -9.42 20241115 3052 98.56 20240102 24600 -75.37 20240412 4120 47.09 20240805 0.62 N 211050 100 51 억 959422 N N 1 N 00 N