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
246690/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
20241125,161059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,894,5,2,0.56,14982792,16766,79.00,888,899,881,1155,623,889,893.64,0.33,0,-647,913,901,888,876,863,907,882,207,266,500,600,1,1,41477862,371,3.52,0.44,12,0.04,254.00,2024.00,1540,20240111,-41.95,825,20241115,8.36,1540,-41.95,20240111,825,8.36,20241115,1540,-41.95,20240111,825,8.36,20241115,1.06,N,246690,500,207 억,,138114,N,N,0,N,00,N
20241125,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,894,5,2,0.56,13177231,14746,69.48,888,899,881,1155,623,889,893.61,0.33,0,-647,913,901,888,876,863,907,882,207,266,500,600,1,1,41477862,371,3.52,0.44,12,0.04,254.00,2024.00,1540,20240111,-41.95,825,20241115,8.36,1540,-41.95,20240111,825,8.36,20241115,1540,-41.95,20240111,825,8.36,20241115,1.06,N,246690,500,207 억,,138114,N,N,0,N,00,N
20241125,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,896,7,2,0.79,11389129,12746,60.05,888,899,881,1155,623,889,893.55,0.33,0,-647,913,901,888,876,863,907,882,207,266,500,600,1,1,41477862,372,3.53,0.44,12,0.03,254.00,2024.00,1540,20240111,-41.82,825,20241115,8.61,1540,-41.82,20240111,825,8.61,20241115,1540,-41.82,20240111,825,8.61,20241115,1.06,N,246690,500,207 억,,138114,N,N,0,N,00,N
20241125,131111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,896,7,2,0.79,9793788,10963,51.65,888,899,881,1155,623,889,893.35,0.33,0,-647,913,901,888,876,863,907,882,207,266,500,600,1,1,41477862,372,3.53,0.44,12,0.03,254.00,2024.00,1540,20240111,-41.82,825,20241115,8.61,1540,-41.82,20240111,825,8.61,20241115,1540,-41.82,20240111,825,8.61,20241115,1.06,N,246690,500,207 억,,138114,N,N,0,N,00,N
20241125,121124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,897,8,2,0.90,7582415,8494,40.02,888,899,881,1155,623,889,892.68,0.33,0,-605,913,901,888,876,863,907,882,207,266,500,600,1,1,41477862,372,3.53,0.44,12,0.02,254.00,2024.00,1540,20240111,-41.75,825,20241115,8.73,1540,-41.75,20240111,825,8.73,20241115,1540,-41.75,20240111,825,8.73,20241115,1.06,N,246690,500,207 억,,138114,N,N,0,N,00,N
20241125,111117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,896,7,2,0.79,5269499,5907,27.83,888,896,881,1155,623,889,892.08,0.33,0,-584,913,901,888,876,863,907,882,207,266,500,600,1,1,41477862,372,3.53,0.44,12,0.01,254.00,2024.00,1540,20240111,-41.82,825,20241115,8.61,1540,-41.82,20240111,825,8.61,20241115,1540,-41.82,20240111,825,8.61,20241115,1.06,N,246690,500,207 억,,138114,N,N,0,N,00,N
20241125,101103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,894,5,2,0.56,2283293,2568,12.10,888,894,881,1155,623,889,889.13,0.33,0,-184,913,901,888,876,863,907,882,207,266,500,600,1,1,41477862,371,3.52,0.44,12,0.01,254.00,2024.00,1540,20240111,-41.95,825,20241115,8.36,1540,-41.95,20240111,825,8.36,20241115,1540,-41.95,20240111,825,8.36,20241115,1.06,N,246690,500,207 억,,138114,N,N,0,N,00,N
20241125,091105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,889,0,3,0.00,111971,126,0.59,888,889,888,1155,623,889,888.66,0.33,0,-11,913,901,888,876,863,907,882,207,266,500,600,1,1,41477862,369,3.50,0.44,12,0.00,254.00,2024.00,1540,20240111,-42.27,825,20241115,7.76,1540,-42.27,20240111,825,7.76,20241115,1540,-42.27,20240111,825,7.76,20241115,1.06,N,246690,500,207 억,,138114,N,N,0,N,00,N
20241122,161004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,889,12,2,1.37,18887510,21224,30.79,884,900,875,1140,614,877,889.91,0.33,0,486,889,883,872,866,855,886,869,207,263,500,590,1,1,41477862,369,3.50,0.44,12,0.05,254.00,2024.00,1540,20240111,-42.27,825,20241115,7.76,1540,-42.27,20240111,825,7.76,20241115,1540,-42.27,20240111,825,7.76,20241115,1.05,N,246690,500,207 억,,137628,N,N,0,N,00,N
20241122,151018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,899,22,2,2.51,18305215,20569,29.84,884,900,875,1140,614,877,889.94,0.33,0,486,889,883,872,866,855,886,869,207,263,500,590,1,1,41477862,373,3.54,0.44,12,0.05,254.00,2024.00,1540,20240111,-41.62,825,20241115,8.97,1540,-41.62,20240111,825,8.97,20241115,1540,-41.62,20240111,825,8.97,20241115,1.05,N,246690,500,207 억,,137628,N,N,0,N,00,N
20241122,141020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,895,18,2,2.05,10663876,12022,17.44,884,900,875,1140,614,877,887.03,0.33,0,16,889,883,872,866,855,886,869,207,263,500,590,1,1,41477862,371,3.52,0.44,12,0.03,254.00,2024.00,1540,20240111,-41.88,825,20241115,8.48,1540,-41.88,20240111,825,8.48,20241115,1540,-41.88,20240111,825,8.48,20241115,1.05,N,246690,500,207 억,,137628,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 161059 57 100.00 KOSDAQ 금융 N N N N N 894 5 2 0.56 14982792 16766 79.00 888 899 881 1155 623 889 893.64 0.33 0 -647 913 901 888 876 863 907 882 207 266 500 600 1 1 41477862 371 3.52 0.44 12 0.04 254.00 2024.00 1540 20240111 -41.95 825 20241115 8.36 1540 -41.95 20240111 825 8.36 20241115 1540 -41.95 20240111 825 8.36 20241115 1.06 N 246690 500 207 억 138114 N N 0 N 00 N
3 20241125 151122 57 100.00 KOSDAQ 금융 N N N N N 894 5 2 0.56 13177231 14746 69.48 888 899 881 1155 623 889 893.61 0.33 0 -647 913 901 888 876 863 907 882 207 266 500 600 1 1 41477862 371 3.52 0.44 12 0.04 254.00 2024.00 1540 20240111 -41.95 825 20241115 8.36 1540 -41.95 20240111 825 8.36 20241115 1540 -41.95 20240111 825 8.36 20241115 1.06 N 246690 500 207 억 138114 N N 0 N 00 N
4 20241125 141119 57 100.00 KOSDAQ 금융 N N N N N 896 7 2 0.79 11389129 12746 60.05 888 899 881 1155 623 889 893.55 0.33 0 -647 913 901 888 876 863 907 882 207 266 500 600 1 1 41477862 372 3.53 0.44 12 0.03 254.00 2024.00 1540 20240111 -41.82 825 20241115 8.61 1540 -41.82 20240111 825 8.61 20241115 1540 -41.82 20240111 825 8.61 20241115 1.06 N 246690 500 207 억 138114 N N 0 N 00 N
5 20241125 131111 57 100.00 KOSDAQ 금융 N N N N N 896 7 2 0.79 9793788 10963 51.65 888 899 881 1155 623 889 893.35 0.33 0 -647 913 901 888 876 863 907 882 207 266 500 600 1 1 41477862 372 3.53 0.44 12 0.03 254.00 2024.00 1540 20240111 -41.82 825 20241115 8.61 1540 -41.82 20240111 825 8.61 20241115 1540 -41.82 20240111 825 8.61 20241115 1.06 N 246690 500 207 억 138114 N N 0 N 00 N
6 20241125 121124 57 100.00 KOSDAQ 금융 N N N N N 897 8 2 0.90 7582415 8494 40.02 888 899 881 1155 623 889 892.68 0.33 0 -605 913 901 888 876 863 907 882 207 266 500 600 1 1 41477862 372 3.53 0.44 12 0.02 254.00 2024.00 1540 20240111 -41.75 825 20241115 8.73 1540 -41.75 20240111 825 8.73 20241115 1540 -41.75 20240111 825 8.73 20241115 1.06 N 246690 500 207 억 138114 N N 0 N 00 N
7 20241125 111117 57 100.00 KOSDAQ 금융 N N N N N 896 7 2 0.79 5269499 5907 27.83 888 896 881 1155 623 889 892.08 0.33 0 -584 913 901 888 876 863 907 882 207 266 500 600 1 1 41477862 372 3.53 0.44 12 0.01 254.00 2024.00 1540 20240111 -41.82 825 20241115 8.61 1540 -41.82 20240111 825 8.61 20241115 1540 -41.82 20240111 825 8.61 20241115 1.06 N 246690 500 207 억 138114 N N 0 N 00 N
8 20241125 101103 57 100.00 KOSDAQ 금융 N N N N N 894 5 2 0.56 2283293 2568 12.10 888 894 881 1155 623 889 889.13 0.33 0 -184 913 901 888 876 863 907 882 207 266 500 600 1 1 41477862 371 3.52 0.44 12 0.01 254.00 2024.00 1540 20240111 -41.95 825 20241115 8.36 1540 -41.95 20240111 825 8.36 20241115 1540 -41.95 20240111 825 8.36 20241115 1.06 N 246690 500 207 억 138114 N N 0 N 00 N
9 20241125 091105 57 100.00 KOSDAQ 금융 N N N N N 889 0 3 0.00 111971 126 0.59 888 889 888 1155 623 889 888.66 0.33 0 -11 913 901 888 876 863 907 882 207 266 500 600 1 1 41477862 369 3.50 0.44 12 0.00 254.00 2024.00 1540 20240111 -42.27 825 20241115 7.76 1540 -42.27 20240111 825 7.76 20241115 1540 -42.27 20240111 825 7.76 20241115 1.06 N 246690 500 207 억 138114 N N 0 N 00 N
10 20241122 161004 57 100.00 KOSDAQ 금융 N N N N N 889 12 2 1.37 18887510 21224 30.79 884 900 875 1140 614 877 889.91 0.33 0 486 889 883 872 866 855 886 869 207 263 500 590 1 1 41477862 369 3.50 0.44 12 0.05 254.00 2024.00 1540 20240111 -42.27 825 20241115 7.76 1540 -42.27 20240111 825 7.76 20241115 1540 -42.27 20240111 825 7.76 20241115 1.05 N 246690 500 207 억 137628 N N 0 N 00 N
11 20241122 151018 57 100.00 KOSDAQ 금융 N N N N N 899 22 2 2.51 18305215 20569 29.84 884 900 875 1140 614 877 889.94 0.33 0 486 889 883 872 866 855 886 869 207 263 500 590 1 1 41477862 373 3.54 0.44 12 0.05 254.00 2024.00 1540 20240111 -41.62 825 20241115 8.97 1540 -41.62 20240111 825 8.97 20241115 1540 -41.62 20240111 825 8.97 20241115 1.05 N 246690 500 207 억 137628 N N 0 N 00 N
12 20241122 141020 57 100.00 KOSDAQ 금융 N N N N N 895 18 2 2.05 10663876 12022 17.44 884 900 875 1140 614 877 887.03 0.33 0 16 889 883 872 866 855 886 869 207 263 500 590 1 1 41477862 371 3.52 0.44 12 0.03 254.00 2024.00 1540 20240111 -41.88 825 20241115 8.48 1540 -41.88 20240111 825 8.48 20241115 1540 -41.88 20240111 825 8.48 20241115 1.05 N 246690 500 207 억 137628 N N 0 N 00 N