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
412930/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
20241125,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-95,5,-3.63,232617175,92357,140.60,2620,2620,2495,3395,1835,2615,2518.67,1.43,0,11567,2715,2665,2580,2530,2445,2690,2555,6,780,100,1770,5,1,6176000,156,74.12,1.26,12,1.50,34.00,2004.00,3135,20241101,-19.62,1915,20231117,31.59,3135,-19.62,20241101,1948,29.36,20240108,3135,-19.62,20241101,2075,21.45,20231226,0.67,N,412930,100,6 억,,88075,N,N,0,N,00,N
20241125,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-95,5,-3.63,225834390,89665,136.50,2620,2620,2495,3395,1835,2615,2518.65,1.43,0,12636,2715,2665,2580,2530,2445,2690,2555,6,780,100,1770,5,1,6176000,156,74.12,1.26,12,1.45,34.00,2004.00,3135,20241101,-19.62,1915,20231117,31.59,3135,-19.62,20241101,1948,29.36,20240108,3135,-19.62,20241101,2075,21.45,20231226,0.67,N,412930,100,6 억,,88075,N,N,0,N,00,N
20241125,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,-85,5,-3.25,220676265,87620,133.39,2620,2620,2495,3395,1835,2615,2518.56,1.43,0,13306,2715,2665,2580,2530,2445,2690,2555,6,780,100,1770,5,1,6176000,156,74.41,1.26,12,1.42,34.00,2004.00,3135,20241101,-19.30,1915,20231117,32.11,3135,-19.30,20241101,1948,29.88,20240108,3135,-19.30,20241101,2075,21.93,20231226,0.67,N,412930,100,6 억,,88075,N,N,0,N,00,N
20241125,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-50,5,-1.91,216244805,85870,130.72,2620,2620,2495,3395,1835,2615,2518.28,1.43,0,13704,2715,2665,2580,2530,2445,2690,2555,6,780,100,1770,5,1,6176000,158,75.44,1.28,12,1.39,34.00,2004.00,3135,20241101,-18.18,1915,20231117,33.94,3135,-18.18,20241101,1948,31.67,20240108,3135,-18.18,20241101,2075,23.61,20231226,0.67,N,412930,100,6 억,,88075,N,N,0,N,00,N
20241125,121353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,-80,5,-3.06,90388335,35705,54.36,2620,2620,2495,3395,1835,2615,2531.53,1.43,0,6022,2715,2665,2580,2530,2445,2690,2555,6,780,100,1770,5,1,6176000,157,74.56,1.26,12,0.58,34.00,2004.00,3135,20241101,-19.14,1915,20231117,32.38,3135,-19.14,20241101,1948,30.13,20240108,3135,-19.14,20241101,2075,22.17,20231226,0.67,N,412930,100,6 억,,88075,N,N,0,N,00,N
20241125,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,-90,5,-3.44,87980345,34753,52.91,2620,2620,2495,3395,1835,2615,2531.59,1.43,0,6196,2715,2665,2580,2530,2445,2690,2555,6,780,100,1770,5,1,6176000,156,74.26,1.26,12,0.56,34.00,2004.00,3135,20241101,-19.46,1915,20231117,31.85,3135,-19.46,20241101,1948,29.62,20240108,3135,-19.46,20241101,2075,21.69,20231226,0.67,N,412930,100,6 억,,88075,N,N,0,N,00,N
20241125,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,-90,5,-3.44,87155360,34426,52.41,2620,2620,2495,3395,1835,2615,2531.67,1.43,0,6484,2715,2665,2580,2530,2445,2690,2555,6,780,100,1770,5,1,6176000,156,74.26,1.26,12,0.56,34.00,2004.00,3135,20241101,-19.46,1915,20231117,31.85,3135,-19.46,20241101,1948,29.62,20240108,3135,-19.46,20241101,2075,21.69,20231226,0.67,N,412930,100,6 억,,88075,N,N,0,N,00,N
20241125,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2595,-20,5,-0.76,10165410,3897,5.93,2620,2620,2595,3395,1835,2615,2608.52,1.43,0,-2544,2715,2665,2580,2530,2445,2690,2555,6,780,100,1770,5,1,6176000,160,76.32,1.29,12,0.06,34.00,2004.00,3135,20241101,-17.22,1915,20231117,35.51,3135,-17.22,20241101,1948,33.21,20240108,3135,-17.22,20241101,2075,25.06,20231226,0.67,N,412930,100,6 억,,88075,N,N,0,N,00,N
20241122,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,70,2,2.75,169753430,65688,44.75,2545,2630,2495,3305,1785,2545,2584.24,1.77,0,-21415,2785,2665,2475,2355,2165,2725,2415,6,760,100,1730,5,1,6176000,162,76.91,1.30,12,1.06,34.00,2004.00,3135,20241101,-16.59,1910,20231115,36.91,3135,-16.59,20241101,1948,34.24,20240108,3135,-16.59,20241101,2075,26.02,20231226,0.67,N,412930,100,6 억,,109490,N,N,0,N,00,N
20241122,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,70,2,2.75,168199050,65093,44.34,2545,2630,2495,3305,1785,2545,2583.98,1.77,0,-21352,2785,2665,2475,2355,2165,2725,2415,6,760,100,1730,5,1,6176000,162,76.91,1.30,12,1.05,34.00,2004.00,3135,20241101,-16.59,1910,20231115,36.91,3135,-16.59,20241101,1948,34.24,20240108,3135,-16.59,20241101,2075,26.02,20231226,0.67,N,412930,100,6 억,,109490,N,N,0,N,00,N
20241122,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,55,2,2.16,158346795,61297,41.75,2545,2630,2495,3305,1785,2545,2583.27,1.77,0,-18088,2785,2665,2475,2355,2165,2725,2415,6,760,100,1730,5,1,6176000,161,76.47,1.30,12,0.99,34.00,2004.00,3135,20241101,-17.07,1910,20231115,36.13,3135,-17.07,20241101,1948,33.47,20240108,3135,-17.07,20241101,2075,25.30,20231226,0.67,N,412930,100,6 억,,109490,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 161323 57 100.00 KOSDAQ 금융 N N N N N 2520 -95 5 -3.63 232617175 92357 140.60 2620 2620 2495 3395 1835 2615 2518.67 1.43 0 11567 2715 2665 2580 2530 2445 2690 2555 6 780 100 1770 5 1 6176000 156 74.12 1.26 12 1.50 34.00 2004.00 3135 20241101 -19.62 1915 20231117 31.59 3135 -19.62 20241101 1948 29.36 20240108 3135 -19.62 20241101 2075 21.45 20231226 0.67 N 412930 100 6 억 88075 N N 0 N 00 N
3 20241125 151351 57 100.00 KOSDAQ 금융 N N N N N 2520 -95 5 -3.63 225834390 89665 136.50 2620 2620 2495 3395 1835 2615 2518.65 1.43 0 12636 2715 2665 2580 2530 2445 2690 2555 6 780 100 1770 5 1 6176000 156 74.12 1.26 12 1.45 34.00 2004.00 3135 20241101 -19.62 1915 20231117 31.59 3135 -19.62 20241101 1948 29.36 20240108 3135 -19.62 20241101 2075 21.45 20231226 0.67 N 412930 100 6 억 88075 N N 0 N 00 N
4 20241125 141347 57 100.00 KOSDAQ 금융 N N N N N 2530 -85 5 -3.25 220676265 87620 133.39 2620 2620 2495 3395 1835 2615 2518.56 1.43 0 13306 2715 2665 2580 2530 2445 2690 2555 6 780 100 1770 5 1 6176000 156 74.41 1.26 12 1.42 34.00 2004.00 3135 20241101 -19.30 1915 20231117 32.11 3135 -19.30 20241101 1948 29.88 20240108 3135 -19.30 20241101 2075 21.93 20231226 0.67 N 412930 100 6 억 88075 N N 0 N 00 N
5 20241125 131336 57 100.00 KOSDAQ 금융 N N N N N 2565 -50 5 -1.91 216244805 85870 130.72 2620 2620 2495 3395 1835 2615 2518.28 1.43 0 13704 2715 2665 2580 2530 2445 2690 2555 6 780 100 1770 5 1 6176000 158 75.44 1.28 12 1.39 34.00 2004.00 3135 20241101 -18.18 1915 20231117 33.94 3135 -18.18 20241101 1948 31.67 20240108 3135 -18.18 20241101 2075 23.61 20231226 0.67 N 412930 100 6 억 88075 N N 0 N 00 N
6 20241125 121353 57 100.00 KOSDAQ 금융 N N N N N 2535 -80 5 -3.06 90388335 35705 54.36 2620 2620 2495 3395 1835 2615 2531.53 1.43 0 6022 2715 2665 2580 2530 2445 2690 2555 6 780 100 1770 5 1 6176000 157 74.56 1.26 12 0.58 34.00 2004.00 3135 20241101 -19.14 1915 20231117 32.38 3135 -19.14 20241101 1948 30.13 20240108 3135 -19.14 20241101 2075 22.17 20231226 0.67 N 412930 100 6 억 88075 N N 0 N 00 N
7 20241125 111347 57 100.00 KOSDAQ 금융 N N N N N 2525 -90 5 -3.44 87980345 34753 52.91 2620 2620 2495 3395 1835 2615 2531.59 1.43 0 6196 2715 2665 2580 2530 2445 2690 2555 6 780 100 1770 5 1 6176000 156 74.26 1.26 12 0.56 34.00 2004.00 3135 20241101 -19.46 1915 20231117 31.85 3135 -19.46 20241101 1948 29.62 20240108 3135 -19.46 20241101 2075 21.69 20231226 0.67 N 412930 100 6 억 88075 N N 0 N 00 N
8 20241125 101331 57 100.00 KOSDAQ 금융 N N N N N 2525 -90 5 -3.44 87155360 34426 52.41 2620 2620 2495 3395 1835 2615 2531.67 1.43 0 6484 2715 2665 2580 2530 2445 2690 2555 6 780 100 1770 5 1 6176000 156 74.26 1.26 12 0.56 34.00 2004.00 3135 20241101 -19.46 1915 20231117 31.85 3135 -19.46 20241101 1948 29.62 20240108 3135 -19.46 20241101 2075 21.69 20231226 0.67 N 412930 100 6 억 88075 N N 0 N 00 N
9 20241125 091330 57 100.00 KOSDAQ 금융 N N N N N 2595 -20 5 -0.76 10165410 3897 5.93 2620 2620 2595 3395 1835 2615 2608.52 1.43 0 -2544 2715 2665 2580 2530 2445 2690 2555 6 780 100 1770 5 1 6176000 160 76.32 1.29 12 0.06 34.00 2004.00 3135 20241101 -17.22 1915 20231117 35.51 3135 -17.22 20241101 1948 33.21 20240108 3135 -17.22 20241101 2075 25.06 20231226 0.67 N 412930 100 6 억 88075 N N 0 N 00 N
10 20241122 161217 57 100.00 KOSDAQ 금융 N N N N N 2615 70 2 2.75 169753430 65688 44.75 2545 2630 2495 3305 1785 2545 2584.24 1.77 0 -21415 2785 2665 2475 2355 2165 2725 2415 6 760 100 1730 5 1 6176000 162 76.91 1.30 12 1.06 34.00 2004.00 3135 20241101 -16.59 1910 20231115 36.91 3135 -16.59 20241101 1948 34.24 20240108 3135 -16.59 20241101 2075 26.02 20231226 0.67 N 412930 100 6 억 109490 N N 0 N 00 N
11 20241122 151232 57 100.00 KOSDAQ 금융 N N N N N 2615 70 2 2.75 168199050 65093 44.34 2545 2630 2495 3305 1785 2545 2583.98 1.77 0 -21352 2785 2665 2475 2355 2165 2725 2415 6 760 100 1730 5 1 6176000 162 76.91 1.30 12 1.05 34.00 2004.00 3135 20241101 -16.59 1910 20231115 36.91 3135 -16.59 20241101 1948 34.24 20240108 3135 -16.59 20241101 2075 26.02 20231226 0.67 N 412930 100 6 억 109490 N N 0 N 00 N
12 20241122 141234 57 100.00 KOSDAQ 금융 N N N N N 2600 55 2 2.16 158346795 61297 41.75 2545 2630 2495 3305 1785 2545 2583.27 1.77 0 -18088 2785 2665 2475 2355 2165 2725 2415 6 760 100 1730 5 1 6176000 161 76.47 1.30 12 0.99 34.00 2004.00 3135 20241101 -17.07 1910 20231115 36.13 3135 -17.07 20241101 1948 33.47 20240108 3135 -17.07 20241101 2075 25.30 20231226 0.67 N 412930 100 6 억 109490 N N 0 N 00 N