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
457390/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
20241125,161406,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N
20241125,151437,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N
20241125,141431,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N
20241125,131420,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N
20241125,121438,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N
20241125,111433,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N
20241125,101417,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N
20241125,091414,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N
20241122,161257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N
20241122,151313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N
20241122,141314,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2050,20231214,16.34,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,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 161406 58 100.00 KOSDAQ 금융 N N N N N 2385 0 3 0.00 0 0 0.00 0 0 0 3100 1670 2385 0.00 0.19 0 0 2385 2385 2385 2385 2385 2385 2385 7 715 100 0 5 1 7035000 168 119.25 1.22 12 0.00 20.00 1955.00 2480 20240710 -3.83 2050 20231214 16.34 2480 -3.83 20240710 2075 14.94 20240103 2480 -3.83 20240710 2050 16.34 20231214 0.20 N 457390 100 7 억 13397 N N 0 N 00 N
3 20241125 151437 58 100.00 KOSDAQ 금융 N N N N N 2385 0 3 0.00 0 0 0.00 0 0 0 3100 1670 2385 0.00 0.19 0 0 2385 2385 2385 2385 2385 2385 2385 7 715 100 0 5 1 7035000 168 119.25 1.22 12 0.00 20.00 1955.00 2480 20240710 -3.83 2050 20231214 16.34 2480 -3.83 20240710 2075 14.94 20240103 2480 -3.83 20240710 2050 16.34 20231214 0.20 N 457390 100 7 억 13397 N N 0 N 00 N
4 20241125 141431 58 100.00 KOSDAQ 금융 N N N N N 2385 0 3 0.00 0 0 0.00 0 0 0 3100 1670 2385 0.00 0.19 0 0 2385 2385 2385 2385 2385 2385 2385 7 715 100 0 5 1 7035000 168 119.25 1.22 12 0.00 20.00 1955.00 2480 20240710 -3.83 2050 20231214 16.34 2480 -3.83 20240710 2075 14.94 20240103 2480 -3.83 20240710 2050 16.34 20231214 0.20 N 457390 100 7 억 13397 N N 0 N 00 N
5 20241125 131420 58 100.00 KOSDAQ 금융 N N N N N 2385 0 3 0.00 0 0 0.00 0 0 0 3100 1670 2385 0.00 0.19 0 0 2385 2385 2385 2385 2385 2385 2385 7 715 100 0 5 1 7035000 168 119.25 1.22 12 0.00 20.00 1955.00 2480 20240710 -3.83 2050 20231214 16.34 2480 -3.83 20240710 2075 14.94 20240103 2480 -3.83 20240710 2050 16.34 20231214 0.20 N 457390 100 7 억 13397 N N 0 N 00 N
6 20241125 121438 58 100.00 KOSDAQ 금융 N N N N N 2385 0 3 0.00 0 0 0.00 0 0 0 3100 1670 2385 0.00 0.19 0 0 2385 2385 2385 2385 2385 2385 2385 7 715 100 0 5 1 7035000 168 119.25 1.22 12 0.00 20.00 1955.00 2480 20240710 -3.83 2050 20231214 16.34 2480 -3.83 20240710 2075 14.94 20240103 2480 -3.83 20240710 2050 16.34 20231214 0.20 N 457390 100 7 억 13397 N N 0 N 00 N
7 20241125 111433 58 100.00 KOSDAQ 금융 N N N N N 2385 0 3 0.00 0 0 0.00 0 0 0 3100 1670 2385 0.00 0.19 0 0 2385 2385 2385 2385 2385 2385 2385 7 715 100 0 5 1 7035000 168 119.25 1.22 12 0.00 20.00 1955.00 2480 20240710 -3.83 2050 20231214 16.34 2480 -3.83 20240710 2075 14.94 20240103 2480 -3.83 20240710 2050 16.34 20231214 0.20 N 457390 100 7 억 13397 N N 0 N 00 N
8 20241125 101417 58 100.00 KOSDAQ 금융 N N N N N 2385 0 3 0.00 0 0 0.00 0 0 0 3100 1670 2385 0.00 0.19 0 0 2385 2385 2385 2385 2385 2385 2385 7 715 100 0 5 1 7035000 168 119.25 1.22 12 0.00 20.00 1955.00 2480 20240710 -3.83 2050 20231214 16.34 2480 -3.83 20240710 2075 14.94 20240103 2480 -3.83 20240710 2050 16.34 20231214 0.20 N 457390 100 7 억 13397 N N 0 N 00 N
9 20241125 091414 58 100.00 KOSDAQ 금융 N N N N N 2385 0 3 0.00 0 0 0.00 0 0 0 3100 1670 2385 0.00 0.19 0 0 2385 2385 2385 2385 2385 2385 2385 7 715 100 0 5 1 7035000 168 119.25 1.22 12 0.00 20.00 1955.00 2480 20240710 -3.83 2050 20231214 16.34 2480 -3.83 20240710 2075 14.94 20240103 2480 -3.83 20240710 2050 16.34 20231214 0.20 N 457390 100 7 억 13397 N N 0 N 00 N
10 20241122 161257 58 100.00 KOSDAQ 금융 N N N N N 2385 0 3 0.00 0 0 0.00 0 0 0 3100 1670 2385 0.00 0.19 0 0 2385 2385 2385 2385 2385 2385 2385 7 715 100 0 5 1 7035000 168 119.25 1.22 12 0.00 20.00 1955.00 2480 20240710 -3.83 2050 20231214 16.34 2480 -3.83 20240710 2075 14.94 20240103 2480 -3.83 20240710 2050 16.34 20231214 0.20 N 457390 100 7 억 13397 N N 0 N 00 N
11 20241122 151313 58 100.00 KOSDAQ 금융 N N N N N 2385 0 3 0.00 0 0 0.00 0 0 0 3100 1670 2385 0.00 0.19 0 0 2385 2385 2385 2385 2385 2385 2385 7 715 100 0 5 1 7035000 168 119.25 1.22 12 0.00 20.00 1955.00 2480 20240710 -3.83 2050 20231214 16.34 2480 -3.83 20240710 2075 14.94 20240103 2480 -3.83 20240710 2050 16.34 20231214 0.20 N 457390 100 7 억 13397 N N 0 N 00 N
12 20241122 141314 58 100.00 KOSDAQ 금융 N N N N N 2385 0 3 0.00 0 0 0.00 0 0 0 3100 1670 2385 0.00 0.19 0 0 2385 2385 2385 2385 2385 2385 2385 7 715 100 0 5 1 7035000 168 119.25 1.22 12 0.00 20.00 1955.00 2480 20240710 -3.83 2050 20231214 16.34 2480 -3.83 20240710 2075 14.94 20240103 2480 -3.83 20240710 2050 16.34 20231214 0.20 N 457390 100 7 억 13397 N N 0 N 00 N