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
468510/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
20241125,161416,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241125,151447,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241125,141441,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241125,131430,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241125,121448,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241125,111443,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241125,101427,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241125,091424,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241122,161306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241122,151322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N
20241122,141324,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,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 161416 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 5150 -60.78 20231204 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
3 20241125 151447 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 5150 -60.78 20231204 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
4 20241125 141441 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 5150 -60.78 20231204 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
5 20241125 131430 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 5150 -60.78 20231204 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
6 20241125 121448 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 5150 -60.78 20231204 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
7 20241125 111443 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 5150 -60.78 20231204 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
8 20241125 101427 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 5150 -60.78 20231204 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
9 20241125 091424 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 5150 -60.78 20231204 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
10 20241122 161306 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 5150 -60.78 20231204 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
11 20241122 151322 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 5150 -60.78 20231204 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N
12 20241122 141324 58 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.30 0 0 2020 2020 2020 2020 2020 2020 2020 11 605 100 0 5 1 11050000 223 1010.00 1.04 12 0.00 2.00 1935.00 5150 20231204 -60.78 1891 20231214 6.82 2100 -3.81 20240924 1911 5.70 20240103 5150 -60.78 20231204 1891 6.82 20231214 0.00 N 468510 100 11 억 32961 N N 0 N 00 N