ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
445360/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
20241126,161404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,38200550,18463,134.13,2070,2080,2060,2700,1460,2080,2069.03,0.03,0,-235,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,90,30.59,1.03,12,0.43,68.00,2017.00,2160,20240118,-3.70,2000,20231121,4.00,2160,-3.70,20240118,2055,1.22,20241115,2160,-3.70,20240118,2005,3.74,20231128,0.00,N,445360,100,4 억,,1242,N,N,0,N,00,N
20241126,151421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,38200550,18463,134.13,2070,2080,2060,2700,1460,2080,2069.03,0.03,0,-235,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,90,30.59,1.03,12,0.43,68.00,2017.00,2160,20240118,-3.70,2000,20231121,4.00,2160,-3.70,20240118,2055,1.22,20241115,2160,-3.70,20240118,2005,3.74,20231128,0.00,N,445360,100,4 억,,1242,N,N,0,N,00,N
20241126,141422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,25738910,12463,90.54,2070,2075,2060,2700,1460,2080,2065.23,0.03,0,-215,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,89,30.51,1.03,12,0.29,68.00,2017.00,2160,20240118,-3.94,2000,20231121,3.75,2160,-3.94,20240118,2055,0.97,20241115,2160,-3.94,20240118,2005,3.49,20231128,0.00,N,445360,100,4 억,,1242,N,N,0,N,00,N
20241126,131416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,25738910,12463,90.54,2070,2075,2060,2700,1460,2080,2065.23,0.03,0,-215,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,89,30.51,1.03,12,0.29,68.00,2017.00,2160,20240118,-3.94,2000,20231121,3.75,2160,-3.94,20240118,2055,0.97,20241115,2160,-3.94,20240118,2005,3.49,20231128,0.00,N,445360,100,4 억,,1242,N,N,0,N,00,N
20241126,121425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,25738910,12463,90.54,2070,2075,2060,2700,1460,2080,2065.23,0.03,0,-215,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,89,30.51,1.03,12,0.29,68.00,2017.00,2160,20240118,-3.94,2000,20231121,3.75,2160,-3.94,20240118,2055,0.97,20241115,2160,-3.94,20240118,2005,3.49,20231128,0.00,N,445360,100,4 억,,1242,N,N,0,N,00,N
20241126,111428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,25709860,12449,90.44,2070,2070,2060,2700,1460,2080,2065.21,0.03,0,-215,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,89,30.37,1.02,12,0.29,68.00,2017.00,2160,20240118,-4.40,2000,20231121,3.25,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2005,2.99,20231128,0.00,N,445360,100,4 억,,1242,N,N,0,N,00,N
20241126,101440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,25709860,12449,90.44,2070,2070,2060,2700,1460,2080,2065.21,0.03,0,-215,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,89,30.37,1.02,12,0.29,68.00,2017.00,2160,20240118,-4.40,2000,20231121,3.25,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2005,2.99,20231128,0.00,N,445360,100,4 억,,1242,N,N,0,N,00,N
20241126,091427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.03,0,0,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,90,30.59,1.03,12,0.00,68.00,2017.00,2160,20240118,-3.70,2000,20231121,4.00,2160,-3.70,20240118,2055,1.22,20241115,2160,-3.70,20240118,2005,3.74,20231128,0.00,N,445360,100,4 억,,1242,N,N,0,N,00,N
20241125,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,28461190,13765,37.97,2080,2080,2065,2700,1460,2080,2067.65,0.03,0,-134,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,90,30.59,1.03,12,0.32,68.00,2017.00,2160,20240118,-3.70,2000,20231121,4.00,2160,-3.70,20240118,2055,1.22,20241115,2160,-3.70,20240118,2005,3.74,20231128,0.00,N,445360,100,4 억,,1376,N,N,0,N,00,N
20241125,151417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,23139310,11204,30.91,2080,2080,2065,2700,1460,2080,2065.27,0.03,0,-134,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,89,30.44,1.03,12,0.26,68.00,2017.00,2160,20240118,-4.17,2000,20231121,3.50,2160,-4.17,20240118,2055,0.73,20241115,2160,-4.17,20240118,2005,3.24,20231128,0.00,N,445360,100,4 억,,1376,N,N,0,N,00,N
20241125,141412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,22621810,10954,30.22,2080,2080,2065,2700,1460,2080,2065.16,0.03,0,-134,2090,2085,2075,2070,2060,2087,2072,4,620,100,1450,5,1,4310000,89,30.37,1.02,12,0.25,68.00,2017.00,2160,20240118,-4.40,2000,20231121,3.25,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2005,2.99,20231128,0.00,N,445360,100,4 억,,1376,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 20241126 161404 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 38200550 18463 134.13 2070 2080 2060 2700 1460 2080 2069.03 0.03 0 -235 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 4310000 90 30.59 1.03 12 0.43 68.00 2017.00 2160 20240118 -3.70 2000 20231121 4.00 2160 -3.70 20240118 2055 1.22 20241115 2160 -3.70 20240118 2005 3.74 20231128 0.00 N 445360 100 4 억 1242 N N 0 N 00 N
3 20241126 151421 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 38200550 18463 134.13 2070 2080 2060 2700 1460 2080 2069.03 0.03 0 -235 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 4310000 90 30.59 1.03 12 0.43 68.00 2017.00 2160 20240118 -3.70 2000 20231121 4.00 2160 -3.70 20240118 2055 1.22 20241115 2160 -3.70 20240118 2005 3.74 20231128 0.00 N 445360 100 4 억 1242 N N 0 N 00 N
4 20241126 141422 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 25738910 12463 90.54 2070 2075 2060 2700 1460 2080 2065.23 0.03 0 -215 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 4310000 89 30.51 1.03 12 0.29 68.00 2017.00 2160 20240118 -3.94 2000 20231121 3.75 2160 -3.94 20240118 2055 0.97 20241115 2160 -3.94 20240118 2005 3.49 20231128 0.00 N 445360 100 4 억 1242 N N 0 N 00 N
5 20241126 131416 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 25738910 12463 90.54 2070 2075 2060 2700 1460 2080 2065.23 0.03 0 -215 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 4310000 89 30.51 1.03 12 0.29 68.00 2017.00 2160 20240118 -3.94 2000 20231121 3.75 2160 -3.94 20240118 2055 0.97 20241115 2160 -3.94 20240118 2005 3.49 20231128 0.00 N 445360 100 4 억 1242 N N 0 N 00 N
6 20241126 121425 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 25738910 12463 90.54 2070 2075 2060 2700 1460 2080 2065.23 0.03 0 -215 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 4310000 89 30.51 1.03 12 0.29 68.00 2017.00 2160 20240118 -3.94 2000 20231121 3.75 2160 -3.94 20240118 2055 0.97 20241115 2160 -3.94 20240118 2005 3.49 20231128 0.00 N 445360 100 4 억 1242 N N 0 N 00 N
7 20241126 111428 57 100.00 KOSDAQ 금융 N N N N N 2065 -15 5 -0.72 25709860 12449 90.44 2070 2070 2060 2700 1460 2080 2065.21 0.03 0 -215 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 4310000 89 30.37 1.02 12 0.29 68.00 2017.00 2160 20240118 -4.40 2000 20231121 3.25 2160 -4.40 20240118 2055 0.49 20241115 2160 -4.40 20240118 2005 2.99 20231128 0.00 N 445360 100 4 억 1242 N N 0 N 00 N
8 20241126 101440 57 100.00 KOSDAQ 금융 N N N N N 2065 -15 5 -0.72 25709860 12449 90.44 2070 2070 2060 2700 1460 2080 2065.21 0.03 0 -215 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 4310000 89 30.37 1.02 12 0.29 68.00 2017.00 2160 20240118 -4.40 2000 20231121 3.25 2160 -4.40 20240118 2055 0.49 20241115 2160 -4.40 20240118 2005 2.99 20231128 0.00 N 445360 100 4 억 1242 N N 0 N 00 N
9 20241126 091427 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 0.03 0 0 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 4310000 90 30.59 1.03 12 0.00 68.00 2017.00 2160 20240118 -3.70 2000 20231121 4.00 2160 -3.70 20240118 2055 1.22 20241115 2160 -3.70 20240118 2005 3.74 20231128 0.00 N 445360 100 4 억 1242 N N 0 N 00 N
10 20241125 161348 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 28461190 13765 37.97 2080 2080 2065 2700 1460 2080 2067.65 0.03 0 -134 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 4310000 90 30.59 1.03 12 0.32 68.00 2017.00 2160 20240118 -3.70 2000 20231121 4.00 2160 -3.70 20240118 2055 1.22 20241115 2160 -3.70 20240118 2005 3.74 20231128 0.00 N 445360 100 4 억 1376 N N 0 N 00 N
11 20241125 151417 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 23139310 11204 30.91 2080 2080 2065 2700 1460 2080 2065.27 0.03 0 -134 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 4310000 89 30.44 1.03 12 0.26 68.00 2017.00 2160 20240118 -4.17 2000 20231121 3.50 2160 -4.17 20240118 2055 0.73 20241115 2160 -4.17 20240118 2005 3.24 20231128 0.00 N 445360 100 4 억 1376 N N 0 N 00 N
12 20241125 141412 57 100.00 KOSDAQ 금융 N N N N N 2065 -15 5 -0.72 22621810 10954 30.22 2080 2080 2065 2700 1460 2080 2065.16 0.03 0 -134 2090 2085 2075 2070 2060 2087 2072 4 620 100 1450 5 1 4310000 89 30.37 1.02 12 0.25 68.00 2017.00 2160 20240118 -4.40 2000 20231121 3.25 2160 -4.40 20240118 2055 0.49 20241115 2160 -4.40 20240118 2005 2.99 20231128 0.00 N 445360 100 4 억 1376 N N 0 N 00 N