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
465320/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
20241126,161431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,9143315,4369,14.74,2090,2100,2090,2710,1460,2085,2092.77,0.49,0,335,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,3810000,80,-45.54,1.07,12,0.11,-46.00,1954.00,5190,20231205,-59.63,1970,20231205,6.35,2300,-8.91,20240221,2035,2.95,20240102,5190,-59.63,20231205,1970,6.35,20231205,0.00,N,465320,100,3 억,,18756,N,N,0,N,00,N
20241126,151449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,8085340,3864,13.03,2090,2100,2090,2710,1460,2085,2092.48,0.49,0,330,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,3810000,80,-45.54,1.07,12,0.10,-46.00,1954.00,5190,20231205,-59.63,1970,20231205,6.35,2300,-8.91,20240221,2035,2.95,20240102,5190,-59.63,20231205,1970,6.35,20231205,0.00,N,465320,100,3 억,,18756,N,N,0,N,00,N
20241126,141451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,5791265,2769,9.34,2090,2100,2090,2710,1460,2085,2091.46,0.49,0,245,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,3810000,80,-45.65,1.07,12,0.07,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,18756,N,N,0,N,00,N
20241126,131444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,1386835,662,2.23,2090,2100,2090,2710,1460,2085,2094.92,0.49,0,224,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,3810000,80,-45.65,1.07,12,0.02,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,18756,N,N,0,N,00,N
20241126,121452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,1208335,577,1.95,2090,2100,2090,2710,1460,2085,2094.17,0.49,0,139,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,3810000,80,-45.65,1.07,12,0.02,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,18756,N,N,0,N,00,N
20241126,111456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,494695,236,0.80,2090,2100,2090,2710,1460,2085,2096.17,0.49,0,54,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,3810000,80,-45.65,1.07,12,0.01,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,18756,N,N,0,N,00,N
20241126,101509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,316195,151,0.51,2090,2100,2090,2710,1460,2085,2094.01,0.49,0,-31,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,3810000,80,-45.65,1.07,12,0.00,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,18756,N,N,0,N,00,N
20241126,091454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,125400,60,0.20,2090,2090,2090,2710,1460,2085,2090.00,0.49,0,-60,2095,2090,2080,2075,2065,2092,2077,4,625,100,1450,5,1,3810000,80,-45.43,1.07,12,0.00,-46.00,1954.00,5190,20231205,-59.73,1970,20231205,6.09,2300,-9.13,20240221,2035,2.70,20240102,5190,-59.73,20231205,1970,6.09,20231205,0.00,N,465320,100,3 억,,18756,N,N,0,N,00,N
20241125,161414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,61601455,29650,145.81,2085,2085,2070,2700,1460,2080,2077.62,0.47,0,3370,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,79,-45.33,1.07,12,0.78,-46.00,1954.00,5190,20231205,-59.83,1970,20231205,5.84,2300,-9.35,20240221,2035,2.46,20240102,5190,-59.83,20231205,1970,5.84,20231205,0.00,N,465320,100,3 억,,17886,N,N,0,N,00,N
20241125,151445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,60923830,29325,144.21,2085,2085,2070,2700,1460,2080,2077.54,0.47,0,3345,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,79,-45.33,1.07,12,0.77,-46.00,1954.00,5190,20231205,-59.83,1970,20231205,5.84,2300,-9.35,20240221,2035,2.46,20240102,5190,-59.83,20231205,1970,5.84,20231205,0.00,N,465320,100,3 억,,17886,N,N,0,N,00,N
20241125,141439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,32204835,15517,76.31,2085,2085,2070,2700,1460,2080,2075.45,0.47,0,2256,2106,2092,2076,2062,2046,2085,2055,4,620,100,1450,5,1,3810000,79,-45.11,1.06,12,0.41,-46.00,1954.00,5190,20231205,-60.02,1970,20231205,5.33,2300,-9.78,20240221,2035,1.97,20240102,5190,-60.02,20231205,1970,5.33,20231205,0.00,N,465320,100,3 억,,17886,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 161431 57 100.00 KOSDAQ 금융 N N N N N 2095 10 2 0.48 9143315 4369 14.74 2090 2100 2090 2710 1460 2085 2092.77 0.49 0 335 2095 2090 2080 2075 2065 2092 2077 4 625 100 1450 5 1 3810000 80 -45.54 1.07 12 0.11 -46.00 1954.00 5190 20231205 -59.63 1970 20231205 6.35 2300 -8.91 20240221 2035 2.95 20240102 5190 -59.63 20231205 1970 6.35 20231205 0.00 N 465320 100 3 억 18756 N N 0 N 00 N
3 20241126 151449 57 100.00 KOSDAQ 금융 N N N N N 2095 10 2 0.48 8085340 3864 13.03 2090 2100 2090 2710 1460 2085 2092.48 0.49 0 330 2095 2090 2080 2075 2065 2092 2077 4 625 100 1450 5 1 3810000 80 -45.54 1.07 12 0.10 -46.00 1954.00 5190 20231205 -59.63 1970 20231205 6.35 2300 -8.91 20240221 2035 2.95 20240102 5190 -59.63 20231205 1970 6.35 20231205 0.00 N 465320 100 3 억 18756 N N 0 N 00 N
4 20241126 141451 57 100.00 KOSDAQ 금융 N N N N N 2100 15 2 0.72 5791265 2769 9.34 2090 2100 2090 2710 1460 2085 2091.46 0.49 0 245 2095 2090 2080 2075 2065 2092 2077 4 625 100 1450 5 1 3810000 80 -45.65 1.07 12 0.07 -46.00 1954.00 5190 20231205 -59.54 1970 20231205 6.60 2300 -8.70 20240221 2035 3.19 20240102 5190 -59.54 20231205 1970 6.60 20231205 0.00 N 465320 100 3 억 18756 N N 0 N 00 N
5 20241126 131444 57 100.00 KOSDAQ 금융 N N N N N 2100 15 2 0.72 1386835 662 2.23 2090 2100 2090 2710 1460 2085 2094.92 0.49 0 224 2095 2090 2080 2075 2065 2092 2077 4 625 100 1450 5 1 3810000 80 -45.65 1.07 12 0.02 -46.00 1954.00 5190 20231205 -59.54 1970 20231205 6.60 2300 -8.70 20240221 2035 3.19 20240102 5190 -59.54 20231205 1970 6.60 20231205 0.00 N 465320 100 3 억 18756 N N 0 N 00 N
6 20241126 121452 57 100.00 KOSDAQ 금융 N N N N N 2100 15 2 0.72 1208335 577 1.95 2090 2100 2090 2710 1460 2085 2094.17 0.49 0 139 2095 2090 2080 2075 2065 2092 2077 4 625 100 1450 5 1 3810000 80 -45.65 1.07 12 0.02 -46.00 1954.00 5190 20231205 -59.54 1970 20231205 6.60 2300 -8.70 20240221 2035 3.19 20240102 5190 -59.54 20231205 1970 6.60 20231205 0.00 N 465320 100 3 억 18756 N N 0 N 00 N
7 20241126 111456 57 100.00 KOSDAQ 금융 N N N N N 2100 15 2 0.72 494695 236 0.80 2090 2100 2090 2710 1460 2085 2096.17 0.49 0 54 2095 2090 2080 2075 2065 2092 2077 4 625 100 1450 5 1 3810000 80 -45.65 1.07 12 0.01 -46.00 1954.00 5190 20231205 -59.54 1970 20231205 6.60 2300 -8.70 20240221 2035 3.19 20240102 5190 -59.54 20231205 1970 6.60 20231205 0.00 N 465320 100 3 억 18756 N N 0 N 00 N
8 20241126 101509 57 100.00 KOSDAQ 금융 N N N N N 2100 15 2 0.72 316195 151 0.51 2090 2100 2090 2710 1460 2085 2094.01 0.49 0 -31 2095 2090 2080 2075 2065 2092 2077 4 625 100 1450 5 1 3810000 80 -45.65 1.07 12 0.00 -46.00 1954.00 5190 20231205 -59.54 1970 20231205 6.60 2300 -8.70 20240221 2035 3.19 20240102 5190 -59.54 20231205 1970 6.60 20231205 0.00 N 465320 100 3 억 18756 N N 0 N 00 N
9 20241126 091454 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 125400 60 0.20 2090 2090 2090 2710 1460 2085 2090.00 0.49 0 -60 2095 2090 2080 2075 2065 2092 2077 4 625 100 1450 5 1 3810000 80 -45.43 1.07 12 0.00 -46.00 1954.00 5190 20231205 -59.73 1970 20231205 6.09 2300 -9.13 20240221 2035 2.70 20240102 5190 -59.73 20231205 1970 6.09 20231205 0.00 N 465320 100 3 억 18756 N N 0 N 00 N
10 20241125 161414 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 61601455 29650 145.81 2085 2085 2070 2700 1460 2080 2077.62 0.47 0 3370 2106 2092 2076 2062 2046 2085 2055 4 620 100 1450 5 1 3810000 79 -45.33 1.07 12 0.78 -46.00 1954.00 5190 20231205 -59.83 1970 20231205 5.84 2300 -9.35 20240221 2035 2.46 20240102 5190 -59.83 20231205 1970 5.84 20231205 0.00 N 465320 100 3 억 17886 N N 0 N 00 N
11 20241125 151445 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 60923830 29325 144.21 2085 2085 2070 2700 1460 2080 2077.54 0.47 0 3345 2106 2092 2076 2062 2046 2085 2055 4 620 100 1450 5 1 3810000 79 -45.33 1.07 12 0.77 -46.00 1954.00 5190 20231205 -59.83 1970 20231205 5.84 2300 -9.35 20240221 2035 2.46 20240102 5190 -59.83 20231205 1970 5.84 20231205 0.00 N 465320 100 3 억 17886 N N 0 N 00 N
12 20241125 141439 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 32204835 15517 76.31 2085 2085 2070 2700 1460 2080 2075.45 0.47 0 2256 2106 2092 2076 2062 2046 2085 2055 4 620 100 1450 5 1 3810000 79 -45.11 1.06 12 0.41 -46.00 1954.00 5190 20231205 -60.02 1970 20231205 5.33 2300 -9.78 20240221 2035 1.97 20240102 5190 -60.02 20231205 1970 5.33 20231205 0.00 N 465320 100 3 억 17886 N N 0 N 00 N