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
469880/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
20241126,161434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,10313800,5157,41.88,2015,2015,1998,2605,1405,2005,1999.96,0.21,0,-86,2035,2020,2010,1995,1985,2015,1990,7,600,100,1400,5,1,7305000,146,-51.28,1.01,12,0.07,-39.00,1990.00,6070,20231222,-67.05,1893,20231227,5.65,2140,-6.54,20240226,1902,5.15,20240102,6070,-67.05,20231222,1893,5.65,20231227,0.00,N,469880,100,7 억,,15276,N,N,0,N,00,N
20241126,151453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,9953750,4977,40.41,2015,2015,1998,2605,1405,2005,1999.95,0.21,0,89,2035,2020,2010,1995,1985,2015,1990,7,600,100,1400,1,1,7305000,146,-51.26,1.00,12,0.07,-39.00,1990.00,6070,20231222,-67.07,1893,20231227,5.60,2140,-6.59,20240226,1902,5.10,20240102,6070,-67.07,20231222,1893,5.60,20231227,0.00,N,469880,100,7 억,,15276,N,N,0,N,00,N
20241126,141454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,8002990,4001,32.49,2015,2015,1998,2605,1405,2005,2000.25,0.21,0,82,2035,2020,2010,1995,1985,2015,1990,7,600,100,1400,1,1,7305000,146,-51.23,1.00,12,0.05,-39.00,1990.00,6070,20231222,-67.08,1893,20231227,5.55,2140,-6.64,20240226,1902,5.05,20240102,6070,-67.08,20231222,1893,5.55,20231227,0.00,N,469880,100,7 억,,15276,N,N,0,N,00,N
20241126,131448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,7707172,3853,31.29,2015,2015,1999,2605,1405,2005,2000.30,0.21,0,93,2035,2020,2010,1995,1985,2015,1990,7,600,100,1400,5,1,7305000,146,-51.28,1.01,12,0.05,-39.00,1990.00,6070,20231222,-67.05,1893,20231227,5.65,2140,-6.54,20240226,1902,5.15,20240102,6070,-67.05,20231222,1893,5.65,20231227,0.00,N,469880,100,7 억,,15276,N,N,0,N,00,N
20241126,121455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5105130,2552,20.72,2015,2015,2000,2605,1405,2005,2000.44,0.21,0,-93,2035,2020,2010,1995,1985,2015,1990,7,600,100,1400,5,1,7305000,146,-51.41,1.01,12,0.03,-39.00,1990.00,6070,20231222,-66.97,1893,20231227,5.92,2140,-6.31,20240226,1902,5.42,20240102,6070,-66.97,20231222,1893,5.92,20231227,0.00,N,469880,100,7 억,,15276,N,N,0,N,00,N
20241126,111500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,909090,454,3.69,2015,2015,2000,2605,1405,2005,2002.40,0.21,0,-28,2035,2020,2010,1995,1985,2015,1990,7,600,100,1400,5,1,7305000,146,-51.41,1.01,12,0.01,-39.00,1990.00,6070,20231222,-66.97,1893,20231227,5.92,2140,-6.31,20240226,1902,5.42,20240102,6070,-66.97,20231222,1893,5.92,20231227,0.00,N,469880,100,7 억,,15276,N,N,0,N,00,N
20241126,101512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,84540,42,0.34,2015,2015,2005,2605,1405,2005,2012.86,0.21,0,-26,2035,2020,2010,1995,1985,2015,1990,7,600,100,1400,5,1,7305000,146,-51.41,1.01,12,0.00,-39.00,1990.00,6070,20231222,-66.97,1893,20231227,5.92,2140,-6.31,20240226,1902,5.42,20240102,6070,-66.97,20231222,1893,5.92,20231227,0.00,N,469880,100,7 억,,15276,N,N,0,N,00,N
20241126,091458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,10075,5,0.04,2015,2015,2015,2605,1405,2005,2015.00,0.21,0,-5,2035,2020,2010,1995,1985,2015,1990,7,600,100,1400,5,1,7305000,147,-51.67,1.01,12,0.00,-39.00,1990.00,6070,20231222,-66.80,1893,20231227,6.44,2140,-5.84,20240226,1902,5.94,20240102,6070,-66.80,20231222,1893,6.44,20231227,0.00,N,469880,100,7 억,,15276,N,N,0,N,00,N
20241125,161417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,24645240,12315,84.46,2025,2025,2000,2605,1405,2005,2001.24,0.21,0,-211,2021,2012,2006,1997,1991,2010,1995,7,600,100,1400,5,1,7305000,146,-51.41,1.01,12,0.17,-39.00,1990.00,6070,20231222,-66.97,1893,20231227,5.92,2140,-6.31,20240226,1902,5.42,20240102,6070,-66.97,20231222,1893,5.92,20231227,0.00,N,469880,100,7 억,,15492,N,N,0,N,00,N
20241125,151449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,24645240,12315,84.46,2025,2025,2000,2605,1405,2005,2001.24,0.21,0,-211,2021,2012,2006,1997,1991,2010,1995,7,600,100,1400,5,1,7305000,146,-51.41,1.01,12,0.17,-39.00,1990.00,6070,20231222,-66.97,1893,20231227,5.92,2140,-6.31,20240226,1902,5.42,20240102,6070,-66.97,20231222,1893,5.92,20231227,0.00,N,469880,100,7 억,,15492,N,N,0,N,00,N
20241125,141442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,24635215,12310,84.42,2025,2025,2000,2605,1405,2005,2001.24,0.21,0,-211,2021,2012,2006,1997,1991,2010,1995,7,600,100,1400,5,1,7305000,146,-51.28,1.01,12,0.17,-39.00,1990.00,6070,20231222,-67.05,1893,20231227,5.65,2140,-6.54,20240226,1902,5.15,20240102,6070,-67.05,20231222,1893,5.65,20231227,0.00,N,469880,100,7 억,,15492,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 161434 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 10313800 5157 41.88 2015 2015 1998 2605 1405 2005 1999.96 0.21 0 -86 2035 2020 2010 1995 1985 2015 1990 7 600 100 1400 5 1 7305000 146 -51.28 1.01 12 0.07 -39.00 1990.00 6070 20231222 -67.05 1893 20231227 5.65 2140 -6.54 20240226 1902 5.15 20240102 6070 -67.05 20231222 1893 5.65 20231227 0.00 N 469880 100 7 억 15276 N N 0 N 00 N
3 20241126 151453 57 100.00 KOSDAQ 금융 N N N N N 1999 -6 5 -0.30 9953750 4977 40.41 2015 2015 1998 2605 1405 2005 1999.95 0.21 0 89 2035 2020 2010 1995 1985 2015 1990 7 600 100 1400 1 1 7305000 146 -51.26 1.00 12 0.07 -39.00 1990.00 6070 20231222 -67.07 1893 20231227 5.60 2140 -6.59 20240226 1902 5.10 20240102 6070 -67.07 20231222 1893 5.60 20231227 0.00 N 469880 100 7 억 15276 N N 0 N 00 N
4 20241126 141454 57 100.00 KOSDAQ 금융 N N N N N 1998 -7 5 -0.35 8002990 4001 32.49 2015 2015 1998 2605 1405 2005 2000.25 0.21 0 82 2035 2020 2010 1995 1985 2015 1990 7 600 100 1400 1 1 7305000 146 -51.23 1.00 12 0.05 -39.00 1990.00 6070 20231222 -67.08 1893 20231227 5.55 2140 -6.64 20240226 1902 5.05 20240102 6070 -67.08 20231222 1893 5.55 20231227 0.00 N 469880 100 7 억 15276 N N 0 N 00 N
5 20241126 131448 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 7707172 3853 31.29 2015 2015 1999 2605 1405 2005 2000.30 0.21 0 93 2035 2020 2010 1995 1985 2015 1990 7 600 100 1400 5 1 7305000 146 -51.28 1.01 12 0.05 -39.00 1990.00 6070 20231222 -67.05 1893 20231227 5.65 2140 -6.54 20240226 1902 5.15 20240102 6070 -67.05 20231222 1893 5.65 20231227 0.00 N 469880 100 7 억 15276 N N 0 N 00 N
6 20241126 121455 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 5105130 2552 20.72 2015 2015 2000 2605 1405 2005 2000.44 0.21 0 -93 2035 2020 2010 1995 1985 2015 1990 7 600 100 1400 5 1 7305000 146 -51.41 1.01 12 0.03 -39.00 1990.00 6070 20231222 -66.97 1893 20231227 5.92 2140 -6.31 20240226 1902 5.42 20240102 6070 -66.97 20231222 1893 5.92 20231227 0.00 N 469880 100 7 억 15276 N N 0 N 00 N
7 20241126 111500 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 909090 454 3.69 2015 2015 2000 2605 1405 2005 2002.40 0.21 0 -28 2035 2020 2010 1995 1985 2015 1990 7 600 100 1400 5 1 7305000 146 -51.41 1.01 12 0.01 -39.00 1990.00 6070 20231222 -66.97 1893 20231227 5.92 2140 -6.31 20240226 1902 5.42 20240102 6070 -66.97 20231222 1893 5.92 20231227 0.00 N 469880 100 7 억 15276 N N 0 N 00 N
8 20241126 101512 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 84540 42 0.34 2015 2015 2005 2605 1405 2005 2012.86 0.21 0 -26 2035 2020 2010 1995 1985 2015 1990 7 600 100 1400 5 1 7305000 146 -51.41 1.01 12 0.00 -39.00 1990.00 6070 20231222 -66.97 1893 20231227 5.92 2140 -6.31 20240226 1902 5.42 20240102 6070 -66.97 20231222 1893 5.92 20231227 0.00 N 469880 100 7 억 15276 N N 0 N 00 N
9 20241126 091458 57 100.00 KOSDAQ 금융 N N N N N 2015 10 2 0.50 10075 5 0.04 2015 2015 2015 2605 1405 2005 2015.00 0.21 0 -5 2035 2020 2010 1995 1985 2015 1990 7 600 100 1400 5 1 7305000 147 -51.67 1.01 12 0.00 -39.00 1990.00 6070 20231222 -66.80 1893 20231227 6.44 2140 -5.84 20240226 1902 5.94 20240102 6070 -66.80 20231222 1893 6.44 20231227 0.00 N 469880 100 7 억 15276 N N 0 N 00 N
10 20241125 161417 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 24645240 12315 84.46 2025 2025 2000 2605 1405 2005 2001.24 0.21 0 -211 2021 2012 2006 1997 1991 2010 1995 7 600 100 1400 5 1 7305000 146 -51.41 1.01 12 0.17 -39.00 1990.00 6070 20231222 -66.97 1893 20231227 5.92 2140 -6.31 20240226 1902 5.42 20240102 6070 -66.97 20231222 1893 5.92 20231227 0.00 N 469880 100 7 억 15492 N N 0 N 00 N
11 20241125 151449 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 24645240 12315 84.46 2025 2025 2000 2605 1405 2005 2001.24 0.21 0 -211 2021 2012 2006 1997 1991 2010 1995 7 600 100 1400 5 1 7305000 146 -51.41 1.01 12 0.17 -39.00 1990.00 6070 20231222 -66.97 1893 20231227 5.92 2140 -6.31 20240226 1902 5.42 20240102 6070 -66.97 20231222 1893 5.92 20231227 0.00 N 469880 100 7 억 15492 N N 0 N 00 N
12 20241125 141442 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 24635215 12310 84.42 2025 2025 2000 2605 1405 2005 2001.24 0.21 0 -211 2021 2012 2006 1997 1991 2010 1995 7 600 100 1400 5 1 7305000 146 -51.28 1.01 12 0.17 -39.00 1990.00 6070 20231222 -67.05 1893 20231227 5.65 2140 -6.54 20240226 1902 5.15 20240102 6070 -67.05 20231222 1893 5.65 20231227 0.00 N 469880 100 7 억 15492 N N 0 N 00 N