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
484130/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
20241126,161447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,74225125,36942,24.21,2005,2015,2005,2605,1405,2005,2009.23,0.00,0,20000,2021,2012,2006,1997,1991,2012,1997,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.82,0.00,0.00,2170,20241119,-7.37,1996,20241119,0.70,2170,-7.37,20241119,1996,0.70,20241119,2170,-7.37,20241119,1996,0.70,20241119,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20241126,151506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,73962465,36811,24.13,2005,2015,2005,2605,1405,2005,2009.25,0.00,0,20000,2021,2012,2006,1997,1991,2012,1997,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.81,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20241126,141507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,45911370,22853,14.98,2005,2015,2005,2605,1405,2005,2008.99,0.00,0,9657,2021,2012,2006,1997,1991,2012,1997,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.51,0.00,0.00,2170,20241119,-7.37,1996,20241119,0.70,2170,-7.37,20241119,1996,0.70,20241119,2170,-7.37,20241119,1996,0.70,20241119,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20241126,131501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,8134060,4056,2.66,2005,2010,2005,2605,1405,2005,2005.44,0.00,0,0,2021,2012,2006,1997,1991,2012,1997,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.09,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20241126,121509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,7859375,3919,2.57,2005,2010,2005,2605,1405,2005,2005.45,0.00,0,0,2021,2012,2006,1997,1991,2012,1997,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.09,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20241126,111512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6819160,3401,2.23,2005,2010,2005,2605,1405,2005,2005.05,0.00,0,0,2021,2012,2006,1997,1991,2012,1997,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.08,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20241126,101527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4399125,2194,1.44,2005,2010,2005,2605,1405,2005,2005.07,0.00,0,0,2021,2012,2006,1997,1991,2012,1997,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.05,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20241126,091511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2325800,1160,0.76,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2021,2012,2006,1997,1991,2012,1997,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.03,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20241125,161430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,306500450,152539,122.23,2005,2015,2000,2605,1405,2005,2009.33,0.00,0,28094,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,3.37,0.00,0.00,2170,20241119,-7.60,1996,20241119,0.45,2170,-7.60,20241119,1996,0.45,20241119,2170,-7.60,20241119,1996,0.45,20241119,0.00,N,484130,100,4 억,,203,N,N,0,N,00,N
20241125,151502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,292208735,145446,116.55,2005,2015,2000,2605,1405,2005,2009.05,0.00,0,28044,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,3.22,0.00,0.00,2170,20241119,-7.14,1996,20241119,0.95,2170,-7.14,20241119,1996,0.95,20241119,2170,-7.14,20241119,1996,0.95,20241119,0.00,N,484130,100,4 억,,203,N,N,0,N,00,N
20241125,141455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,113751175,56783,45.50,2005,2010,2000,2605,1405,2005,2003.26,0.00,0,23700,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,1.26,0.00,0.00,2170,20241119,-7.37,1996,20241119,0.70,2170,-7.37,20241119,1996,0.70,20241119,2170,-7.37,20241119,1996,0.70,20241119,0.00,N,484130,100,4 억,,203,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 161447 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 74225125 36942 24.21 2005 2015 2005 2605 1405 2005 2009.23 0.00 0 20000 2021 2012 2006 1997 1991 2012 1997 5 600 100 1400 5 1 4520000 91 0.00 0.00 12 0.82 0.00 0.00 2170 20241119 -7.37 1996 20241119 0.70 2170 -7.37 20241119 1996 0.70 20241119 2170 -7.37 20241119 1996 0.70 20241119 0.00 N 484130 100 4 억 0 N N 0 N 00 N
3 20241126 151506 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 73962465 36811 24.13 2005 2015 2005 2605 1405 2005 2009.25 0.00 0 20000 2021 2012 2006 1997 1991 2012 1997 5 600 100 1400 5 1 4520000 91 0.00 0.00 12 0.81 0.00 0.00 2170 20241119 -7.60 1996 20241119 0.45 2170 -7.60 20241119 1996 0.45 20241119 2170 -7.60 20241119 1996 0.45 20241119 0.00 N 484130 100 4 억 0 N N 0 N 00 N
4 20241126 141507 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 45911370 22853 14.98 2005 2015 2005 2605 1405 2005 2008.99 0.00 0 9657 2021 2012 2006 1997 1991 2012 1997 5 600 100 1400 5 1 4520000 91 0.00 0.00 12 0.51 0.00 0.00 2170 20241119 -7.37 1996 20241119 0.70 2170 -7.37 20241119 1996 0.70 20241119 2170 -7.37 20241119 1996 0.70 20241119 0.00 N 484130 100 4 억 0 N N 0 N 00 N
5 20241126 131501 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 8134060 4056 2.66 2005 2010 2005 2605 1405 2005 2005.44 0.00 0 0 2021 2012 2006 1997 1991 2012 1997 5 600 100 1400 5 1 4520000 91 0.00 0.00 12 0.09 0.00 0.00 2170 20241119 -7.60 1996 20241119 0.45 2170 -7.60 20241119 1996 0.45 20241119 2170 -7.60 20241119 1996 0.45 20241119 0.00 N 484130 100 4 억 0 N N 0 N 00 N
6 20241126 121509 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 7859375 3919 2.57 2005 2010 2005 2605 1405 2005 2005.45 0.00 0 0 2021 2012 2006 1997 1991 2012 1997 5 600 100 1400 5 1 4520000 91 0.00 0.00 12 0.09 0.00 0.00 2170 20241119 -7.60 1996 20241119 0.45 2170 -7.60 20241119 1996 0.45 20241119 2170 -7.60 20241119 1996 0.45 20241119 0.00 N 484130 100 4 억 0 N N 0 N 00 N
7 20241126 111512 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 6819160 3401 2.23 2005 2010 2005 2605 1405 2005 2005.05 0.00 0 0 2021 2012 2006 1997 1991 2012 1997 5 600 100 1400 5 1 4520000 91 0.00 0.00 12 0.08 0.00 0.00 2170 20241119 -7.60 1996 20241119 0.45 2170 -7.60 20241119 1996 0.45 20241119 2170 -7.60 20241119 1996 0.45 20241119 0.00 N 484130 100 4 억 0 N N 0 N 00 N
8 20241126 101527 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 4399125 2194 1.44 2005 2010 2005 2605 1405 2005 2005.07 0.00 0 0 2021 2012 2006 1997 1991 2012 1997 5 600 100 1400 5 1 4520000 91 0.00 0.00 12 0.05 0.00 0.00 2170 20241119 -7.60 1996 20241119 0.45 2170 -7.60 20241119 1996 0.45 20241119 2170 -7.60 20241119 1996 0.45 20241119 0.00 N 484130 100 4 억 0 N N 0 N 00 N
9 20241126 091511 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 2325800 1160 0.76 2005 2005 2005 2605 1405 2005 2005.00 0.00 0 0 2021 2012 2006 1997 1991 2012 1997 5 600 100 1400 5 1 4520000 91 0.00 0.00 12 0.03 0.00 0.00 2170 20241119 -7.60 1996 20241119 0.45 2170 -7.60 20241119 1996 0.45 20241119 2170 -7.60 20241119 1996 0.45 20241119 0.00 N 484130 100 4 억 0 N N 0 N 00 N
10 20241125 161430 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 306500450 152539 122.23 2005 2015 2000 2605 1405 2005 2009.33 0.00 0 28094 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 4520000 91 0.00 0.00 12 3.37 0.00 0.00 2170 20241119 -7.60 1996 20241119 0.45 2170 -7.60 20241119 1996 0.45 20241119 2170 -7.60 20241119 1996 0.45 20241119 0.00 N 484130 100 4 억 203 N N 0 N 00 N
11 20241125 151502 57 100.00 KOSDAQ 금융 N N N N N 2015 10 2 0.50 292208735 145446 116.55 2005 2015 2000 2605 1405 2005 2009.05 0.00 0 28044 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 4520000 91 0.00 0.00 12 3.22 0.00 0.00 2170 20241119 -7.14 1996 20241119 0.95 2170 -7.14 20241119 1996 0.95 20241119 2170 -7.14 20241119 1996 0.95 20241119 0.00 N 484130 100 4 억 203 N N 0 N 00 N
12 20241125 141455 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 113751175 56783 45.50 2005 2010 2000 2605 1405 2005 2003.26 0.00 0 23700 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 4520000 91 0.00 0.00 12 1.26 0.00 0.00 2170 20241119 -7.37 1996 20241119 0.70 2170 -7.37 20241119 1996 0.70 20241119 2170 -7.37 20241119 1996 0.70 20241119 0.00 N 484130 100 4 억 203 N N 0 N 00 N