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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
430460/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
20241128,161407,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241128,151435,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241128,141433,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241128,131430,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241128,121428,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241128,111432,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241128,101428,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241128,091427,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241127,161351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241127,151419,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,N,N,0,N,00,N
20241127,141412,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1542,0,3,0.00,0,0,0.00,0,0,0,2000,1080,1542,0.00,0.43,0,0,1542,1542,1542,1542,1542,1542,1542,6,458,100,0,1,1,5920000,91,30.84,0.81,12,0.00,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,25706,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 20241128 161407 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
3 20241128 151435 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
4 20241128 141433 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
5 20241128 131430 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
6 20241128 121428 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
7 20241128 111432 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
8 20241128 101428 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
9 20241128 091427 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
10 20241127 161351 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
11 20241127 151419 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N
12 20241127 141412 58 100.00 KOSDAQ 금융 N N N N N 1542 0 3 0.00 0 0 0.00 0 0 0 2000 1080 1542 0.00 0.43 0 0 1542 1542 1542 1542 1542 1542 1542 6 458 100 0 1 1 5920000 91 30.84 0.81 12 0.00 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 25706 N N 0 N 00 N