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
442900/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
20241128,161417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,1330210,133,12.48,10000,10010,10000,13000,7000,10000,10001.58,3.93,0,-9,10006,10002,9996,9992,9986,10005,9995,38,3000,500,7400,10,1,7680000,768,53.48,1.01,12,0.00,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301714,N,N,0,N,00,N
20241128,151445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,10,2,0.10,1150210,115,10.79,10000,10010,10000,13000,7000,10000,10001.83,3.93,0,9,10006,10002,9996,9992,9986,10005,9995,38,3000,500,7400,10,1,7680000,769,53.53,1.01,12,0.00,187.00,9883.00,10080,20241105,-0.69,9280,20231219,7.87,10080,-0.69,20241105,9320,7.40,20240103,10080,-0.69,20241105,9280,7.87,20231219,0.00,N,442900,500,38 억,,301714,N,N,0,N,00,N
20241128,141443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,10,2,0.10,1150210,115,10.79,10000,10010,10000,13000,7000,10000,10001.83,3.93,0,9,10006,10002,9996,9992,9986,10005,9995,38,3000,500,7400,10,1,7680000,769,53.53,1.01,12,0.00,187.00,9883.00,10080,20241105,-0.69,9280,20231219,7.87,10080,-0.69,20241105,9320,7.40,20240103,10080,-0.69,20241105,9280,7.87,20231219,0.00,N,442900,500,38 억,,301714,N,N,0,N,00,N
20241128,131440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,10,2,0.10,1150210,115,10.79,10000,10010,10000,13000,7000,10000,10001.83,3.93,0,9,10006,10002,9996,9992,9986,10005,9995,38,3000,500,7400,10,1,7680000,769,53.53,1.01,12,0.00,187.00,9883.00,10080,20241105,-0.69,9280,20231219,7.87,10080,-0.69,20241105,9320,7.40,20240103,10080,-0.69,20241105,9280,7.87,20231219,0.00,N,442900,500,38 억,,301714,N,N,0,N,00,N
20241128,121438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,10,2,0.10,1150210,115,10.79,10000,10010,10000,13000,7000,10000,10001.83,3.93,0,9,10006,10002,9996,9992,9986,10005,9995,38,3000,500,7400,10,1,7680000,769,53.53,1.01,12,0.00,187.00,9883.00,10080,20241105,-0.69,9280,20231219,7.87,10080,-0.69,20241105,9320,7.40,20240103,10080,-0.69,20241105,9280,7.87,20231219,0.00,N,442900,500,38 억,,301714,N,N,0,N,00,N
20241128,111443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,10000,1,0.09,10000,10000,10000,13000,7000,10000,10000.00,3.93,0,0,10006,10002,9996,9992,9986,10005,9995,38,3000,500,7400,10,1,7680000,768,53.48,1.01,12,0.00,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301714,N,N,0,N,00,N
20241128,101438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,3.93,0,0,10006,10002,9996,9992,9986,10005,9995,38,3000,500,7400,10,1,7680000,768,53.48,1.01,12,0.00,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301714,N,N,0,N,00,N
20241128,091437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,3.93,0,0,10006,10002,9996,9992,9986,10005,9995,38,3000,500,7400,10,1,7680000,768,53.48,1.01,12,0.00,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301714,N,N,0,N,00,N
20241127,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,10,2,0.10,10655880,1066,8.69,10000,10000,9990,12980,7000,9990,9996.14,3.93,0,-5,10010,10000,9990,9980,9970,9995,9975,38,2990,500,7390,10,1,7680000,768,53.48,1.01,12,0.01,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301714,N,N,0,N,00,N
20241127,151429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,10,2,0.10,10655880,1066,8.69,10000,10000,9990,12980,7000,9990,9996.14,3.93,0,-5,10010,10000,9990,9980,9970,9995,9975,38,2990,500,7390,10,1,7680000,768,53.48,1.01,12,0.01,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301714,N,N,0,N,00,N
20241127,141422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,0,3,0.00,10155880,1016,8.28,10000,10000,9990,12980,7000,9990,9995.94,3.93,0,-5,10010,10000,9990,9980,9970,9995,9975,38,2990,500,7390,10,1,7680000,767,53.42,1.01,12,0.01,187.00,9883.00,10080,20241105,-0.89,9280,20231219,7.65,10080,-0.89,20241105,9320,7.19,20240103,10080,-0.89,20241105,9280,7.65,20231219,0.00,N,442900,500,38 억,,301714,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 161417 57 100.00 KOSDAQ 금융 N N N N N 10000 0 3 0.00 1330210 133 12.48 10000 10010 10000 13000 7000 10000 10001.58 3.93 0 -9 10006 10002 9996 9992 9986 10005 9995 38 3000 500 7400 10 1 7680000 768 53.48 1.01 12 0.00 187.00 9883.00 10080 20241105 -0.79 9280 20231219 7.76 10080 -0.79 20241105 9320 7.30 20240103 10080 -0.79 20241105 9280 7.76 20231219 0.00 N 442900 500 38 억 301714 N N 0 N 00 N
3 20241128 151445 57 100.00 KOSDAQ 금융 N N N N N 10010 10 2 0.10 1150210 115 10.79 10000 10010 10000 13000 7000 10000 10001.83 3.93 0 9 10006 10002 9996 9992 9986 10005 9995 38 3000 500 7400 10 1 7680000 769 53.53 1.01 12 0.00 187.00 9883.00 10080 20241105 -0.69 9280 20231219 7.87 10080 -0.69 20241105 9320 7.40 20240103 10080 -0.69 20241105 9280 7.87 20231219 0.00 N 442900 500 38 억 301714 N N 0 N 00 N
4 20241128 141443 57 100.00 KOSDAQ 금융 N N N N N 10010 10 2 0.10 1150210 115 10.79 10000 10010 10000 13000 7000 10000 10001.83 3.93 0 9 10006 10002 9996 9992 9986 10005 9995 38 3000 500 7400 10 1 7680000 769 53.53 1.01 12 0.00 187.00 9883.00 10080 20241105 -0.69 9280 20231219 7.87 10080 -0.69 20241105 9320 7.40 20240103 10080 -0.69 20241105 9280 7.87 20231219 0.00 N 442900 500 38 억 301714 N N 0 N 00 N
5 20241128 131440 57 100.00 KOSDAQ 금융 N N N N N 10010 10 2 0.10 1150210 115 10.79 10000 10010 10000 13000 7000 10000 10001.83 3.93 0 9 10006 10002 9996 9992 9986 10005 9995 38 3000 500 7400 10 1 7680000 769 53.53 1.01 12 0.00 187.00 9883.00 10080 20241105 -0.69 9280 20231219 7.87 10080 -0.69 20241105 9320 7.40 20240103 10080 -0.69 20241105 9280 7.87 20231219 0.00 N 442900 500 38 억 301714 N N 0 N 00 N
6 20241128 121438 57 100.00 KOSDAQ 금융 N N N N N 10010 10 2 0.10 1150210 115 10.79 10000 10010 10000 13000 7000 10000 10001.83 3.93 0 9 10006 10002 9996 9992 9986 10005 9995 38 3000 500 7400 10 1 7680000 769 53.53 1.01 12 0.00 187.00 9883.00 10080 20241105 -0.69 9280 20231219 7.87 10080 -0.69 20241105 9320 7.40 20240103 10080 -0.69 20241105 9280 7.87 20231219 0.00 N 442900 500 38 억 301714 N N 0 N 00 N
7 20241128 111443 57 100.00 KOSDAQ 금융 N N N N N 10000 0 3 0.00 10000 1 0.09 10000 10000 10000 13000 7000 10000 10000.00 3.93 0 0 10006 10002 9996 9992 9986 10005 9995 38 3000 500 7400 10 1 7680000 768 53.48 1.01 12 0.00 187.00 9883.00 10080 20241105 -0.79 9280 20231219 7.76 10080 -0.79 20241105 9320 7.30 20240103 10080 -0.79 20241105 9280 7.76 20231219 0.00 N 442900 500 38 억 301714 N N 0 N 00 N
8 20241128 101438 57 100.00 KOSDAQ 금융 N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 13000 7000 10000 0.00 3.93 0 0 10006 10002 9996 9992 9986 10005 9995 38 3000 500 7400 10 1 7680000 768 53.48 1.01 12 0.00 187.00 9883.00 10080 20241105 -0.79 9280 20231219 7.76 10080 -0.79 20241105 9320 7.30 20240103 10080 -0.79 20241105 9280 7.76 20231219 0.00 N 442900 500 38 억 301714 N N 0 N 00 N
9 20241128 091437 57 100.00 KOSDAQ 금융 N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 13000 7000 10000 0.00 3.93 0 0 10006 10002 9996 9992 9986 10005 9995 38 3000 500 7400 10 1 7680000 768 53.48 1.01 12 0.00 187.00 9883.00 10080 20241105 -0.79 9280 20231219 7.76 10080 -0.79 20241105 9320 7.30 20240103 10080 -0.79 20241105 9280 7.76 20231219 0.00 N 442900 500 38 억 301714 N N 0 N 00 N
10 20241127 161401 57 100.00 KOSDAQ 금융 N N N N N 10000 10 2 0.10 10655880 1066 8.69 10000 10000 9990 12980 7000 9990 9996.14 3.93 0 -5 10010 10000 9990 9980 9970 9995 9975 38 2990 500 7390 10 1 7680000 768 53.48 1.01 12 0.01 187.00 9883.00 10080 20241105 -0.79 9280 20231219 7.76 10080 -0.79 20241105 9320 7.30 20240103 10080 -0.79 20241105 9280 7.76 20231219 0.00 N 442900 500 38 억 301714 N N 0 N 00 N
11 20241127 151429 57 100.00 KOSDAQ 금융 N N N N N 10000 10 2 0.10 10655880 1066 8.69 10000 10000 9990 12980 7000 9990 9996.14 3.93 0 -5 10010 10000 9990 9980 9970 9995 9975 38 2990 500 7390 10 1 7680000 768 53.48 1.01 12 0.01 187.00 9883.00 10080 20241105 -0.79 9280 20231219 7.76 10080 -0.79 20241105 9320 7.30 20240103 10080 -0.79 20241105 9280 7.76 20231219 0.00 N 442900 500 38 억 301714 N N 0 N 00 N
12 20241127 141422 57 100.00 KOSDAQ 금융 N N N N N 9990 0 3 0.00 10155880 1016 8.28 10000 10000 9990 12980 7000 9990 9995.94 3.93 0 -5 10010 10000 9990 9980 9970 9995 9975 38 2990 500 7390 10 1 7680000 767 53.42 1.01 12 0.01 187.00 9883.00 10080 20241105 -0.89 9280 20231219 7.65 10080 -0.89 20241105 9320 7.19 20240103 10080 -0.89 20241105 9280 7.65 20231219 0.00 N 442900 500 38 억 301714 N N 0 N 00 N