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
444920/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
20241128,161418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,8317265,4133,34.65,2020,2020,2010,2610,1410,2010,2012.40,0.16,0,3046,2032,2020,2008,1996,1984,2027,2003,5,600,100,1440,5,1,5240000,106,74.81,1.02,12,0.08,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1976,2.23,20231208,0.00,N,444920,100,5 억,,8584,N,N,0,N,00,N
20241128,151447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,8256665,4103,34.40,2020,2020,2010,2610,1410,2010,2012.35,0.16,0,3016,2032,2020,2008,1996,1984,2027,2003,5,600,100,1440,5,1,5240000,106,74.81,1.02,12,0.08,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1976,2.23,20231208,0.00,N,444920,100,5 억,,8584,N,N,0,N,00,N
20241128,141445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,7066885,3514,29.46,2020,2020,2010,2610,1410,2010,2011.07,0.16,0,2477,2032,2020,2008,1996,1984,2027,2003,5,600,100,1440,5,1,5240000,106,74.81,1.02,12,0.07,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1976,2.23,20231208,0.00,N,444920,100,5 억,,8584,N,N,0,N,00,N
20241128,131441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,6089510,3029,25.40,2020,2020,2010,2610,1410,2010,2010.40,0.16,0,1997,2032,2020,2008,1996,1984,2027,2003,5,600,100,1440,5,1,5240000,106,74.63,1.01,12,0.06,27.00,1989.00,2170,20240729,-7.14,1970,20231121,2.28,2170,-7.14,20240729,1995,1.00,20240102,2170,-7.14,20240729,1976,1.97,20231208,0.00,N,444920,100,5 억,,8584,N,N,0,N,00,N
20241128,121439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5148085,2561,21.47,2020,2020,2010,2610,1410,2010,2010.19,0.16,0,1531,2032,2020,2008,1996,1984,2027,2003,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.05,27.00,1989.00,2170,20240729,-7.37,1970,20231121,2.03,2170,-7.37,20240729,1995,0.75,20240102,2170,-7.37,20240729,1976,1.72,20231208,0.00,N,444920,100,5 억,,8584,N,N,0,N,00,N
20241128,111444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,4205395,2092,17.54,2020,2020,2010,2610,1410,2010,2010.23,0.16,0,1062,2032,2020,2008,1996,1984,2027,2003,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.04,27.00,1989.00,2170,20240729,-7.37,1970,20231121,2.03,2170,-7.37,20240729,1995,0.75,20240102,2170,-7.37,20240729,1976,1.72,20231208,0.00,N,444920,100,5 억,,8584,N,N,0,N,00,N
20241128,101440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,1244665,619,5.19,2020,2020,2010,2610,1410,2010,2010.77,0.16,0,589,2032,2020,2008,1996,1984,2027,2003,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.01,27.00,1989.00,2170,20240729,-7.37,1970,20231121,2.03,2170,-7.37,20240729,1995,0.75,20240102,2170,-7.37,20240729,1976,1.72,20231208,0.00,N,444920,100,5 억,,8584,N,N,0,N,00,N
20241128,091439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,221575,110,0.92,2020,2020,2010,2610,1410,2010,2014.32,0.16,0,110,2032,2020,2008,1996,1984,2027,2003,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.00,27.00,1989.00,2170,20240729,-7.37,1970,20231121,2.03,2170,-7.37,20240729,1995,0.75,20240102,2170,-7.37,20240729,1976,1.72,20231208,0.00,N,444920,100,5 억,,8584,N,N,0,N,00,N
20241127,161402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,23837293,11927,196.52,2005,2020,1996,2615,1415,2015,1998.60,0.15,0,821,2025,2020,2010,2005,1995,2022,2007,5,600,100,1450,5,1,5240000,105,74.44,1.01,12,0.23,27.00,1989.00,2170,20240729,-7.37,1970,20231121,2.03,2170,-7.37,20240729,1995,0.75,20240102,2170,-7.37,20240729,1976,1.72,20231208,0.00,N,444920,100,5 억,,7763,N,N,0,N,00,N
20241127,151430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,23835283,11926,196.51,2005,2020,1996,2615,1415,2015,1998.60,0.15,0,821,2025,2020,2010,2005,1995,2022,2007,5,600,100,1450,5,1,5240000,105,74.44,1.01,12,0.23,27.00,1989.00,2170,20240729,-7.37,1970,20231121,2.03,2170,-7.37,20240729,1995,0.75,20240102,2170,-7.37,20240729,1976,1.72,20231208,0.00,N,444920,100,5 억,,7763,N,N,0,N,00,N
20241127,141423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,23431273,11725,193.19,2005,2020,1996,2615,1415,2015,1998.40,0.15,0,821,2025,2020,2010,2005,1995,2022,2007,5,600,100,1450,5,1,5240000,105,74.26,1.01,12,0.22,27.00,1989.00,2170,20240729,-7.60,1970,20231121,1.78,2170,-7.60,20240729,1995,0.50,20240102,2170,-7.60,20240729,1976,1.47,20231208,0.00,N,444920,100,5 억,,7763,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 161418 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 8317265 4133 34.65 2020 2020 2010 2610 1410 2010 2012.40 0.16 0 3046 2032 2020 2008 1996 1984 2027 2003 5 600 100 1440 5 1 5240000 106 74.81 1.02 12 0.08 27.00 1989.00 2170 20240729 -6.91 1970 20231121 2.54 2170 -6.91 20240729 1995 1.25 20240102 2170 -6.91 20240729 1976 2.23 20231208 0.00 N 444920 100 5 억 8584 N N 0 N 00 N
3 20241128 151447 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 8256665 4103 34.40 2020 2020 2010 2610 1410 2010 2012.35 0.16 0 3016 2032 2020 2008 1996 1984 2027 2003 5 600 100 1440 5 1 5240000 106 74.81 1.02 12 0.08 27.00 1989.00 2170 20240729 -6.91 1970 20231121 2.54 2170 -6.91 20240729 1995 1.25 20240102 2170 -6.91 20240729 1976 2.23 20231208 0.00 N 444920 100 5 억 8584 N N 0 N 00 N
4 20241128 141445 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 7066885 3514 29.46 2020 2020 2010 2610 1410 2010 2011.07 0.16 0 2477 2032 2020 2008 1996 1984 2027 2003 5 600 100 1440 5 1 5240000 106 74.81 1.02 12 0.07 27.00 1989.00 2170 20240729 -6.91 1970 20231121 2.54 2170 -6.91 20240729 1995 1.25 20240102 2170 -6.91 20240729 1976 2.23 20231208 0.00 N 444920 100 5 억 8584 N N 0 N 00 N
5 20241128 131441 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 6089510 3029 25.40 2020 2020 2010 2610 1410 2010 2010.40 0.16 0 1997 2032 2020 2008 1996 1984 2027 2003 5 600 100 1440 5 1 5240000 106 74.63 1.01 12 0.06 27.00 1989.00 2170 20240729 -7.14 1970 20231121 2.28 2170 -7.14 20240729 1995 1.00 20240102 2170 -7.14 20240729 1976 1.97 20231208 0.00 N 444920 100 5 억 8584 N N 0 N 00 N
6 20241128 121439 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 5148085 2561 21.47 2020 2020 2010 2610 1410 2010 2010.19 0.16 0 1531 2032 2020 2008 1996 1984 2027 2003 5 600 100 1440 5 1 5240000 105 74.44 1.01 12 0.05 27.00 1989.00 2170 20240729 -7.37 1970 20231121 2.03 2170 -7.37 20240729 1995 0.75 20240102 2170 -7.37 20240729 1976 1.72 20231208 0.00 N 444920 100 5 억 8584 N N 0 N 00 N
7 20241128 111444 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 4205395 2092 17.54 2020 2020 2010 2610 1410 2010 2010.23 0.16 0 1062 2032 2020 2008 1996 1984 2027 2003 5 600 100 1440 5 1 5240000 105 74.44 1.01 12 0.04 27.00 1989.00 2170 20240729 -7.37 1970 20231121 2.03 2170 -7.37 20240729 1995 0.75 20240102 2170 -7.37 20240729 1976 1.72 20231208 0.00 N 444920 100 5 억 8584 N N 0 N 00 N
8 20241128 101440 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 1244665 619 5.19 2020 2020 2010 2610 1410 2010 2010.77 0.16 0 589 2032 2020 2008 1996 1984 2027 2003 5 600 100 1440 5 1 5240000 105 74.44 1.01 12 0.01 27.00 1989.00 2170 20240729 -7.37 1970 20231121 2.03 2170 -7.37 20240729 1995 0.75 20240102 2170 -7.37 20240729 1976 1.72 20231208 0.00 N 444920 100 5 억 8584 N N 0 N 00 N
9 20241128 091439 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 221575 110 0.92 2020 2020 2010 2610 1410 2010 2014.32 0.16 0 110 2032 2020 2008 1996 1984 2027 2003 5 600 100 1440 5 1 5240000 105 74.44 1.01 12 0.00 27.00 1989.00 2170 20240729 -7.37 1970 20231121 2.03 2170 -7.37 20240729 1995 0.75 20240102 2170 -7.37 20240729 1976 1.72 20231208 0.00 N 444920 100 5 억 8584 N N 0 N 00 N
10 20241127 161402 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 23837293 11927 196.52 2005 2020 1996 2615 1415 2015 1998.60 0.15 0 821 2025 2020 2010 2005 1995 2022 2007 5 600 100 1450 5 1 5240000 105 74.44 1.01 12 0.23 27.00 1989.00 2170 20240729 -7.37 1970 20231121 2.03 2170 -7.37 20240729 1995 0.75 20240102 2170 -7.37 20240729 1976 1.72 20231208 0.00 N 444920 100 5 억 7763 N N 0 N 00 N
11 20241127 151430 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 23835283 11926 196.51 2005 2020 1996 2615 1415 2015 1998.60 0.15 0 821 2025 2020 2010 2005 1995 2022 2007 5 600 100 1450 5 1 5240000 105 74.44 1.01 12 0.23 27.00 1989.00 2170 20240729 -7.37 1970 20231121 2.03 2170 -7.37 20240729 1995 0.75 20240102 2170 -7.37 20240729 1976 1.72 20231208 0.00 N 444920 100 5 억 7763 N N 0 N 00 N
12 20241127 141423 57 100.00 KOSDAQ 금융 N N N N N 2005 -10 5 -0.50 23431273 11725 193.19 2005 2020 1996 2615 1415 2015 1998.40 0.15 0 821 2025 2020 2010 2005 1995 2022 2007 5 600 100 1450 5 1 5240000 105 74.26 1.01 12 0.22 27.00 1989.00 2170 20240729 -7.60 1970 20231121 1.78 2170 -7.60 20240729 1995 0.50 20240102 2170 -7.60 20240729 1976 1.47 20231208 0.00 N 444920 100 5 억 7763 N N 0 N 00 N