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
446750/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
20241128,161422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1581150,769,38.59,2060,2070,2050,2690,1450,2070,2056.11,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N
20241128,151450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1581150,769,38.59,2060,2070,2050,2690,1450,2070,2056.11,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N
20241128,141449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1581150,769,38.59,2060,2070,2050,2690,1450,2070,2056.11,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N
20241128,131446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1581150,769,38.59,2060,2070,2050,2690,1450,2070,2056.11,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N
20241128,121443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N
20241128,111448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N
20241128,101444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N
20241128,091442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2083,2076,2063,2056,2043,2080,2060,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N
20241127,161406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,4100935,1993,82.90,2055,2070,2050,2675,1445,2060,2057.67,0.01,0,0,2076,2067,2061,2052,2046,2065,2050,6,615,100,1480,5,1,6030000,125,54.47,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N
20241127,151434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,4090585,1988,82.70,2055,2070,2050,2675,1445,2060,2057.64,0.01,0,0,2076,2067,2061,2052,2046,2065,2050,6,615,100,1480,5,1,6030000,125,54.47,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,591,N,N,0,N,00,N
20241127,141426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,4090585,1988,82.70,2055,2070,2050,2675,1445,2060,2057.64,0.01,0,0,2076,2067,2061,2052,2046,2065,2050,6,615,100,1480,5,1,6030000,125,54.47,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.80,2015,20231218,2.73,2245,-7.80,20240710,2035,1.72,20241125,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,591,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 161422 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 1581150 769 38.59 2060 2070 2050 2690 1450 2070 2056.11 0.01 0 0 2083 2076 2063 2056 2043 2080 2060 6 620 100 1490 5 1 6030000 125 54.47 1.06 12 0.01 38.00 1962.00 2245 20240710 -7.80 2015 20231218 2.73 2245 -7.80 20240710 2035 1.72 20241125 2245 -7.80 20240710 2015 2.73 20231218 0.00 N 446750 100 6 억 591 N N 0 N 00 N
3 20241128 151450 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 1581150 769 38.59 2060 2070 2050 2690 1450 2070 2056.11 0.01 0 0 2083 2076 2063 2056 2043 2080 2060 6 620 100 1490 5 1 6030000 125 54.47 1.06 12 0.01 38.00 1962.00 2245 20240710 -7.80 2015 20231218 2.73 2245 -7.80 20240710 2035 1.72 20241125 2245 -7.80 20240710 2015 2.73 20231218 0.00 N 446750 100 6 억 591 N N 0 N 00 N
4 20241128 141449 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 1581150 769 38.59 2060 2070 2050 2690 1450 2070 2056.11 0.01 0 0 2083 2076 2063 2056 2043 2080 2060 6 620 100 1490 5 1 6030000 125 54.47 1.06 12 0.01 38.00 1962.00 2245 20240710 -7.80 2015 20231218 2.73 2245 -7.80 20240710 2035 1.72 20241125 2245 -7.80 20240710 2015 2.73 20231218 0.00 N 446750 100 6 억 591 N N 0 N 00 N
5 20241128 131446 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 1581150 769 38.59 2060 2070 2050 2690 1450 2070 2056.11 0.01 0 0 2083 2076 2063 2056 2043 2080 2060 6 620 100 1490 5 1 6030000 125 54.47 1.06 12 0.01 38.00 1962.00 2245 20240710 -7.80 2015 20231218 2.73 2245 -7.80 20240710 2035 1.72 20241125 2245 -7.80 20240710 2015 2.73 20231218 0.00 N 446750 100 6 억 591 N N 0 N 00 N
6 20241128 121443 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.01 0 0 2083 2076 2063 2056 2043 2080 2060 6 620 100 1490 5 1 6030000 125 54.47 1.06 12 0.00 38.00 1962.00 2245 20240710 -7.80 2015 20231218 2.73 2245 -7.80 20240710 2035 1.72 20241125 2245 -7.80 20240710 2015 2.73 20231218 0.00 N 446750 100 6 억 591 N N 0 N 00 N
7 20241128 111448 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.01 0 0 2083 2076 2063 2056 2043 2080 2060 6 620 100 1490 5 1 6030000 125 54.47 1.06 12 0.00 38.00 1962.00 2245 20240710 -7.80 2015 20231218 2.73 2245 -7.80 20240710 2035 1.72 20241125 2245 -7.80 20240710 2015 2.73 20231218 0.00 N 446750 100 6 억 591 N N 0 N 00 N
8 20241128 101444 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.01 0 0 2083 2076 2063 2056 2043 2080 2060 6 620 100 1490 5 1 6030000 125 54.47 1.06 12 0.00 38.00 1962.00 2245 20240710 -7.80 2015 20231218 2.73 2245 -7.80 20240710 2035 1.72 20241125 2245 -7.80 20240710 2015 2.73 20231218 0.00 N 446750 100 6 억 591 N N 0 N 00 N
9 20241128 091442 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.01 0 0 2083 2076 2063 2056 2043 2080 2060 6 620 100 1490 5 1 6030000 125 54.47 1.06 12 0.00 38.00 1962.00 2245 20240710 -7.80 2015 20231218 2.73 2245 -7.80 20240710 2035 1.72 20241125 2245 -7.80 20240710 2015 2.73 20231218 0.00 N 446750 100 6 억 591 N N 0 N 00 N
10 20241127 161406 57 100.00 KOSDAQ 금융 N N N N N 2070 10 2 0.49 4100935 1993 82.90 2055 2070 2050 2675 1445 2060 2057.67 0.01 0 0 2076 2067 2061 2052 2046 2065 2050 6 615 100 1480 5 1 6030000 125 54.47 1.06 12 0.03 38.00 1962.00 2245 20240710 -7.80 2015 20231218 2.73 2245 -7.80 20240710 2035 1.72 20241125 2245 -7.80 20240710 2015 2.73 20231218 0.00 N 446750 100 6 억 591 N N 0 N 00 N
11 20241127 151434 57 100.00 KOSDAQ 금융 N N N N N 2070 10 2 0.49 4090585 1988 82.70 2055 2070 2050 2675 1445 2060 2057.64 0.01 0 0 2076 2067 2061 2052 2046 2065 2050 6 615 100 1480 5 1 6030000 125 54.47 1.06 12 0.03 38.00 1962.00 2245 20240710 -7.80 2015 20231218 2.73 2245 -7.80 20240710 2035 1.72 20241125 2245 -7.80 20240710 2015 2.73 20231218 0.00 N 446750 100 6 억 591 N N 0 N 00 N
12 20241127 141426 57 100.00 KOSDAQ 금융 N N N N N 2070 10 2 0.49 4090585 1988 82.70 2055 2070 2050 2675 1445 2060 2057.64 0.01 0 0 2076 2067 2061 2052 2046 2065 2050 6 615 100 1480 5 1 6030000 125 54.47 1.06 12 0.03 38.00 1962.00 2245 20240710 -7.80 2015 20231218 2.73 2245 -7.80 20240710 2035 1.72 20241125 2245 -7.80 20240710 2015 2.73 20231218 0.00 N 446750 100 6 억 591 N N 0 N 00 N