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
448740/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
20241128,161424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,28062330,2788,69.68,10070,10080,10060,13090,7050,10070,10065.40,0.44,0,-1,10096,10082,10066,10052,10036,10090,10060,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.06,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20426,N,N,0,N,00,N
20241128,151452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,27719950,2754,68.83,10070,10080,10060,13090,7050,10070,10065.34,0.44,0,3,10096,10082,10066,10052,10036,10090,10060,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.06,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20426,N,N,0,N,00,N
20241128,141451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,27578970,2740,68.48,10070,10080,10060,13090,7050,10070,10065.32,0.44,0,3,10096,10082,10066,10052,10036,10090,10060,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.06,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20426,N,N,0,N,00,N
20241128,131448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,27508480,2733,68.31,10070,10080,10060,13090,7050,10070,10065.31,0.44,0,3,10096,10082,10066,10052,10036,10090,10060,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.06,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20426,N,N,0,N,00,N
20241128,121445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,27317150,2714,67.83,10070,10080,10060,13090,7050,10070,10065.27,0.44,0,3,10096,10082,10066,10052,10036,10090,10060,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.06,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20426,N,N,0,N,00,N
20241128,111450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10080,10,2,0.10,5460540,542,13.55,10070,10080,10060,13090,7050,10070,10074.80,0.44,0,3,10096,10082,10066,10052,10036,10090,10060,23,3020,500,7450,10,1,4664000,470,54.19,1.06,12,0.01,186.00,9506.00,10180,20241106,-0.98,9400,20231222,7.23,10180,-0.98,20241106,9410,7.12,20240102,10180,-0.98,20241106,9400,7.23,20231222,0.00,N,448740,500,23 억,,20426,N,N,0,N,00,N
20241128,101446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,0,3,0.00,1822650,181,4.52,10070,10080,10060,13090,7050,10070,10069.89,0.44,0,0,10096,10082,10066,10052,10036,10090,10060,23,3020,500,7450,10,1,4664000,470,54.14,1.06,12,0.00,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20426,N,N,0,N,00,N
20241128,091445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10080,10,2,0.10,100670,10,0.25,10070,10080,10060,13090,7050,10070,10067.00,0.44,0,0,10096,10082,10066,10052,10036,10090,10060,23,3020,500,7450,10,1,4664000,470,54.19,1.06,12,0.00,186.00,9506.00,10180,20241106,-0.98,9400,20231222,7.23,10180,-0.98,20241106,9410,7.12,20240102,10180,-0.98,20241106,9400,7.23,20231222,0.00,N,448740,500,23 억,,20426,N,N,0,N,00,N
20241127,161408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,10,2,0.10,40242810,4001,43.08,10060,10080,10050,13070,7050,10060,10058.19,0.44,0,0,10093,10076,10063,10046,10033,10070,10040,23,3010,500,7440,10,1,4664000,470,54.14,1.06,12,0.09,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20426,N,N,0,N,00,N
20241127,151436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,10,2,0.10,39286160,3906,42.05,10060,10080,10050,13070,7050,10060,10057.90,0.44,0,0,10093,10076,10063,10046,10033,10070,10040,23,3010,500,7440,10,1,4664000,470,54.14,1.06,12,0.08,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20426,N,N,0,N,00,N
20241127,141428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10070,10,2,0.10,34734510,3454,37.19,10060,10070,10050,13070,7050,10060,10056.31,0.44,0,0,10093,10076,10063,10046,10033,10070,10040,23,3010,500,7440,10,1,4664000,470,54.14,1.06,12,0.07,186.00,9506.00,10180,20241106,-1.08,9400,20231222,7.13,10180,-1.08,20241106,9410,7.01,20240102,10180,-1.08,20241106,9400,7.13,20231222,0.00,N,448740,500,23 억,,20426,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 161424 57 100.00 KOSDAQ 금융 N N N N N 10070 0 3 0.00 28062330 2788 69.68 10070 10080 10060 13090 7050 10070 10065.40 0.44 0 -1 10096 10082 10066 10052 10036 10090 10060 23 3020 500 7450 10 1 4664000 470 54.14 1.06 12 0.06 186.00 9506.00 10180 20241106 -1.08 9400 20231222 7.13 10180 -1.08 20241106 9410 7.01 20240102 10180 -1.08 20241106 9400 7.13 20231222 0.00 N 448740 500 23 억 20426 N N 0 N 00 N
3 20241128 151452 57 100.00 KOSDAQ 금융 N N N N N 10070 0 3 0.00 27719950 2754 68.83 10070 10080 10060 13090 7050 10070 10065.34 0.44 0 3 10096 10082 10066 10052 10036 10090 10060 23 3020 500 7450 10 1 4664000 470 54.14 1.06 12 0.06 186.00 9506.00 10180 20241106 -1.08 9400 20231222 7.13 10180 -1.08 20241106 9410 7.01 20240102 10180 -1.08 20241106 9400 7.13 20231222 0.00 N 448740 500 23 억 20426 N N 0 N 00 N
4 20241128 141451 57 100.00 KOSDAQ 금융 N N N N N 10070 0 3 0.00 27578970 2740 68.48 10070 10080 10060 13090 7050 10070 10065.32 0.44 0 3 10096 10082 10066 10052 10036 10090 10060 23 3020 500 7450 10 1 4664000 470 54.14 1.06 12 0.06 186.00 9506.00 10180 20241106 -1.08 9400 20231222 7.13 10180 -1.08 20241106 9410 7.01 20240102 10180 -1.08 20241106 9400 7.13 20231222 0.00 N 448740 500 23 억 20426 N N 0 N 00 N
5 20241128 131448 57 100.00 KOSDAQ 금융 N N N N N 10070 0 3 0.00 27508480 2733 68.31 10070 10080 10060 13090 7050 10070 10065.31 0.44 0 3 10096 10082 10066 10052 10036 10090 10060 23 3020 500 7450 10 1 4664000 470 54.14 1.06 12 0.06 186.00 9506.00 10180 20241106 -1.08 9400 20231222 7.13 10180 -1.08 20241106 9410 7.01 20240102 10180 -1.08 20241106 9400 7.13 20231222 0.00 N 448740 500 23 억 20426 N N 0 N 00 N
6 20241128 121445 57 100.00 KOSDAQ 금융 N N N N N 10070 0 3 0.00 27317150 2714 67.83 10070 10080 10060 13090 7050 10070 10065.27 0.44 0 3 10096 10082 10066 10052 10036 10090 10060 23 3020 500 7450 10 1 4664000 470 54.14 1.06 12 0.06 186.00 9506.00 10180 20241106 -1.08 9400 20231222 7.13 10180 -1.08 20241106 9410 7.01 20240102 10180 -1.08 20241106 9400 7.13 20231222 0.00 N 448740 500 23 억 20426 N N 0 N 00 N
7 20241128 111450 57 100.00 KOSDAQ 금융 N N N N N 10080 10 2 0.10 5460540 542 13.55 10070 10080 10060 13090 7050 10070 10074.80 0.44 0 3 10096 10082 10066 10052 10036 10090 10060 23 3020 500 7450 10 1 4664000 470 54.19 1.06 12 0.01 186.00 9506.00 10180 20241106 -0.98 9400 20231222 7.23 10180 -0.98 20241106 9410 7.12 20240102 10180 -0.98 20241106 9400 7.23 20231222 0.00 N 448740 500 23 억 20426 N N 0 N 00 N
8 20241128 101446 57 100.00 KOSDAQ 금융 N N N N N 10070 0 3 0.00 1822650 181 4.52 10070 10080 10060 13090 7050 10070 10069.89 0.44 0 0 10096 10082 10066 10052 10036 10090 10060 23 3020 500 7450 10 1 4664000 470 54.14 1.06 12 0.00 186.00 9506.00 10180 20241106 -1.08 9400 20231222 7.13 10180 -1.08 20241106 9410 7.01 20240102 10180 -1.08 20241106 9400 7.13 20231222 0.00 N 448740 500 23 억 20426 N N 0 N 00 N
9 20241128 091445 57 100.00 KOSDAQ 금융 N N N N N 10080 10 2 0.10 100670 10 0.25 10070 10080 10060 13090 7050 10070 10067.00 0.44 0 0 10096 10082 10066 10052 10036 10090 10060 23 3020 500 7450 10 1 4664000 470 54.19 1.06 12 0.00 186.00 9506.00 10180 20241106 -0.98 9400 20231222 7.23 10180 -0.98 20241106 9410 7.12 20240102 10180 -0.98 20241106 9400 7.23 20231222 0.00 N 448740 500 23 억 20426 N N 0 N 00 N
10 20241127 161408 57 100.00 KOSDAQ 금융 N N N N N 10070 10 2 0.10 40242810 4001 43.08 10060 10080 10050 13070 7050 10060 10058.19 0.44 0 0 10093 10076 10063 10046 10033 10070 10040 23 3010 500 7440 10 1 4664000 470 54.14 1.06 12 0.09 186.00 9506.00 10180 20241106 -1.08 9400 20231222 7.13 10180 -1.08 20241106 9410 7.01 20240102 10180 -1.08 20241106 9400 7.13 20231222 0.00 N 448740 500 23 억 20426 N N 0 N 00 N
11 20241127 151436 57 100.00 KOSDAQ 금융 N N N N N 10070 10 2 0.10 39286160 3906 42.05 10060 10080 10050 13070 7050 10060 10057.90 0.44 0 0 10093 10076 10063 10046 10033 10070 10040 23 3010 500 7440 10 1 4664000 470 54.14 1.06 12 0.08 186.00 9506.00 10180 20241106 -1.08 9400 20231222 7.13 10180 -1.08 20241106 9410 7.01 20240102 10180 -1.08 20241106 9400 7.13 20231222 0.00 N 448740 500 23 억 20426 N N 0 N 00 N
12 20241127 141428 57 100.00 KOSDAQ 금융 N N N N N 10070 10 2 0.10 34734510 3454 37.19 10060 10070 10050 13070 7050 10060 10056.31 0.44 0 0 10093 10076 10063 10046 10033 10070 10040 23 3010 500 7440 10 1 4664000 470 54.14 1.06 12 0.07 186.00 9506.00 10180 20241106 -1.08 9400 20231222 7.13 10180 -1.08 20241106 9410 7.01 20240102 10180 -1.08 20241106 9400 7.13 20231222 0.00 N 448740 500 23 억 20426 N N 0 N 00 N