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
449020/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
20241128,161426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,8907910,4434,30.17,2005,2015,2005,2605,1405,2005,2009.00,0.01,0,1986,2021,2012,2006,1997,1991,2012,1997,10,600,100,1480,5,1,9730000,196,43.80,1.05,12,0.05,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1332,N,N,0,N,00,N
20241128,151454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,8867610,4414,30.04,2005,2015,2005,2605,1405,2005,2008.97,0.01,0,1966,2021,2012,2006,1997,1991,2012,1997,10,600,100,1480,5,1,9730000,196,43.80,1.05,12,0.05,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1332,N,N,0,N,00,N
20241128,141453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,8061610,4014,27.31,2005,2015,2005,2605,1405,2005,2008.37,0.01,0,1566,2021,2012,2006,1997,1991,2012,1997,10,600,100,1480,5,1,9730000,196,43.80,1.05,12,0.04,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1332,N,N,0,N,00,N
20241128,131449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,7255610,3614,24.59,2005,2015,2005,2605,1405,2005,2007.64,0.01,0,1166,2021,2012,2006,1997,1991,2012,1997,10,600,100,1480,5,1,9730000,196,43.80,1.05,12,0.04,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1332,N,N,0,N,00,N
20241128,121447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,6489910,3234,22.01,2005,2015,2005,2605,1405,2005,2006.77,0.01,0,786,2021,2012,2006,1997,1991,2012,1997,10,600,100,1480,5,1,9730000,196,43.80,1.05,12,0.03,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1332,N,N,0,N,00,N
20241128,111451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,5624770,2804,19.08,2005,2010,2005,2605,1405,2005,2005.98,0.01,0,356,2021,2012,2006,1997,1991,2012,1997,10,600,100,1480,5,1,9730000,196,43.70,1.05,12,0.03,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,1332,N,N,0,N,00,N
20241128,101448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4259470,2124,14.45,2005,2010,2005,2605,1405,2005,2005.40,0.01,0,-18,2021,2012,2006,1997,1991,2012,1997,10,600,100,1480,5,1,9730000,195,43.59,1.04,12,0.02,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1332,N,N,0,N,00,N
20241128,091446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1176935,587,3.99,2005,2005,2005,2605,1405,2005,2005.00,0.01,0,-86,2021,2012,2006,1997,1991,2012,1997,10,600,100,1480,5,1,9730000,195,43.59,1.04,12,0.01,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1332,N,N,0,N,00,N
20241127,161409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,29466075,14696,47.65,2005,2015,2000,2605,1405,2005,2005.04,0.02,0,-824,2015,2010,2005,2000,1995,2010,2000,10,600,100,1480,5,1,9730000,195,43.59,1.04,12,0.15,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1656,N,N,0,N,00,N
20241127,151437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,28968835,14448,46.85,2005,2015,2000,2605,1405,2005,2005.04,0.02,0,-576,2015,2010,2005,2000,1995,2010,2000,10,600,100,1480,5,1,9730000,195,43.59,1.04,12,0.15,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1656,N,N,0,N,00,N
20241127,141430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,28295155,14112,45.76,2005,2015,2000,2605,1405,2005,2005.04,0.02,0,-490,2015,2010,2005,2000,1995,2010,2000,10,600,100,1480,5,1,9730000,195,43.59,1.04,12,0.15,46.00,1922.00,2080,20240722,-3.61,1911,20231211,4.92,2080,-3.61,20240722,1970,1.78,20240102,2080,-3.61,20240722,1911,4.92,20231211,0.00,N,449020,100,9 억,,1656,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 161426 57 100.00 KOSDAQ 금융 N N N N N 2015 10 2 0.50 8907910 4434 30.17 2005 2015 2005 2605 1405 2005 2009.00 0.01 0 1986 2021 2012 2006 1997 1991 2012 1997 10 600 100 1480 5 1 9730000 196 43.80 1.05 12 0.05 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 1332 N N 0 N 00 N
3 20241128 151454 57 100.00 KOSDAQ 금융 N N N N N 2015 10 2 0.50 8867610 4414 30.04 2005 2015 2005 2605 1405 2005 2008.97 0.01 0 1966 2021 2012 2006 1997 1991 2012 1997 10 600 100 1480 5 1 9730000 196 43.80 1.05 12 0.05 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 1332 N N 0 N 00 N
4 20241128 141453 57 100.00 KOSDAQ 금융 N N N N N 2015 10 2 0.50 8061610 4014 27.31 2005 2015 2005 2605 1405 2005 2008.37 0.01 0 1566 2021 2012 2006 1997 1991 2012 1997 10 600 100 1480 5 1 9730000 196 43.80 1.05 12 0.04 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 1332 N N 0 N 00 N
5 20241128 131449 57 100.00 KOSDAQ 금융 N N N N N 2015 10 2 0.50 7255610 3614 24.59 2005 2015 2005 2605 1405 2005 2007.64 0.01 0 1166 2021 2012 2006 1997 1991 2012 1997 10 600 100 1480 5 1 9730000 196 43.80 1.05 12 0.04 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 1332 N N 0 N 00 N
6 20241128 121447 57 100.00 KOSDAQ 금융 N N N N N 2015 10 2 0.50 6489910 3234 22.01 2005 2015 2005 2605 1405 2005 2006.77 0.01 0 786 2021 2012 2006 1997 1991 2012 1997 10 600 100 1480 5 1 9730000 196 43.80 1.05 12 0.03 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 1332 N N 0 N 00 N
7 20241128 111451 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 5624770 2804 19.08 2005 2010 2005 2605 1405 2005 2005.98 0.01 0 356 2021 2012 2006 1997 1991 2012 1997 10 600 100 1480 5 1 9730000 196 43.70 1.05 12 0.03 46.00 1922.00 2080 20240722 -3.37 1911 20231211 5.18 2080 -3.37 20240722 1970 2.03 20240102 2080 -3.37 20240722 1911 5.18 20231211 0.00 N 449020 100 9 억 1332 N N 0 N 00 N
8 20241128 101448 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 4259470 2124 14.45 2005 2010 2005 2605 1405 2005 2005.40 0.01 0 -18 2021 2012 2006 1997 1991 2012 1997 10 600 100 1480 5 1 9730000 195 43.59 1.04 12 0.02 46.00 1922.00 2080 20240722 -3.61 1911 20231211 4.92 2080 -3.61 20240722 1970 1.78 20240102 2080 -3.61 20240722 1911 4.92 20231211 0.00 N 449020 100 9 억 1332 N N 0 N 00 N
9 20241128 091446 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 1176935 587 3.99 2005 2005 2005 2605 1405 2005 2005.00 0.01 0 -86 2021 2012 2006 1997 1991 2012 1997 10 600 100 1480 5 1 9730000 195 43.59 1.04 12 0.01 46.00 1922.00 2080 20240722 -3.61 1911 20231211 4.92 2080 -3.61 20240722 1970 1.78 20240102 2080 -3.61 20240722 1911 4.92 20231211 0.00 N 449020 100 9 억 1332 N N 0 N 00 N
10 20241127 161409 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 29466075 14696 47.65 2005 2015 2000 2605 1405 2005 2005.04 0.02 0 -824 2015 2010 2005 2000 1995 2010 2000 10 600 100 1480 5 1 9730000 195 43.59 1.04 12 0.15 46.00 1922.00 2080 20240722 -3.61 1911 20231211 4.92 2080 -3.61 20240722 1970 1.78 20240102 2080 -3.61 20240722 1911 4.92 20231211 0.00 N 449020 100 9 억 1656 N N 0 N 00 N
11 20241127 151437 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 28968835 14448 46.85 2005 2015 2000 2605 1405 2005 2005.04 0.02 0 -576 2015 2010 2005 2000 1995 2010 2000 10 600 100 1480 5 1 9730000 195 43.59 1.04 12 0.15 46.00 1922.00 2080 20240722 -3.61 1911 20231211 4.92 2080 -3.61 20240722 1970 1.78 20240102 2080 -3.61 20240722 1911 4.92 20231211 0.00 N 449020 100 9 억 1656 N N 0 N 00 N
12 20241127 141430 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 28295155 14112 45.76 2005 2015 2000 2605 1405 2005 2005.04 0.02 0 -490 2015 2010 2005 2000 1995 2010 2000 10 600 100 1480 5 1 9730000 195 43.59 1.04 12 0.15 46.00 1922.00 2080 20240722 -3.61 1911 20231211 4.92 2080 -3.61 20240722 1970 1.78 20240102 2080 -3.61 20240722 1911 4.92 20231211 0.00 N 449020 100 9 억 1656 N N 0 N 00 N