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
451700/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
20241128,161429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,3,2,0.15,29846101,15064,67.88,1989,1989,1979,2575,1387,1981,1981.29,0.24,0,3029,1987,1984,1981,1978,1975,1982,1976,14,594,100,1460,1,1,14350000,285,39.68,1.03,12,0.10,50.00,1931.00,2040,20240910,-2.75,1868,20241113,6.21,2040,-2.75,20240910,1868,6.21,20241113,2040,-2.75,20240910,1868,6.21,20241113,0.00,N,451700,100,14 억,,33792,N,N,0,N,00,N
20241128,151457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,29506987,14893,67.11,1989,1989,1979,2575,1387,1981,1981.27,0.24,0,2909,1987,1984,1981,1978,1975,1982,1976,14,594,100,1460,1,1,14350000,284,39.62,1.03,12,0.10,50.00,1931.00,2040,20240910,-2.89,1868,20241113,6.05,2040,-2.89,20240910,1868,6.05,20241113,2040,-2.89,20240910,1868,6.05,20241113,0.00,N,451700,100,14 억,,33792,N,N,0,N,00,N
20241128,141455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,26282580,13266,59.78,1989,1989,1979,2575,1387,1981,1981.20,0.24,0,2390,1987,1984,1981,1978,1975,1982,1976,14,594,100,1460,1,1,14350000,284,39.62,1.03,12,0.09,50.00,1931.00,2040,20240910,-2.89,1868,20241113,6.05,2040,-2.89,20240910,1868,6.05,20241113,2040,-2.89,20240910,1868,6.05,20241113,0.00,N,451700,100,14 억,,33792,N,N,0,N,00,N
20241128,131452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,3,2,0.15,22474554,11345,51.12,1989,1989,1979,2575,1387,1981,1981.01,0.24,0,1769,1987,1984,1981,1978,1975,1982,1976,14,594,100,1460,1,1,14350000,285,39.68,1.03,12,0.08,50.00,1931.00,2040,20240910,-2.75,1868,20241113,6.21,2040,-2.75,20240910,1868,6.21,20241113,2040,-2.75,20240910,1868,6.21,20241113,0.00,N,451700,100,14 억,,33792,N,N,0,N,00,N
20241128,121450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,19109543,9647,43.47,1989,1989,1979,2575,1387,1981,1980.88,0.24,0,1199,1987,1984,1981,1978,1975,1982,1976,14,594,100,1460,1,1,14350000,284,39.62,1.03,12,0.07,50.00,1931.00,2040,20240910,-2.89,1868,20241113,6.05,2040,-2.89,20240910,1868,6.05,20241113,2040,-2.89,20240910,1868,6.05,20241113,0.00,N,451700,100,14 억,,33792,N,N,0,N,00,N
20241128,111454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,12781714,6453,29.08,1989,1989,1979,2575,1387,1981,1980.74,0.24,0,600,1987,1984,1981,1978,1975,1982,1976,14,594,100,1460,1,1,14350000,284,39.62,1.03,12,0.04,50.00,1931.00,2040,20240910,-2.89,1868,20241113,6.05,2040,-2.89,20240910,1868,6.05,20241113,2040,-2.89,20240910,1868,6.05,20241113,0.00,N,451700,100,14 억,,33792,N,N,0,N,00,N
20241128,101450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,4,2,0.20,4725319,2386,10.75,1989,1989,1980,2575,1387,1981,1980.44,0.24,0,29,1987,1984,1981,1978,1975,1982,1976,14,594,100,1460,1,1,14350000,285,39.70,1.03,12,0.02,50.00,1931.00,2040,20240910,-2.70,1868,20241113,6.26,2040,-2.70,20240910,1868,6.26,20241113,2040,-2.70,20240910,1868,6.26,20241113,0.00,N,451700,100,14 억,,33792,N,N,0,N,00,N
20241128,091449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,6,2,0.30,3971932,2006,9.04,1989,1989,1980,2575,1387,1981,1980.03,0.24,0,29,1987,1984,1981,1978,1975,1982,1976,14,594,100,1460,1,1,14350000,285,39.74,1.03,12,0.01,50.00,1931.00,2040,20240910,-2.60,1868,20241113,6.37,2040,-2.60,20240910,1868,6.37,20241113,2040,-2.60,20240910,1868,6.37,20241113,0.00,N,451700,100,14 억,,33792,N,N,0,N,00,N
20241127,161412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-3,5,-0.15,43955707,22193,135.15,1984,1984,1978,2575,1389,1984,1980.61,0.24,0,-1471,1995,1989,1982,1976,1969,1986,1973,14,591,100,1460,1,1,14350000,284,39.62,1.03,12,0.15,50.00,1931.00,2040,20240910,-2.89,1868,20241113,6.05,2040,-2.89,20240910,1868,6.05,20241113,2040,-2.89,20240910,1868,6.05,20241113,0.00,N,451700,100,14 억,,33768,N,N,0,N,00,N
20241127,151440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-4,5,-0.20,41790551,21100,128.49,1984,1984,1978,2575,1389,1984,1980.59,0.24,0,-1465,1995,1989,1982,1976,1969,1986,1973,14,591,100,1460,1,1,14350000,284,39.60,1.03,12,0.15,50.00,1931.00,2040,20240910,-2.94,1868,20241113,6.00,2040,-2.94,20240910,1868,6.00,20241113,2040,-2.94,20240910,1868,6.00,20241113,0.00,N,451700,100,14 억,,33768,N,N,0,N,00,N
20241127,141433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-4,5,-0.20,34002105,17167,104.54,1984,1984,1978,2575,1389,1984,1980.67,0.24,0,-1285,1995,1989,1982,1976,1969,1986,1973,14,591,100,1460,1,1,14350000,284,39.60,1.03,12,0.12,50.00,1931.00,2040,20240910,-2.94,1868,20241113,6.00,2040,-2.94,20240910,1868,6.00,20241113,2040,-2.94,20240910,1868,6.00,20241113,0.00,N,451700,100,14 억,,33768,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 161429 57 100.00 KOSDAQ 금융 N N N N N 1984 3 2 0.15 29846101 15064 67.88 1989 1989 1979 2575 1387 1981 1981.29 0.24 0 3029 1987 1984 1981 1978 1975 1982 1976 14 594 100 1460 1 1 14350000 285 39.68 1.03 12 0.10 50.00 1931.00 2040 20240910 -2.75 1868 20241113 6.21 2040 -2.75 20240910 1868 6.21 20241113 2040 -2.75 20240910 1868 6.21 20241113 0.00 N 451700 100 14 억 33792 N N 0 N 00 N
3 20241128 151457 57 100.00 KOSDAQ 금융 N N N N N 1981 0 3 0.00 29506987 14893 67.11 1989 1989 1979 2575 1387 1981 1981.27 0.24 0 2909 1987 1984 1981 1978 1975 1982 1976 14 594 100 1460 1 1 14350000 284 39.62 1.03 12 0.10 50.00 1931.00 2040 20240910 -2.89 1868 20241113 6.05 2040 -2.89 20240910 1868 6.05 20241113 2040 -2.89 20240910 1868 6.05 20241113 0.00 N 451700 100 14 억 33792 N N 0 N 00 N
4 20241128 141455 57 100.00 KOSDAQ 금융 N N N N N 1981 0 3 0.00 26282580 13266 59.78 1989 1989 1979 2575 1387 1981 1981.20 0.24 0 2390 1987 1984 1981 1978 1975 1982 1976 14 594 100 1460 1 1 14350000 284 39.62 1.03 12 0.09 50.00 1931.00 2040 20240910 -2.89 1868 20241113 6.05 2040 -2.89 20240910 1868 6.05 20241113 2040 -2.89 20240910 1868 6.05 20241113 0.00 N 451700 100 14 억 33792 N N 0 N 00 N
5 20241128 131452 57 100.00 KOSDAQ 금융 N N N N N 1984 3 2 0.15 22474554 11345 51.12 1989 1989 1979 2575 1387 1981 1981.01 0.24 0 1769 1987 1984 1981 1978 1975 1982 1976 14 594 100 1460 1 1 14350000 285 39.68 1.03 12 0.08 50.00 1931.00 2040 20240910 -2.75 1868 20241113 6.21 2040 -2.75 20240910 1868 6.21 20241113 2040 -2.75 20240910 1868 6.21 20241113 0.00 N 451700 100 14 억 33792 N N 0 N 00 N
6 20241128 121450 57 100.00 KOSDAQ 금융 N N N N N 1981 0 3 0.00 19109543 9647 43.47 1989 1989 1979 2575 1387 1981 1980.88 0.24 0 1199 1987 1984 1981 1978 1975 1982 1976 14 594 100 1460 1 1 14350000 284 39.62 1.03 12 0.07 50.00 1931.00 2040 20240910 -2.89 1868 20241113 6.05 2040 -2.89 20240910 1868 6.05 20241113 2040 -2.89 20240910 1868 6.05 20241113 0.00 N 451700 100 14 억 33792 N N 0 N 00 N
7 20241128 111454 57 100.00 KOSDAQ 금융 N N N N N 1981 0 3 0.00 12781714 6453 29.08 1989 1989 1979 2575 1387 1981 1980.74 0.24 0 600 1987 1984 1981 1978 1975 1982 1976 14 594 100 1460 1 1 14350000 284 39.62 1.03 12 0.04 50.00 1931.00 2040 20240910 -2.89 1868 20241113 6.05 2040 -2.89 20240910 1868 6.05 20241113 2040 -2.89 20240910 1868 6.05 20241113 0.00 N 451700 100 14 억 33792 N N 0 N 00 N
8 20241128 101450 57 100.00 KOSDAQ 금융 N N N N N 1985 4 2 0.20 4725319 2386 10.75 1989 1989 1980 2575 1387 1981 1980.44 0.24 0 29 1987 1984 1981 1978 1975 1982 1976 14 594 100 1460 1 1 14350000 285 39.70 1.03 12 0.02 50.00 1931.00 2040 20240910 -2.70 1868 20241113 6.26 2040 -2.70 20240910 1868 6.26 20241113 2040 -2.70 20240910 1868 6.26 20241113 0.00 N 451700 100 14 억 33792 N N 0 N 00 N
9 20241128 091449 57 100.00 KOSDAQ 금융 N N N N N 1987 6 2 0.30 3971932 2006 9.04 1989 1989 1980 2575 1387 1981 1980.03 0.24 0 29 1987 1984 1981 1978 1975 1982 1976 14 594 100 1460 1 1 14350000 285 39.74 1.03 12 0.01 50.00 1931.00 2040 20240910 -2.60 1868 20241113 6.37 2040 -2.60 20240910 1868 6.37 20241113 2040 -2.60 20240910 1868 6.37 20241113 0.00 N 451700 100 14 억 33792 N N 0 N 00 N
10 20241127 161412 57 100.00 KOSDAQ 금융 N N N N N 1981 -3 5 -0.15 43955707 22193 135.15 1984 1984 1978 2575 1389 1984 1980.61 0.24 0 -1471 1995 1989 1982 1976 1969 1986 1973 14 591 100 1460 1 1 14350000 284 39.62 1.03 12 0.15 50.00 1931.00 2040 20240910 -2.89 1868 20241113 6.05 2040 -2.89 20240910 1868 6.05 20241113 2040 -2.89 20240910 1868 6.05 20241113 0.00 N 451700 100 14 억 33768 N N 0 N 00 N
11 20241127 151440 57 100.00 KOSDAQ 금융 N N N N N 1980 -4 5 -0.20 41790551 21100 128.49 1984 1984 1978 2575 1389 1984 1980.59 0.24 0 -1465 1995 1989 1982 1976 1969 1986 1973 14 591 100 1460 1 1 14350000 284 39.60 1.03 12 0.15 50.00 1931.00 2040 20240910 -2.94 1868 20241113 6.00 2040 -2.94 20240910 1868 6.00 20241113 2040 -2.94 20240910 1868 6.00 20241113 0.00 N 451700 100 14 억 33768 N N 0 N 00 N
12 20241127 141433 57 100.00 KOSDAQ 금융 N N N N N 1980 -4 5 -0.20 34002105 17167 104.54 1984 1984 1978 2575 1389 1984 1980.67 0.24 0 -1285 1995 1989 1982 1976 1969 1986 1973 14 591 100 1460 1 1 14350000 284 39.60 1.03 12 0.12 50.00 1931.00 2040 20240910 -2.94 1868 20241113 6.00 2040 -2.94 20240910 1868 6.00 20241113 2040 -2.94 20240910 1868 6.00 20241113 0.00 N 451700 100 14 억 33768 N N 0 N 00 N