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
452980/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
20241128,161433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,2,2,0.10,10747085,5506,10.41,1954,1954,1951,2535,1366,1951,1951.89,5.16,0,0,1956,1953,1952,1949,1948,1953,1949,19,584,100,1440,1,1,18905000,369,78.12,0.99,12,0.03,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N
20241128,151501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,2,2,0.10,10747085,5506,10.41,1954,1954,1951,2535,1366,1951,1951.89,5.16,0,0,1956,1953,1952,1949,1948,1953,1949,19,584,100,1440,1,1,18905000,369,78.12,0.99,12,0.03,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N
20241128,141459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,2,2,0.10,7752587,3972,7.51,1954,1954,1951,2535,1366,1951,1951.81,5.16,0,0,1956,1953,1952,1949,1948,1953,1949,19,584,100,1440,1,1,18905000,369,78.12,0.99,12,0.02,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N
20241128,131456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,1,2,0.05,7647125,3918,7.41,1954,1954,1951,2535,1366,1951,1951.79,5.16,0,0,1956,1953,1952,1949,1948,1953,1949,19,584,100,1440,1,1,18905000,369,78.08,0.99,12,0.02,25.00,1966.00,1990,20240530,-1.91,1839,20231219,6.14,1990,-1.91,20240530,1855,5.23,20240105,1990,-1.91,20240530,1839,6.14,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N
20241128,121453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,2,2,0.10,7285945,3733,7.06,1954,1954,1951,2535,1366,1951,1951.77,5.16,0,0,1956,1953,1952,1949,1948,1953,1949,19,584,100,1440,1,1,18905000,369,78.12,0.99,12,0.02,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N
20241128,111458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,2,2,0.10,7178530,3678,6.95,1954,1954,1951,2535,1366,1951,1951.75,5.16,0,0,1956,1953,1952,1949,1948,1953,1949,19,584,100,1440,1,1,18905000,369,78.12,0.99,12,0.02,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N
20241128,101454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,2,2,0.10,2081857,1067,2.02,1954,1954,1951,2535,1366,1951,1951.13,5.16,0,0,1956,1953,1952,1949,1948,1953,1949,19,584,100,1440,1,1,18905000,369,78.12,0.99,12,0.01,25.00,1966.00,1990,20240530,-1.86,1839,20231219,6.20,1990,-1.86,20240530,1855,5.28,20240105,1990,-1.86,20240530,1839,6.20,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N
20241128,091453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1951,0,3,0.00,1952954,1001,1.89,1954,1954,1951,2535,1366,1951,1951.00,5.16,0,0,1956,1953,1952,1949,1948,1953,1949,19,584,100,1440,1,1,18905000,369,78.04,0.99,12,0.01,25.00,1966.00,1990,20240530,-1.96,1839,20231219,6.09,1990,-1.96,20240530,1855,5.18,20240105,1990,-1.96,20240530,1839,6.09,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N
20241127,161416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1951,-2,5,-0.10,103215248,52883,344.74,1952,1955,1951,2535,1368,1953,1951.77,5.16,0,-1750,1957,1955,1953,1951,1949,1955,1951,19,582,100,1440,1,1,18905000,369,78.04,0.99,12,0.28,25.00,1966.00,1990,20240530,-1.96,1839,20231219,6.09,1990,-1.96,20240530,1855,5.18,20240105,1990,-1.96,20240530,1839,6.09,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N
20241127,151444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,-1,5,-0.05,91464212,46860,305.48,1952,1955,1951,2535,1368,1953,1951.86,5.16,0,-1750,1957,1955,1953,1951,1949,1955,1951,19,582,100,1440,1,1,18905000,369,78.08,0.99,12,0.25,25.00,1966.00,1990,20240530,-1.91,1839,20231219,6.14,1990,-1.91,20240530,1855,5.23,20240105,1990,-1.91,20240530,1839,6.14,20231219,0.00,N,452980,100,18 억,,975173,N,N,0,N,00,N
20241127,141436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1951,-2,5,-0.10,75294568,38580,251.50,1952,1955,1951,2535,1368,1953,1951.65,5.16,0,-1453,1957,1955,1953,1951,1949,1955,1951,19,582,100,1440,1,1,18905000,369,78.04,0.99,12,0.20,25.00,1966.00,1990,20240530,-1.96,1839,20231219,6.09,1990,-1.96,20240530,1855,5.18,20240105,1990,-1.96,20240530,1839,6.09,20231219,0.00,N,452980,100,18 억,,975173,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 161433 57 100.00 KOSDAQ 금융 N N N N N 1953 2 2 0.10 10747085 5506 10.41 1954 1954 1951 2535 1366 1951 1951.89 5.16 0 0 1956 1953 1952 1949 1948 1953 1949 19 584 100 1440 1 1 18905000 369 78.12 0.99 12 0.03 25.00 1966.00 1990 20240530 -1.86 1839 20231219 6.20 1990 -1.86 20240530 1855 5.28 20240105 1990 -1.86 20240530 1839 6.20 20231219 0.00 N 452980 100 18 억 975173 N N 0 N 00 N
3 20241128 151501 57 100.00 KOSDAQ 금융 N N N N N 1953 2 2 0.10 10747085 5506 10.41 1954 1954 1951 2535 1366 1951 1951.89 5.16 0 0 1956 1953 1952 1949 1948 1953 1949 19 584 100 1440 1 1 18905000 369 78.12 0.99 12 0.03 25.00 1966.00 1990 20240530 -1.86 1839 20231219 6.20 1990 -1.86 20240530 1855 5.28 20240105 1990 -1.86 20240530 1839 6.20 20231219 0.00 N 452980 100 18 억 975173 N N 0 N 00 N
4 20241128 141459 57 100.00 KOSDAQ 금융 N N N N N 1953 2 2 0.10 7752587 3972 7.51 1954 1954 1951 2535 1366 1951 1951.81 5.16 0 0 1956 1953 1952 1949 1948 1953 1949 19 584 100 1440 1 1 18905000 369 78.12 0.99 12 0.02 25.00 1966.00 1990 20240530 -1.86 1839 20231219 6.20 1990 -1.86 20240530 1855 5.28 20240105 1990 -1.86 20240530 1839 6.20 20231219 0.00 N 452980 100 18 억 975173 N N 0 N 00 N
5 20241128 131456 57 100.00 KOSDAQ 금융 N N N N N 1952 1 2 0.05 7647125 3918 7.41 1954 1954 1951 2535 1366 1951 1951.79 5.16 0 0 1956 1953 1952 1949 1948 1953 1949 19 584 100 1440 1 1 18905000 369 78.08 0.99 12 0.02 25.00 1966.00 1990 20240530 -1.91 1839 20231219 6.14 1990 -1.91 20240530 1855 5.23 20240105 1990 -1.91 20240530 1839 6.14 20231219 0.00 N 452980 100 18 억 975173 N N 0 N 00 N
6 20241128 121453 57 100.00 KOSDAQ 금융 N N N N N 1953 2 2 0.10 7285945 3733 7.06 1954 1954 1951 2535 1366 1951 1951.77 5.16 0 0 1956 1953 1952 1949 1948 1953 1949 19 584 100 1440 1 1 18905000 369 78.12 0.99 12 0.02 25.00 1966.00 1990 20240530 -1.86 1839 20231219 6.20 1990 -1.86 20240530 1855 5.28 20240105 1990 -1.86 20240530 1839 6.20 20231219 0.00 N 452980 100 18 억 975173 N N 0 N 00 N
7 20241128 111458 57 100.00 KOSDAQ 금융 N N N N N 1953 2 2 0.10 7178530 3678 6.95 1954 1954 1951 2535 1366 1951 1951.75 5.16 0 0 1956 1953 1952 1949 1948 1953 1949 19 584 100 1440 1 1 18905000 369 78.12 0.99 12 0.02 25.00 1966.00 1990 20240530 -1.86 1839 20231219 6.20 1990 -1.86 20240530 1855 5.28 20240105 1990 -1.86 20240530 1839 6.20 20231219 0.00 N 452980 100 18 억 975173 N N 0 N 00 N
8 20241128 101454 57 100.00 KOSDAQ 금융 N N N N N 1953 2 2 0.10 2081857 1067 2.02 1954 1954 1951 2535 1366 1951 1951.13 5.16 0 0 1956 1953 1952 1949 1948 1953 1949 19 584 100 1440 1 1 18905000 369 78.12 0.99 12 0.01 25.00 1966.00 1990 20240530 -1.86 1839 20231219 6.20 1990 -1.86 20240530 1855 5.28 20240105 1990 -1.86 20240530 1839 6.20 20231219 0.00 N 452980 100 18 억 975173 N N 0 N 00 N
9 20241128 091453 57 100.00 KOSDAQ 금융 N N N N N 1951 0 3 0.00 1952954 1001 1.89 1954 1954 1951 2535 1366 1951 1951.00 5.16 0 0 1956 1953 1952 1949 1948 1953 1949 19 584 100 1440 1 1 18905000 369 78.04 0.99 12 0.01 25.00 1966.00 1990 20240530 -1.96 1839 20231219 6.09 1990 -1.96 20240530 1855 5.18 20240105 1990 -1.96 20240530 1839 6.09 20231219 0.00 N 452980 100 18 억 975173 N N 0 N 00 N
10 20241127 161416 57 100.00 KOSDAQ 금융 N N N N N 1951 -2 5 -0.10 103215248 52883 344.74 1952 1955 1951 2535 1368 1953 1951.77 5.16 0 -1750 1957 1955 1953 1951 1949 1955 1951 19 582 100 1440 1 1 18905000 369 78.04 0.99 12 0.28 25.00 1966.00 1990 20240530 -1.96 1839 20231219 6.09 1990 -1.96 20240530 1855 5.18 20240105 1990 -1.96 20240530 1839 6.09 20231219 0.00 N 452980 100 18 억 975173 N N 0 N 00 N
11 20241127 151444 57 100.00 KOSDAQ 금융 N N N N N 1952 -1 5 -0.05 91464212 46860 305.48 1952 1955 1951 2535 1368 1953 1951.86 5.16 0 -1750 1957 1955 1953 1951 1949 1955 1951 19 582 100 1440 1 1 18905000 369 78.08 0.99 12 0.25 25.00 1966.00 1990 20240530 -1.91 1839 20231219 6.14 1990 -1.91 20240530 1855 5.23 20240105 1990 -1.91 20240530 1839 6.14 20231219 0.00 N 452980 100 18 억 975173 N N 0 N 00 N
12 20241127 141436 57 100.00 KOSDAQ 금융 N N N N N 1951 -2 5 -0.10 75294568 38580 251.50 1952 1955 1951 2535 1368 1953 1951.65 5.16 0 -1453 1957 1955 1953 1951 1949 1955 1951 19 582 100 1440 1 1 18905000 369 78.04 0.99 12 0.20 25.00 1966.00 1990 20240530 -1.96 1839 20231219 6.09 1990 -1.96 20240530 1855 5.18 20240105 1990 -1.96 20240530 1839 6.09 20231219 0.00 N 452980 100 18 억 975173 N N 0 N 00 N