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
456440/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
20241128,161437,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241128,151506,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241128,141504,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241128,131500,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241128,121458,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241128,111503,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241128,101500,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241128,091457,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2065,20231122,10.17,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241127,161420,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2060,20231120,10.44,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241127,151449,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2060,20231120,10.44,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241127,141441,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2060,20231120,10.44,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2065,10.17,20231205,0.13,N,456440,100,5 억,,2524,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 161437 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231122 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2065 10.17 20231205 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
3 20241128 151506 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231122 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2065 10.17 20231205 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
4 20241128 141504 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231122 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2065 10.17 20231205 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
5 20241128 131500 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231122 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2065 10.17 20231205 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
6 20241128 121458 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231122 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2065 10.17 20231205 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
7 20241128 111503 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231122 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2065 10.17 20231205 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
8 20241128 101500 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231122 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2065 10.17 20231205 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
9 20241128 091457 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2065 20231122 10.17 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2065 10.17 20231205 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
10 20241127 161420 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2060 20231120 10.44 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2065 10.17 20231205 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
11 20241127 151449 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2060 20231120 10.44 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2065 10.17 20231205 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
12 20241127 141441 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2060 20231120 10.44 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2065 10.17 20231205 0.13 N 456440 100 5 억 2524 N N 0 N 00 N