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
457630/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
20241128,161439,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.15,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241128,151509,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.15,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241128,141507,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.15,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241128,131503,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.15,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241128,121501,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.15,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241128,111506,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.15,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241128,101502,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.15,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241128,091500,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.15,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241127,161423,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2151,2122,2096,2067,2041,2110,2055,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.15,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241127,151451,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2151,2122,2096,2067,2041,2110,2055,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.15,N,457630,100,7 억,,6622,N,N,0,N,00,N
20241127,141443,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2151,2122,2096,2067,2041,2110,2055,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1812,20231124,15.62,2290,-8.52,20240906,1865,12.33,20240102,2755,-23.96,20240123,2070,1.21,20241122,0.15,N,457630,100,7 억,,6622,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 161439 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1812 20231124 15.62 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.15 N 457630 100 7 억 6622 N N 0 N 00 N
3 20241128 151509 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1812 20231124 15.62 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.15 N 457630 100 7 억 6622 N N 0 N 00 N
4 20241128 141507 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1812 20231124 15.62 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.15 N 457630 100 7 억 6622 N N 0 N 00 N
5 20241128 131503 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1812 20231124 15.62 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.15 N 457630 100 7 억 6622 N N 0 N 00 N
6 20241128 121501 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1812 20231124 15.62 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.15 N 457630 100 7 억 6622 N N 0 N 00 N
7 20241128 111506 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1812 20231124 15.62 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.15 N 457630 100 7 억 6622 N N 0 N 00 N
8 20241128 101502 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1812 20231124 15.62 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.15 N 457630 100 7 억 6622 N N 0 N 00 N
9 20241128 091500 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1812 20231124 15.62 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.15 N 457630 100 7 억 6622 N N 0 N 00 N
10 20241127 161423 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2151 2122 2096 2067 2041 2110 2055 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1812 20231124 15.62 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.15 N 457630 100 7 억 6622 N N 0 N 00 N
11 20241127 151451 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2151 2122 2096 2067 2041 2110 2055 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1812 20231124 15.62 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.15 N 457630 100 7 억 6622 N N 0 N 00 N
12 20241127 141443 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2151 2122 2096 2067 2041 2110 2055 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 1812 20231124 15.62 2290 -8.52 20240906 1865 12.33 20240102 2755 -23.96 20240123 2070 1.21 20241122 0.15 N 457630 100 7 억 6622 N N 0 N 00 N