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
464680/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
20241128,161447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,5,2,0.25,4773272,2408,14.41,1987,1987,1976,2570,1384,1977,1982.26,3.28,0,23,2000,1988,1977,1965,1954,1983,1960,13,593,100,1380,1,1,12905000,256,55.06,0.99,12,0.02,36.00,1996.00,2020,20240805,-1.88,1832,20231122,8.19,2020,-1.88,20240805,1855,6.85,20240102,2020,-1.88,20240805,1840,7.72,20231218,0.00,N,464680,100,12 억,,422902,N,N,0,N,00,N
20241128,151516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,5,2,0.25,4525522,2283,13.66,1987,1987,1976,2570,1384,1977,1982.27,3.28,0,28,2000,1988,1977,1965,1954,1983,1960,13,593,100,1380,1,1,12905000,256,55.06,0.99,12,0.02,36.00,1996.00,2020,20240805,-1.88,1832,20231122,8.19,2020,-1.88,20240805,1855,6.85,20240102,2020,-1.88,20240805,1840,7.72,20231218,0.00,N,464680,100,12 억,,422902,N,N,0,N,00,N
20241128,141514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,5,2,0.25,4150924,2094,12.53,1987,1987,1976,2570,1384,1977,1982.29,3.28,0,28,2000,1988,1977,1965,1954,1983,1960,13,593,100,1380,1,1,12905000,256,55.06,0.99,12,0.02,36.00,1996.00,2020,20240805,-1.88,1832,20231122,8.19,2020,-1.88,20240805,1855,6.85,20240102,2020,-1.88,20240805,1840,7.72,20231218,0.00,N,464680,100,12 억,,422902,N,N,0,N,00,N
20241128,131510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,5,2,0.25,3384042,1707,10.21,1987,1987,1976,2570,1384,1977,1982.45,3.28,0,5,2000,1988,1977,1965,1954,1983,1960,13,593,100,1380,1,1,12905000,256,55.06,0.99,12,0.01,36.00,1996.00,2020,20240805,-1.88,1832,20231122,8.19,2020,-1.88,20240805,1855,6.85,20240102,2020,-1.88,20240805,1840,7.72,20231218,0.00,N,464680,100,12 억,,422902,N,N,0,N,00,N
20241128,121508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,6,2,0.30,3011363,1519,9.09,1987,1987,1976,2570,1384,1977,1982.46,3.28,0,5,2000,1988,1977,1965,1954,1983,1960,13,593,100,1380,1,1,12905000,256,55.08,0.99,12,0.01,36.00,1996.00,2020,20240805,-1.83,1832,20231122,8.24,2020,-1.83,20240805,1855,6.90,20240102,2020,-1.83,20240805,1840,7.77,20231218,0.00,N,464680,100,12 억,,422902,N,N,0,N,00,N
20241128,111513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,6,2,0.30,2630627,1327,7.94,1987,1987,1976,2570,1384,1977,1982.39,3.28,0,5,2000,1988,1977,1965,1954,1983,1960,13,593,100,1380,1,1,12905000,256,55.08,0.99,12,0.01,36.00,1996.00,2020,20240805,-1.83,1832,20231122,8.24,2020,-1.83,20240805,1855,6.90,20240102,2020,-1.83,20240805,1840,7.77,20231218,0.00,N,464680,100,12 억,,422902,N,N,0,N,00,N
20241128,101510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,8,2,0.40,2283478,1152,6.89,1987,1987,1976,2570,1384,1977,1982.19,3.28,0,5,2000,1988,1977,1965,1954,1983,1960,13,593,100,1380,1,1,12905000,256,55.14,0.99,12,0.01,36.00,1996.00,2020,20240805,-1.73,1832,20231122,8.35,2020,-1.73,20240805,1855,7.01,20240102,2020,-1.73,20240805,1840,7.88,20231218,0.00,N,464680,100,12 억,,422902,N,N,0,N,00,N
20241128,091508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,9,2,0.46,2013470,1016,6.08,1987,1987,1976,2570,1384,1977,1981.76,3.28,0,5,2000,1988,1977,1965,1954,1983,1960,13,593,100,1380,1,1,12905000,256,55.17,0.99,12,0.01,36.00,1996.00,2020,20240805,-1.68,1832,20231122,8.41,2020,-1.68,20240805,1855,7.06,20240102,2020,-1.68,20240805,1840,7.93,20231218,0.00,N,464680,100,12 억,,422902,N,N,0,N,00,N
20241127,161430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,-12,5,-0.60,33028877,16712,253.87,1989,1989,1966,2585,1393,1989,1976.36,3.28,0,-1885,1992,1990,1987,1985,1982,1991,1986,13,596,100,1390,1,1,12905000,255,54.92,0.99,12,0.13,36.00,1996.00,2020,20240805,-2.13,1832,20231122,7.91,2020,-2.13,20240805,1855,6.58,20240102,2020,-2.13,20240805,1840,7.45,20231218,0.00,N,464680,100,12 억,,423042,N,N,0,N,00,N
20241127,151459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-4,5,-0.20,32813384,16603,252.21,1989,1989,1966,2585,1393,1989,1976.35,3.28,0,-1776,1992,1990,1987,1985,1982,1991,1986,13,596,100,1390,1,1,12905000,256,55.14,0.99,12,0.13,36.00,1996.00,2020,20240805,-1.73,1832,20231122,8.35,2020,-1.73,20240805,1855,7.01,20240102,2020,-1.73,20240805,1840,7.88,20231218,0.00,N,464680,100,12 억,,423042,N,N,0,N,00,N
20241127,141450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-13,5,-0.65,32010394,16197,246.04,1989,1989,1966,2585,1393,1989,1976.32,3.28,0,-1461,1992,1990,1987,1985,1982,1991,1986,13,596,100,1390,1,1,12905000,255,54.89,0.99,12,0.13,36.00,1996.00,2020,20240805,-2.18,1832,20231122,7.86,2020,-2.18,20240805,1855,6.52,20240102,2020,-2.18,20240805,1840,7.39,20231218,0.00,N,464680,100,12 억,,423042,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 161447 57 100.00 KOSDAQ 금융 N N N N N 1982 5 2 0.25 4773272 2408 14.41 1987 1987 1976 2570 1384 1977 1982.26 3.28 0 23 2000 1988 1977 1965 1954 1983 1960 13 593 100 1380 1 1 12905000 256 55.06 0.99 12 0.02 36.00 1996.00 2020 20240805 -1.88 1832 20231122 8.19 2020 -1.88 20240805 1855 6.85 20240102 2020 -1.88 20240805 1840 7.72 20231218 0.00 N 464680 100 12 억 422902 N N 0 N 00 N
3 20241128 151516 57 100.00 KOSDAQ 금융 N N N N N 1982 5 2 0.25 4525522 2283 13.66 1987 1987 1976 2570 1384 1977 1982.27 3.28 0 28 2000 1988 1977 1965 1954 1983 1960 13 593 100 1380 1 1 12905000 256 55.06 0.99 12 0.02 36.00 1996.00 2020 20240805 -1.88 1832 20231122 8.19 2020 -1.88 20240805 1855 6.85 20240102 2020 -1.88 20240805 1840 7.72 20231218 0.00 N 464680 100 12 억 422902 N N 0 N 00 N
4 20241128 141514 57 100.00 KOSDAQ 금융 N N N N N 1982 5 2 0.25 4150924 2094 12.53 1987 1987 1976 2570 1384 1977 1982.29 3.28 0 28 2000 1988 1977 1965 1954 1983 1960 13 593 100 1380 1 1 12905000 256 55.06 0.99 12 0.02 36.00 1996.00 2020 20240805 -1.88 1832 20231122 8.19 2020 -1.88 20240805 1855 6.85 20240102 2020 -1.88 20240805 1840 7.72 20231218 0.00 N 464680 100 12 억 422902 N N 0 N 00 N
5 20241128 131510 57 100.00 KOSDAQ 금융 N N N N N 1982 5 2 0.25 3384042 1707 10.21 1987 1987 1976 2570 1384 1977 1982.45 3.28 0 5 2000 1988 1977 1965 1954 1983 1960 13 593 100 1380 1 1 12905000 256 55.06 0.99 12 0.01 36.00 1996.00 2020 20240805 -1.88 1832 20231122 8.19 2020 -1.88 20240805 1855 6.85 20240102 2020 -1.88 20240805 1840 7.72 20231218 0.00 N 464680 100 12 억 422902 N N 0 N 00 N
6 20241128 121508 57 100.00 KOSDAQ 금융 N N N N N 1983 6 2 0.30 3011363 1519 9.09 1987 1987 1976 2570 1384 1977 1982.46 3.28 0 5 2000 1988 1977 1965 1954 1983 1960 13 593 100 1380 1 1 12905000 256 55.08 0.99 12 0.01 36.00 1996.00 2020 20240805 -1.83 1832 20231122 8.24 2020 -1.83 20240805 1855 6.90 20240102 2020 -1.83 20240805 1840 7.77 20231218 0.00 N 464680 100 12 억 422902 N N 0 N 00 N
7 20241128 111513 57 100.00 KOSDAQ 금융 N N N N N 1983 6 2 0.30 2630627 1327 7.94 1987 1987 1976 2570 1384 1977 1982.39 3.28 0 5 2000 1988 1977 1965 1954 1983 1960 13 593 100 1380 1 1 12905000 256 55.08 0.99 12 0.01 36.00 1996.00 2020 20240805 -1.83 1832 20231122 8.24 2020 -1.83 20240805 1855 6.90 20240102 2020 -1.83 20240805 1840 7.77 20231218 0.00 N 464680 100 12 억 422902 N N 0 N 00 N
8 20241128 101510 57 100.00 KOSDAQ 금융 N N N N N 1985 8 2 0.40 2283478 1152 6.89 1987 1987 1976 2570 1384 1977 1982.19 3.28 0 5 2000 1988 1977 1965 1954 1983 1960 13 593 100 1380 1 1 12905000 256 55.14 0.99 12 0.01 36.00 1996.00 2020 20240805 -1.73 1832 20231122 8.35 2020 -1.73 20240805 1855 7.01 20240102 2020 -1.73 20240805 1840 7.88 20231218 0.00 N 464680 100 12 억 422902 N N 0 N 00 N
9 20241128 091508 57 100.00 KOSDAQ 금융 N N N N N 1986 9 2 0.46 2013470 1016 6.08 1987 1987 1976 2570 1384 1977 1981.76 3.28 0 5 2000 1988 1977 1965 1954 1983 1960 13 593 100 1380 1 1 12905000 256 55.17 0.99 12 0.01 36.00 1996.00 2020 20240805 -1.68 1832 20231122 8.41 2020 -1.68 20240805 1855 7.06 20240102 2020 -1.68 20240805 1840 7.93 20231218 0.00 N 464680 100 12 억 422902 N N 0 N 00 N
10 20241127 161430 57 100.00 KOSDAQ 금융 N N N N N 1977 -12 5 -0.60 33028877 16712 253.87 1989 1989 1966 2585 1393 1989 1976.36 3.28 0 -1885 1992 1990 1987 1985 1982 1991 1986 13 596 100 1390 1 1 12905000 255 54.92 0.99 12 0.13 36.00 1996.00 2020 20240805 -2.13 1832 20231122 7.91 2020 -2.13 20240805 1855 6.58 20240102 2020 -2.13 20240805 1840 7.45 20231218 0.00 N 464680 100 12 억 423042 N N 0 N 00 N
11 20241127 151459 57 100.00 KOSDAQ 금융 N N N N N 1985 -4 5 -0.20 32813384 16603 252.21 1989 1989 1966 2585 1393 1989 1976.35 3.28 0 -1776 1992 1990 1987 1985 1982 1991 1986 13 596 100 1390 1 1 12905000 256 55.14 0.99 12 0.13 36.00 1996.00 2020 20240805 -1.73 1832 20231122 8.35 2020 -1.73 20240805 1855 7.01 20240102 2020 -1.73 20240805 1840 7.88 20231218 0.00 N 464680 100 12 억 423042 N N 0 N 00 N
12 20241127 141450 57 100.00 KOSDAQ 금융 N N N N N 1976 -13 5 -0.65 32010394 16197 246.04 1989 1989 1966 2585 1393 1989 1976.32 3.28 0 -1461 1992 1990 1987 1985 1982 1991 1986 13 596 100 1390 1 1 12905000 255 54.89 0.99 12 0.13 36.00 1996.00 2020 20240805 -2.18 1832 20231122 7.86 2020 -2.18 20240805 1855 6.52 20240102 2020 -2.18 20240805 1840 7.39 20231218 0.00 N 464680 100 12 억 423042 N N 0 N 00 N