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
466910/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
20241128,161449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,1,2,0.05,21153325,10644,112.72,1990,1990,1980,2575,1387,1981,1987.35,0.42,0,4798,1993,1987,1983,1977,1973,1985,1975,9,594,100,1420,1,1,9100000,180,132.13,1.04,12,0.12,15.00,1912.00,5450,20231201,-63.63,1870,20231212,5.99,2090,-5.17,20240801,1900,4.32,20240102,5450,-63.63,20231201,1870,5.99,20231212,0.00,N,466910,100,9 억,,38115,N,N,0,N,00,N
20241128,151518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,9,2,0.45,20710939,10421,110.36,1990,1990,1980,2575,1387,1981,1987.42,0.42,0,4921,1993,1987,1983,1977,1973,1985,1975,9,594,100,1420,1,1,9100000,181,132.67,1.04,12,0.11,15.00,1912.00,5450,20231201,-63.49,1870,20231212,6.42,2090,-4.78,20240801,1900,4.74,20240102,5450,-63.49,20231201,1870,6.42,20231212,0.00,N,466910,100,9 억,,38115,N,N,0,N,00,N
20241128,141516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,9,2,0.45,19075260,9599,101.65,1990,1990,1980,2575,1387,1981,1987.21,0.42,0,4100,1993,1987,1983,1977,1973,1985,1975,9,594,100,1420,1,1,9100000,181,132.67,1.04,12,0.11,15.00,1912.00,5450,20231201,-63.49,1870,20231212,6.42,2090,-4.78,20240801,1900,4.74,20240102,5450,-63.49,20231201,1870,6.42,20231212,0.00,N,466910,100,9 억,,38115,N,N,0,N,00,N
20241128,131512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,8,2,0.40,17491369,8803,93.22,1990,1990,1980,2575,1387,1981,1986.98,0.42,0,3304,1993,1987,1983,1977,1973,1985,1975,9,594,100,1420,1,1,9100000,181,132.60,1.04,12,0.10,15.00,1912.00,5450,20231201,-63.50,1870,20231212,6.36,2090,-4.83,20240801,1900,4.68,20240102,5450,-63.50,20231201,1870,6.36,20231212,0.00,N,466910,100,9 억,,38115,N,N,0,N,00,N
20241128,121510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,8,2,0.40,15856601,7981,84.52,1990,1990,1980,2575,1387,1981,1986.79,0.42,0,2505,1993,1987,1983,1977,1973,1985,1975,9,594,100,1420,1,1,9100000,181,132.60,1.04,12,0.09,15.00,1912.00,5450,20231201,-63.50,1870,20231212,6.36,2090,-4.83,20240801,1900,4.68,20240102,5450,-63.50,20231201,1870,6.36,20231212,0.00,N,466910,100,9 억,,38115,N,N,0,N,00,N
20241128,111515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,9,2,0.45,14223486,7160,75.82,1990,1990,1980,2575,1387,1981,1986.52,0.42,0,1684,1993,1987,1983,1977,1973,1985,1975,9,594,100,1420,1,1,9100000,181,132.67,1.04,12,0.08,15.00,1912.00,5450,20231201,-63.49,1870,20231212,6.42,2090,-4.78,20240801,1900,4.74,20240102,5450,-63.49,20231201,1870,6.42,20231212,0.00,N,466910,100,9 억,,38115,N,N,0,N,00,N
20241128,101512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,6,2,0.30,5461793,2755,29.18,1990,1990,1980,2575,1387,1981,1982.50,0.42,0,936,1993,1987,1983,1977,1973,1985,1975,9,594,100,1420,1,1,9100000,181,132.47,1.04,12,0.03,15.00,1912.00,5450,20231201,-63.54,1870,20231212,6.26,2090,-4.93,20240801,1900,4.58,20240102,5450,-63.54,20231201,1870,6.26,20231212,0.00,N,466910,100,9 억,,38115,N,N,0,N,00,N
20241128,091510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,6,2,0.30,312084,157,1.66,1990,1990,1987,2575,1387,1981,1987.80,0.42,0,137,1993,1987,1983,1977,1973,1985,1975,9,594,100,1420,1,1,9100000,181,132.47,1.04,12,0.00,15.00,1912.00,5450,20231201,-63.54,1870,20231212,6.26,2090,-4.93,20240801,1900,4.58,20240102,5450,-63.54,20231201,1870,6.26,20231212,0.00,N,466910,100,9 억,,38115,N,N,0,N,00,N
20241127,161431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,18709838,9443,212.82,1989,1989,1979,2575,1387,1981,1981.34,0.42,0,-805,1993,1986,1981,1974,1969,1984,1972,9,594,100,1420,1,1,9100000,180,132.07,1.04,12,0.10,15.00,1912.00,5450,20231201,-63.65,1870,20231212,5.94,2090,-5.22,20240801,1900,4.26,20240102,5450,-63.65,20231201,1870,5.94,20231212,0.00,N,466910,100,9 억,,38063,N,N,0,N,00,N
20241127,151500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,18709838,9443,212.82,1989,1989,1979,2575,1387,1981,1981.34,0.42,0,-805,1993,1986,1981,1974,1969,1984,1972,9,594,100,1420,1,1,9100000,180,132.07,1.04,12,0.10,15.00,1912.00,5450,20231201,-63.65,1870,20231212,5.94,2090,-5.22,20240801,1900,4.26,20240102,5450,-63.65,20231201,1870,5.94,20231212,0.00,N,466910,100,9 억,,38063,N,N,0,N,00,N
20241127,141452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-1,5,-0.05,17505417,8835,199.12,1989,1989,1979,2575,1387,1981,1981.37,0.42,0,-659,1993,1986,1981,1974,1969,1984,1972,9,594,100,1420,1,1,9100000,180,132.00,1.04,12,0.10,15.00,1912.00,5450,20231201,-63.67,1870,20231212,5.88,2090,-5.26,20240801,1900,4.21,20240102,5450,-63.67,20231201,1870,5.88,20231212,0.00,N,466910,100,9 억,,38063,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 161449 57 100.00 KOSDAQ 금융 N N N N N 1982 1 2 0.05 21153325 10644 112.72 1990 1990 1980 2575 1387 1981 1987.35 0.42 0 4798 1993 1987 1983 1977 1973 1985 1975 9 594 100 1420 1 1 9100000 180 132.13 1.04 12 0.12 15.00 1912.00 5450 20231201 -63.63 1870 20231212 5.99 2090 -5.17 20240801 1900 4.32 20240102 5450 -63.63 20231201 1870 5.99 20231212 0.00 N 466910 100 9 억 38115 N N 0 N 00 N
3 20241128 151518 57 100.00 KOSDAQ 금융 N N N N N 1990 9 2 0.45 20710939 10421 110.36 1990 1990 1980 2575 1387 1981 1987.42 0.42 0 4921 1993 1987 1983 1977 1973 1985 1975 9 594 100 1420 1 1 9100000 181 132.67 1.04 12 0.11 15.00 1912.00 5450 20231201 -63.49 1870 20231212 6.42 2090 -4.78 20240801 1900 4.74 20240102 5450 -63.49 20231201 1870 6.42 20231212 0.00 N 466910 100 9 억 38115 N N 0 N 00 N
4 20241128 141516 57 100.00 KOSDAQ 금융 N N N N N 1990 9 2 0.45 19075260 9599 101.65 1990 1990 1980 2575 1387 1981 1987.21 0.42 0 4100 1993 1987 1983 1977 1973 1985 1975 9 594 100 1420 1 1 9100000 181 132.67 1.04 12 0.11 15.00 1912.00 5450 20231201 -63.49 1870 20231212 6.42 2090 -4.78 20240801 1900 4.74 20240102 5450 -63.49 20231201 1870 6.42 20231212 0.00 N 466910 100 9 억 38115 N N 0 N 00 N
5 20241128 131512 57 100.00 KOSDAQ 금융 N N N N N 1989 8 2 0.40 17491369 8803 93.22 1990 1990 1980 2575 1387 1981 1986.98 0.42 0 3304 1993 1987 1983 1977 1973 1985 1975 9 594 100 1420 1 1 9100000 181 132.60 1.04 12 0.10 15.00 1912.00 5450 20231201 -63.50 1870 20231212 6.36 2090 -4.83 20240801 1900 4.68 20240102 5450 -63.50 20231201 1870 6.36 20231212 0.00 N 466910 100 9 억 38115 N N 0 N 00 N
6 20241128 121510 57 100.00 KOSDAQ 금융 N N N N N 1989 8 2 0.40 15856601 7981 84.52 1990 1990 1980 2575 1387 1981 1986.79 0.42 0 2505 1993 1987 1983 1977 1973 1985 1975 9 594 100 1420 1 1 9100000 181 132.60 1.04 12 0.09 15.00 1912.00 5450 20231201 -63.50 1870 20231212 6.36 2090 -4.83 20240801 1900 4.68 20240102 5450 -63.50 20231201 1870 6.36 20231212 0.00 N 466910 100 9 억 38115 N N 0 N 00 N
7 20241128 111515 57 100.00 KOSDAQ 금융 N N N N N 1990 9 2 0.45 14223486 7160 75.82 1990 1990 1980 2575 1387 1981 1986.52 0.42 0 1684 1993 1987 1983 1977 1973 1985 1975 9 594 100 1420 1 1 9100000 181 132.67 1.04 12 0.08 15.00 1912.00 5450 20231201 -63.49 1870 20231212 6.42 2090 -4.78 20240801 1900 4.74 20240102 5450 -63.49 20231201 1870 6.42 20231212 0.00 N 466910 100 9 억 38115 N N 0 N 00 N
8 20241128 101512 57 100.00 KOSDAQ 금융 N N N N N 1987 6 2 0.30 5461793 2755 29.18 1990 1990 1980 2575 1387 1981 1982.50 0.42 0 936 1993 1987 1983 1977 1973 1985 1975 9 594 100 1420 1 1 9100000 181 132.47 1.04 12 0.03 15.00 1912.00 5450 20231201 -63.54 1870 20231212 6.26 2090 -4.93 20240801 1900 4.58 20240102 5450 -63.54 20231201 1870 6.26 20231212 0.00 N 466910 100 9 억 38115 N N 0 N 00 N
9 20241128 091510 57 100.00 KOSDAQ 금융 N N N N N 1987 6 2 0.30 312084 157 1.66 1990 1990 1987 2575 1387 1981 1987.80 0.42 0 137 1993 1987 1983 1977 1973 1985 1975 9 594 100 1420 1 1 9100000 181 132.47 1.04 12 0.00 15.00 1912.00 5450 20231201 -63.54 1870 20231212 6.26 2090 -4.93 20240801 1900 4.58 20240102 5450 -63.54 20231201 1870 6.26 20231212 0.00 N 466910 100 9 억 38115 N N 0 N 00 N
10 20241127 161431 57 100.00 KOSDAQ 금융 N N N N N 1981 0 3 0.00 18709838 9443 212.82 1989 1989 1979 2575 1387 1981 1981.34 0.42 0 -805 1993 1986 1981 1974 1969 1984 1972 9 594 100 1420 1 1 9100000 180 132.07 1.04 12 0.10 15.00 1912.00 5450 20231201 -63.65 1870 20231212 5.94 2090 -5.22 20240801 1900 4.26 20240102 5450 -63.65 20231201 1870 5.94 20231212 0.00 N 466910 100 9 억 38063 N N 0 N 00 N
11 20241127 151500 57 100.00 KOSDAQ 금융 N N N N N 1981 0 3 0.00 18709838 9443 212.82 1989 1989 1979 2575 1387 1981 1981.34 0.42 0 -805 1993 1986 1981 1974 1969 1984 1972 9 594 100 1420 1 1 9100000 180 132.07 1.04 12 0.10 15.00 1912.00 5450 20231201 -63.65 1870 20231212 5.94 2090 -5.22 20240801 1900 4.26 20240102 5450 -63.65 20231201 1870 5.94 20231212 0.00 N 466910 100 9 억 38063 N N 0 N 00 N
12 20241127 141452 57 100.00 KOSDAQ 금융 N N N N N 1980 -1 5 -0.05 17505417 8835 199.12 1989 1989 1979 2575 1387 1981 1981.37 0.42 0 -659 1993 1986 1981 1974 1969 1984 1972 9 594 100 1420 1 1 9100000 180 132.00 1.04 12 0.10 15.00 1912.00 5450 20231201 -63.67 1870 20231212 5.88 2090 -5.26 20240801 1900 4.21 20240102 5450 -63.67 20231201 1870 5.88 20231212 0.00 N 466910 100 9 억 38063 N N 0 N 00 N