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
469900/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
20241128,161451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,47689785,23714,44.53,2015,2020,2005,2625,1415,2020,2011.04,0.13,0,1963,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.42,-33.00,1439.00,4830,20240305,-58.18,2000,20241126,1.00,4830,-58.18,20240305,2000,1.00,20241126,4830,-58.18,20240305,2000,1.00,20241126,0.00,N,469900,100,5 억,,7354,N,N,0,N,00,N
20241128,151520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,47643405,23691,44.49,2015,2020,2005,2625,1415,2020,2011.03,0.13,0,1943,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.42,-33.00,1439.00,4830,20240305,-58.28,2000,20241126,0.75,4830,-58.28,20240305,2000,0.75,20241126,4830,-58.28,20240305,2000,0.75,20241126,0.00,N,469900,100,5 억,,7354,N,N,0,N,00,N
20241128,141518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,46536005,23141,43.45,2015,2020,2005,2625,1415,2020,2010.98,0.13,0,1594,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-60.91,1.40,12,0.41,-33.00,1439.00,4830,20240305,-58.39,2000,20241126,0.50,4830,-58.39,20240305,2000,0.50,20241126,4830,-58.39,20240305,2000,0.50,20241126,0.00,N,469900,100,5 억,,7354,N,N,0,N,00,N
20241128,131515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,25953165,12907,24.24,2015,2020,2005,2625,1415,2020,2010.78,0.13,0,1104,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.23,-33.00,1439.00,4830,20240305,-58.18,2000,20241126,1.00,4830,-58.18,20240305,2000,1.00,20241126,4830,-58.18,20240305,2000,1.00,20241126,0.00,N,469900,100,5 억,,7354,N,N,0,N,00,N
20241128,121512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,25125905,12497,23.47,2015,2020,2005,2625,1415,2020,2010.55,0.13,0,719,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.22,-33.00,1439.00,4830,20240305,-58.28,2000,20241126,0.75,4830,-58.28,20240305,2000,0.75,20241126,4830,-58.28,20240305,2000,0.75,20241126,0.00,N,469900,100,5 억,,7354,N,N,0,N,00,N
20241128,111518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,24267545,12071,22.67,2015,2020,2005,2625,1415,2020,2010.40,0.13,0,305,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-60.91,1.40,12,0.22,-33.00,1439.00,4830,20240305,-58.39,2000,20241126,0.50,4830,-58.39,20240305,2000,0.50,20241126,4830,-58.39,20240305,2000,0.50,20241126,0.00,N,469900,100,5 억,,7354,N,N,0,N,00,N
20241128,101514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,21237380,10567,19.84,2015,2020,2005,2625,1415,2020,2009.78,0.13,0,-17,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.19,-33.00,1439.00,4830,20240305,-58.28,2000,20241126,0.75,4830,-58.28,20240305,2000,0.75,20241126,4830,-58.28,20240305,2000,0.75,20241126,0.00,N,469900,100,5 억,,7354,N,N,0,N,00,N
20241128,091512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1105290,551,1.03,2015,2020,2005,2625,1415,2020,2005.97,0.13,0,-7,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.01,-33.00,1439.00,4830,20240305,-58.18,2000,20241126,1.00,4830,-58.18,20240305,2000,1.00,20241126,4830,-58.18,20240305,2000,1.00,20241126,0.00,N,469900,100,5 억,,7354,N,N,0,N,00,N
20241127,161434,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2020,0,3,0.00,106729860,53253,172.28,2015,2020,2000,2625,1415,2020,2004.20,0.13,0,-188,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.95,-33.00,1439.00,4830,20240305,-58.18,2000,20241127,1.00,4830,-58.18,20240305,2000,1.00,20241127,4830,-58.18,20240305,2000,1.00,20241127,0.00,N,469900,100,5 억,,7542,N,N,0,N,00,N
20241127,151503,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,-5,5,-0.25,106727840,53252,172.28,2015,2015,2000,2625,1415,2020,2004.20,0.13,0,-188,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.95,-33.00,1439.00,4830,20240305,-58.28,2000,20241127,0.75,4830,-58.28,20240305,2000,0.75,20241127,4830,-58.28,20240305,2000,0.75,20241127,0.00,N,469900,100,5 억,,7542,N,N,0,N,00,N
20241127,141454,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-10,5,-0.50,97918090,48877,158.12,2015,2015,2000,2625,1415,2020,2003.36,0.13,0,-257,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-60.91,1.40,12,0.87,-33.00,1439.00,4830,20240305,-58.39,2000,20241127,0.50,4830,-58.39,20240305,2000,0.50,20241127,4830,-58.39,20240305,2000,0.50,20241127,0.00,N,469900,100,5 억,,7542,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 161451 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 47689785 23714 44.53 2015 2020 2005 2625 1415 2020 2011.04 0.13 0 1963 2033 2026 2013 2006 1993 2030 2010 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.42 -33.00 1439.00 4830 20240305 -58.18 2000 20241126 1.00 4830 -58.18 20240305 2000 1.00 20241126 4830 -58.18 20240305 2000 1.00 20241126 0.00 N 469900 100 5 억 7354 N N 0 N 00 N
3 20241128 151520 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 47643405 23691 44.49 2015 2020 2005 2625 1415 2020 2011.03 0.13 0 1943 2033 2026 2013 2006 1993 2030 2010 6 605 100 1410 5 1 5605000 113 -61.06 1.40 12 0.42 -33.00 1439.00 4830 20240305 -58.28 2000 20241126 0.75 4830 -58.28 20240305 2000 0.75 20241126 4830 -58.28 20240305 2000 0.75 20241126 0.00 N 469900 100 5 억 7354 N N 0 N 00 N
4 20241128 141518 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 46536005 23141 43.45 2015 2020 2005 2625 1415 2020 2010.98 0.13 0 1594 2033 2026 2013 2006 1993 2030 2010 6 605 100 1410 5 1 5605000 113 -60.91 1.40 12 0.41 -33.00 1439.00 4830 20240305 -58.39 2000 20241126 0.50 4830 -58.39 20240305 2000 0.50 20241126 4830 -58.39 20240305 2000 0.50 20241126 0.00 N 469900 100 5 억 7354 N N 0 N 00 N
5 20241128 131515 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 25953165 12907 24.24 2015 2020 2005 2625 1415 2020 2010.78 0.13 0 1104 2033 2026 2013 2006 1993 2030 2010 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.23 -33.00 1439.00 4830 20240305 -58.18 2000 20241126 1.00 4830 -58.18 20240305 2000 1.00 20241126 4830 -58.18 20240305 2000 1.00 20241126 0.00 N 469900 100 5 억 7354 N N 0 N 00 N
6 20241128 121512 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 25125905 12497 23.47 2015 2020 2005 2625 1415 2020 2010.55 0.13 0 719 2033 2026 2013 2006 1993 2030 2010 6 605 100 1410 5 1 5605000 113 -61.06 1.40 12 0.22 -33.00 1439.00 4830 20240305 -58.28 2000 20241126 0.75 4830 -58.28 20240305 2000 0.75 20241126 4830 -58.28 20240305 2000 0.75 20241126 0.00 N 469900 100 5 억 7354 N N 0 N 00 N
7 20241128 111518 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 24267545 12071 22.67 2015 2020 2005 2625 1415 2020 2010.40 0.13 0 305 2033 2026 2013 2006 1993 2030 2010 6 605 100 1410 5 1 5605000 113 -60.91 1.40 12 0.22 -33.00 1439.00 4830 20240305 -58.39 2000 20241126 0.50 4830 -58.39 20240305 2000 0.50 20241126 4830 -58.39 20240305 2000 0.50 20241126 0.00 N 469900 100 5 억 7354 N N 0 N 00 N
8 20241128 101514 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 21237380 10567 19.84 2015 2020 2005 2625 1415 2020 2009.78 0.13 0 -17 2033 2026 2013 2006 1993 2030 2010 6 605 100 1410 5 1 5605000 113 -61.06 1.40 12 0.19 -33.00 1439.00 4830 20240305 -58.28 2000 20241126 0.75 4830 -58.28 20240305 2000 0.75 20241126 4830 -58.28 20240305 2000 0.75 20241126 0.00 N 469900 100 5 억 7354 N N 0 N 00 N
9 20241128 091512 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 1105290 551 1.03 2015 2020 2005 2625 1415 2020 2005.97 0.13 0 -7 2033 2026 2013 2006 1993 2030 2010 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.01 -33.00 1439.00 4830 20240305 -58.18 2000 20241126 1.00 4830 -58.18 20240305 2000 1.00 20241126 4830 -58.18 20240305 2000 1.00 20241126 0.00 N 469900 100 5 억 7354 N N 0 N 00 N
10 20241127 161434 57 100.00 KOSDAQ 신저가 금융 N N N N N 2020 0 3 0.00 106729860 53253 172.28 2015 2020 2000 2625 1415 2020 2004.20 0.13 0 -188 2033 2026 2013 2006 1993 2030 2010 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.95 -33.00 1439.00 4830 20240305 -58.18 2000 20241127 1.00 4830 -58.18 20240305 2000 1.00 20241127 4830 -58.18 20240305 2000 1.00 20241127 0.00 N 469900 100 5 억 7542 N N 0 N 00 N
11 20241127 151503 57 100.00 KOSDAQ 신저가 금융 N N N N N 2015 -5 5 -0.25 106727840 53252 172.28 2015 2015 2000 2625 1415 2020 2004.20 0.13 0 -188 2033 2026 2013 2006 1993 2030 2010 6 605 100 1410 5 1 5605000 113 -61.06 1.40 12 0.95 -33.00 1439.00 4830 20240305 -58.28 2000 20241127 0.75 4830 -58.28 20240305 2000 0.75 20241127 4830 -58.28 20240305 2000 0.75 20241127 0.00 N 469900 100 5 억 7542 N N 0 N 00 N
12 20241127 141454 57 100.00 KOSDAQ 신저가 금융 N N N N N 2010 -10 5 -0.50 97918090 48877 158.12 2015 2015 2000 2625 1415 2020 2003.36 0.13 0 -257 2033 2026 2013 2006 1993 2030 2010 6 605 100 1410 5 1 5605000 113 -60.91 1.40 12 0.87 -33.00 1439.00 4830 20240305 -58.39 2000 20241127 0.50 4830 -58.39 20240305 2000 0.50 20241127 4830 -58.39 20240305 2000 0.50 20241127 0.00 N 469900 100 5 억 7542 N N 0 N 00 N