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
473050/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
20241128,161453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,18067706,9099,44.91,1986,1995,1983,2580,1391,1986,1985.68,0.07,0,1819,2000,1992,1986,1978,1972,1990,1976,7,594,100,1390,1,1,7010000,139,-70.96,1.29,12,0.13,-28.00,1543.00,3480,20240229,-42.90,1980,20241115,0.35,3480,-42.90,20240229,1980,0.35,20241115,3480,-42.90,20240229,1980,0.35,20241115,0.00,N,473050,100,7 억,,4905,N,N,0,N,00,N
20241128,151522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,16859590,8491,41.91,1986,1995,1983,2580,1391,1986,1985.58,0.07,0,1887,2000,1992,1986,1978,1972,1990,1976,7,594,100,1390,1,1,7010000,139,-71.00,1.29,12,0.12,-28.00,1543.00,3480,20240229,-42.87,1980,20241115,0.40,3480,-42.87,20240229,1980,0.40,20241115,3480,-42.87,20240229,1980,0.40,20241115,0.00,N,473050,100,7 억,,4905,N,N,0,N,00,N
20241128,141520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,16062402,8090,39.93,1986,1995,1983,2580,1391,1986,1985.46,0.07,0,1489,2000,1992,1986,1978,1972,1990,1976,7,594,100,1390,1,1,7010000,139,-71.00,1.29,12,0.12,-28.00,1543.00,3480,20240229,-42.87,1980,20241115,0.40,3480,-42.87,20240229,1980,0.40,20241115,3480,-42.87,20240229,1980,0.40,20241115,0.00,N,473050,100,7 억,,4905,N,N,0,N,00,N
20241128,131516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,15128222,7620,37.61,1986,1995,1983,2580,1391,1986,1985.33,0.07,0,1019,2000,1992,1986,1978,1972,1990,1976,7,594,100,1390,1,1,7010000,139,-71.00,1.29,12,0.11,-28.00,1543.00,3480,20240229,-42.87,1980,20241115,0.40,3480,-42.87,20240229,1980,0.40,20241115,3480,-42.87,20240229,1980,0.40,20241115,0.00,N,473050,100,7 억,,4905,N,N,0,N,00,N
20241128,121514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,14312992,7210,35.59,1986,1995,1983,2580,1391,1986,1985.16,0.07,0,642,2000,1992,1986,1978,1972,1990,1976,7,594,100,1390,1,1,7010000,139,-71.00,1.29,12,0.10,-28.00,1543.00,3480,20240229,-42.87,1980,20241115,0.40,3480,-42.87,20240229,1980,0.40,20241115,3480,-42.87,20240229,1980,0.40,20241115,0.00,N,473050,100,7 억,,4905,N,N,0,N,00,N
20241128,111520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,13438272,6770,33.42,1986,1995,1983,2580,1391,1986,1984.97,0.07,0,202,2000,1992,1986,1978,1972,1990,1976,7,594,100,1390,1,1,7010000,139,-70.96,1.29,12,0.10,-28.00,1543.00,3480,20240229,-42.90,1980,20241115,0.35,3480,-42.90,20240229,1980,0.35,20241115,3480,-42.90,20240229,1980,0.35,20241115,0.00,N,473050,100,7 억,,4905,N,N,0,N,00,N
20241128,101516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,11050071,5567,27.48,1986,1995,1983,2580,1391,1986,1984.92,0.07,0,-35,2000,1992,1986,1978,1972,1990,1976,7,594,100,1390,1,1,7010000,139,-70.89,1.29,12,0.08,-28.00,1543.00,3480,20240229,-42.96,1980,20241115,0.25,3480,-42.96,20240229,1980,0.25,20241115,3480,-42.96,20240229,1980,0.25,20241115,0.00,N,473050,100,7 억,,4905,N,N,0,N,00,N
20241128,091514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,9,2,0.45,1030452,519,2.56,1986,1995,1985,2580,1391,1986,1985.46,0.07,0,4,2000,1992,1986,1978,1972,1990,1976,7,594,100,1390,1,1,7010000,140,-71.25,1.29,12,0.01,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,4905,N,N,0,N,00,N
20241127,161435,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1986,-7,5,-0.35,40239481,20260,365.90,1994,1994,1980,2590,1396,1993,1986.15,0.07,0,-1806,1999,1995,1991,1987,1983,1994,1986,7,597,100,1390,1,1,7010000,139,-70.93,1.29,12,0.29,-28.00,1543.00,3480,20240229,-42.93,1980,20241127,0.30,3480,-42.93,20240229,1980,0.30,20241127,3480,-42.93,20240229,1980,0.30,20241127,0.00,N,473050,100,7 억,,5016,N,N,0,N,00,N
20241127,151505,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1989,-4,5,-0.20,39345781,19810,357.77,1994,1994,1980,2590,1396,1993,1986.16,0.07,0,-1356,1999,1995,1991,1987,1983,1994,1986,7,597,100,1390,1,1,7010000,139,-71.04,1.29,12,0.28,-28.00,1543.00,3480,20240229,-42.84,1980,20241127,0.45,3480,-42.84,20240229,1980,0.45,20241127,3480,-42.84,20240229,1980,0.45,20241127,0.00,N,473050,100,7 억,,5016,N,N,0,N,00,N
20241127,141456,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1986,-7,5,-0.35,38658431,19464,351.53,1994,1994,1980,2590,1396,1993,1986.15,0.07,0,-1078,1999,1995,1991,1987,1983,1994,1986,7,597,100,1390,1,1,7010000,139,-70.93,1.29,12,0.28,-28.00,1543.00,3480,20240229,-42.93,1980,20241127,0.30,3480,-42.93,20240229,1980,0.30,20241127,3480,-42.93,20240229,1980,0.30,20241127,0.00,N,473050,100,7 억,,5016,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 161453 57 100.00 KOSDAQ 금융 N N N N N 1987 1 2 0.05 18067706 9099 44.91 1986 1995 1983 2580 1391 1986 1985.68 0.07 0 1819 2000 1992 1986 1978 1972 1990 1976 7 594 100 1390 1 1 7010000 139 -70.96 1.29 12 0.13 -28.00 1543.00 3480 20240229 -42.90 1980 20241115 0.35 3480 -42.90 20240229 1980 0.35 20241115 3480 -42.90 20240229 1980 0.35 20241115 0.00 N 473050 100 7 억 4905 N N 0 N 00 N
3 20241128 151522 57 100.00 KOSDAQ 금융 N N N N N 1988 2 2 0.10 16859590 8491 41.91 1986 1995 1983 2580 1391 1986 1985.58 0.07 0 1887 2000 1992 1986 1978 1972 1990 1976 7 594 100 1390 1 1 7010000 139 -71.00 1.29 12 0.12 -28.00 1543.00 3480 20240229 -42.87 1980 20241115 0.40 3480 -42.87 20240229 1980 0.40 20241115 3480 -42.87 20240229 1980 0.40 20241115 0.00 N 473050 100 7 억 4905 N N 0 N 00 N
4 20241128 141520 57 100.00 KOSDAQ 금융 N N N N N 1988 2 2 0.10 16062402 8090 39.93 1986 1995 1983 2580 1391 1986 1985.46 0.07 0 1489 2000 1992 1986 1978 1972 1990 1976 7 594 100 1390 1 1 7010000 139 -71.00 1.29 12 0.12 -28.00 1543.00 3480 20240229 -42.87 1980 20241115 0.40 3480 -42.87 20240229 1980 0.40 20241115 3480 -42.87 20240229 1980 0.40 20241115 0.00 N 473050 100 7 억 4905 N N 0 N 00 N
5 20241128 131516 57 100.00 KOSDAQ 금융 N N N N N 1988 2 2 0.10 15128222 7620 37.61 1986 1995 1983 2580 1391 1986 1985.33 0.07 0 1019 2000 1992 1986 1978 1972 1990 1976 7 594 100 1390 1 1 7010000 139 -71.00 1.29 12 0.11 -28.00 1543.00 3480 20240229 -42.87 1980 20241115 0.40 3480 -42.87 20240229 1980 0.40 20241115 3480 -42.87 20240229 1980 0.40 20241115 0.00 N 473050 100 7 억 4905 N N 0 N 00 N
6 20241128 121514 57 100.00 KOSDAQ 금융 N N N N N 1988 2 2 0.10 14312992 7210 35.59 1986 1995 1983 2580 1391 1986 1985.16 0.07 0 642 2000 1992 1986 1978 1972 1990 1976 7 594 100 1390 1 1 7010000 139 -71.00 1.29 12 0.10 -28.00 1543.00 3480 20240229 -42.87 1980 20241115 0.40 3480 -42.87 20240229 1980 0.40 20241115 3480 -42.87 20240229 1980 0.40 20241115 0.00 N 473050 100 7 억 4905 N N 0 N 00 N
7 20241128 111520 57 100.00 KOSDAQ 금융 N N N N N 1987 1 2 0.05 13438272 6770 33.42 1986 1995 1983 2580 1391 1986 1984.97 0.07 0 202 2000 1992 1986 1978 1972 1990 1976 7 594 100 1390 1 1 7010000 139 -70.96 1.29 12 0.10 -28.00 1543.00 3480 20240229 -42.90 1980 20241115 0.35 3480 -42.90 20240229 1980 0.35 20241115 3480 -42.90 20240229 1980 0.35 20241115 0.00 N 473050 100 7 억 4905 N N 0 N 00 N
8 20241128 101516 57 100.00 KOSDAQ 금융 N N N N N 1985 -1 5 -0.05 11050071 5567 27.48 1986 1995 1983 2580 1391 1986 1984.92 0.07 0 -35 2000 1992 1986 1978 1972 1990 1976 7 594 100 1390 1 1 7010000 139 -70.89 1.29 12 0.08 -28.00 1543.00 3480 20240229 -42.96 1980 20241115 0.25 3480 -42.96 20240229 1980 0.25 20241115 3480 -42.96 20240229 1980 0.25 20241115 0.00 N 473050 100 7 억 4905 N N 0 N 00 N
9 20241128 091514 57 100.00 KOSDAQ 금융 N N N N N 1995 9 2 0.45 1030452 519 2.56 1986 1995 1985 2580 1391 1986 1985.46 0.07 0 4 2000 1992 1986 1978 1972 1990 1976 7 594 100 1390 1 1 7010000 140 -71.25 1.29 12 0.01 -28.00 1543.00 3480 20240229 -42.67 1980 20241115 0.76 3480 -42.67 20240229 1980 0.76 20241115 3480 -42.67 20240229 1980 0.76 20241115 0.00 N 473050 100 7 억 4905 N N 0 N 00 N
10 20241127 161435 57 100.00 KOSDAQ 신저가 금융 N N N N N 1986 -7 5 -0.35 40239481 20260 365.90 1994 1994 1980 2590 1396 1993 1986.15 0.07 0 -1806 1999 1995 1991 1987 1983 1994 1986 7 597 100 1390 1 1 7010000 139 -70.93 1.29 12 0.29 -28.00 1543.00 3480 20240229 -42.93 1980 20241127 0.30 3480 -42.93 20240229 1980 0.30 20241127 3480 -42.93 20240229 1980 0.30 20241127 0.00 N 473050 100 7 억 5016 N N 0 N 00 N
11 20241127 151505 57 100.00 KOSDAQ 신저가 금융 N N N N N 1989 -4 5 -0.20 39345781 19810 357.77 1994 1994 1980 2590 1396 1993 1986.16 0.07 0 -1356 1999 1995 1991 1987 1983 1994 1986 7 597 100 1390 1 1 7010000 139 -71.04 1.29 12 0.28 -28.00 1543.00 3480 20240229 -42.84 1980 20241127 0.45 3480 -42.84 20240229 1980 0.45 20241127 3480 -42.84 20240229 1980 0.45 20241127 0.00 N 473050 100 7 억 5016 N N 0 N 00 N
12 20241127 141456 57 100.00 KOSDAQ 신저가 금융 N N N N N 1986 -7 5 -0.35 38658431 19464 351.53 1994 1994 1980 2590 1396 1993 1986.15 0.07 0 -1078 1999 1995 1991 1987 1983 1994 1986 7 597 100 1390 1 1 7010000 139 -70.93 1.29 12 0.28 -28.00 1543.00 3480 20240229 -42.93 1980 20241127 0.30 3480 -42.93 20240229 1980 0.30 20241127 3480 -42.93 20240229 1980 0.30 20241127 0.00 N 473050 100 7 억 5016 N N 0 N 00 N