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
473950/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
20241128,161454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,1488120,735,98.00,2030,2030,2020,2645,1425,2035,2024.65,0.00,0,-23,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4420000,90,-112.50,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.00,2015,20241121,0.50,3375,-40.00,20240725,2015,0.50,20241121,3375,-40.00,20240725,2015,0.50,20241121,0.00,N,473950,100,4 억,,118,N,N,0,N,00,N
20241128,151523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,1421295,702,93.60,2030,2030,2020,2645,1425,2035,2024.64,0.00,0,10,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4420000,90,-112.78,1.25,12,0.02,-18.00,1618.00,3375,20240725,-39.85,2015,20241121,0.74,3375,-39.85,20240725,2015,0.74,20241121,3375,-39.85,20240725,2015,0.74,20241121,0.00,N,473950,100,4 억,,118,N,N,0,N,00,N
20241128,141521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,1421295,702,93.60,2030,2030,2020,2645,1425,2035,2024.64,0.00,0,10,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4420000,90,-112.78,1.25,12,0.02,-18.00,1618.00,3375,20240725,-39.85,2015,20241121,0.74,3375,-39.85,20240725,2015,0.74,20241121,3375,-39.85,20240725,2015,0.74,20241121,0.00,N,473950,100,4 억,,118,N,N,0,N,00,N
20241128,131517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,1421295,702,93.60,2030,2030,2020,2645,1425,2035,2024.64,0.00,0,10,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4420000,90,-112.78,1.25,12,0.02,-18.00,1618.00,3375,20240725,-39.85,2015,20241121,0.74,3375,-39.85,20240725,2015,0.74,20241121,3375,-39.85,20240725,2015,0.74,20241121,0.00,N,473950,100,4 억,,118,N,N,0,N,00,N
20241128,121515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,1000620,494,65.87,2030,2030,2025,2645,1425,2035,2025.55,0.00,0,-23,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4420000,90,-112.50,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.00,2015,20241121,0.50,3375,-40.00,20240725,2015,0.50,20241121,3375,-40.00,20240725,2015,0.50,20241121,0.00,N,473950,100,4 억,,118,N,N,0,N,00,N
20241128,111520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,1000620,494,65.87,2030,2030,2025,2645,1425,2035,2025.55,0.00,0,-23,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4420000,90,-112.50,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.00,2015,20241121,0.50,3375,-40.00,20240725,2015,0.50,20241121,3375,-40.00,20240725,2015,0.50,20241121,0.00,N,473950,100,4 억,,118,N,N,0,N,00,N
20241128,101516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,514620,254,33.87,2030,2030,2025,2645,1425,2035,2026.06,0.00,0,0,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4420000,90,-112.50,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.00,2015,20241121,0.50,3375,-40.00,20240725,2015,0.50,20241121,3375,-40.00,20240725,2015,0.50,20241121,0.00,N,473950,100,4 억,,118,N,N,0,N,00,N
20241128,091514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,486255,240,32.00,2030,2030,2025,2645,1425,2035,2026.06,0.00,0,0,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4420000,90,-112.78,1.25,12,0.01,-18.00,1618.00,3375,20240725,-39.85,2015,20241121,0.74,3375,-39.85,20240725,2015,0.74,20241121,3375,-39.85,20240725,2015,0.74,20241121,0.00,N,473950,100,4 억,,118,N,N,0,N,00,N
20241127,161436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,1526165,750,3.95,2035,2035,2030,2645,1425,2035,2034.89,0.00,0,17,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.02,-18.00,1618.00,3375,20240725,-39.70,2015,20241121,0.99,3375,-39.70,20240725,2015,0.99,20241121,3375,-39.70,20240725,2015,0.99,20241121,0.00,N,473950,100,4 억,,101,N,N,0,N,00,N
20241127,151505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,1526165,750,3.95,2035,2035,2030,2645,1425,2035,2034.89,0.00,0,17,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.02,-18.00,1618.00,3375,20240725,-39.70,2015,20241121,0.99,3375,-39.70,20240725,2015,0.99,20241121,3375,-39.70,20240725,2015,0.99,20241121,0.00,N,473950,100,4 억,,101,N,N,0,N,00,N
20241127,141457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,1115095,548,2.88,2035,2035,2030,2645,1425,2035,2034.84,0.00,0,-1,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.01,-18.00,1618.00,3375,20240725,-39.70,2015,20241121,0.99,3375,-39.70,20240725,2015,0.99,20241121,3375,-39.70,20240725,2015,0.99,20241121,0.00,N,473950,100,4 억,,101,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 161454 57 100.00 KOSDAQ 금융 N N N N N 2025 -10 5 -0.49 1488120 735 98.00 2030 2030 2020 2645 1425 2035 2024.65 0.00 0 -23 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4420000 90 -112.50 1.25 12 0.02 -18.00 1618.00 3375 20240725 -40.00 2015 20241121 0.50 3375 -40.00 20240725 2015 0.50 20241121 3375 -40.00 20240725 2015 0.50 20241121 0.00 N 473950 100 4 억 118 N N 0 N 00 N
3 20241128 151523 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 1421295 702 93.60 2030 2030 2020 2645 1425 2035 2024.64 0.00 0 10 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4420000 90 -112.78 1.25 12 0.02 -18.00 1618.00 3375 20240725 -39.85 2015 20241121 0.74 3375 -39.85 20240725 2015 0.74 20241121 3375 -39.85 20240725 2015 0.74 20241121 0.00 N 473950 100 4 억 118 N N 0 N 00 N
4 20241128 141521 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 1421295 702 93.60 2030 2030 2020 2645 1425 2035 2024.64 0.00 0 10 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4420000 90 -112.78 1.25 12 0.02 -18.00 1618.00 3375 20240725 -39.85 2015 20241121 0.74 3375 -39.85 20240725 2015 0.74 20241121 3375 -39.85 20240725 2015 0.74 20241121 0.00 N 473950 100 4 억 118 N N 0 N 00 N
5 20241128 131517 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 1421295 702 93.60 2030 2030 2020 2645 1425 2035 2024.64 0.00 0 10 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4420000 90 -112.78 1.25 12 0.02 -18.00 1618.00 3375 20240725 -39.85 2015 20241121 0.74 3375 -39.85 20240725 2015 0.74 20241121 3375 -39.85 20240725 2015 0.74 20241121 0.00 N 473950 100 4 억 118 N N 0 N 00 N
6 20241128 121515 57 100.00 KOSDAQ 금융 N N N N N 2025 -10 5 -0.49 1000620 494 65.87 2030 2030 2025 2645 1425 2035 2025.55 0.00 0 -23 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4420000 90 -112.50 1.25 12 0.01 -18.00 1618.00 3375 20240725 -40.00 2015 20241121 0.50 3375 -40.00 20240725 2015 0.50 20241121 3375 -40.00 20240725 2015 0.50 20241121 0.00 N 473950 100 4 억 118 N N 0 N 00 N
7 20241128 111520 57 100.00 KOSDAQ 금융 N N N N N 2025 -10 5 -0.49 1000620 494 65.87 2030 2030 2025 2645 1425 2035 2025.55 0.00 0 -23 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4420000 90 -112.50 1.25 12 0.01 -18.00 1618.00 3375 20240725 -40.00 2015 20241121 0.50 3375 -40.00 20240725 2015 0.50 20241121 3375 -40.00 20240725 2015 0.50 20241121 0.00 N 473950 100 4 억 118 N N 0 N 00 N
8 20241128 101516 57 100.00 KOSDAQ 금융 N N N N N 2025 -10 5 -0.49 514620 254 33.87 2030 2030 2025 2645 1425 2035 2026.06 0.00 0 0 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4420000 90 -112.50 1.25 12 0.01 -18.00 1618.00 3375 20240725 -40.00 2015 20241121 0.50 3375 -40.00 20240725 2015 0.50 20241121 3375 -40.00 20240725 2015 0.50 20241121 0.00 N 473950 100 4 억 118 N N 0 N 00 N
9 20241128 091514 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 486255 240 32.00 2030 2030 2025 2645 1425 2035 2026.06 0.00 0 0 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4420000 90 -112.78 1.25 12 0.01 -18.00 1618.00 3375 20240725 -39.85 2015 20241121 0.74 3375 -39.85 20240725 2015 0.74 20241121 3375 -39.85 20240725 2015 0.74 20241121 0.00 N 473950 100 4 억 118 N N 0 N 00 N
10 20241127 161436 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 1526165 750 3.95 2035 2035 2030 2645 1425 2035 2034.89 0.00 0 17 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4420000 90 -113.06 1.26 12 0.02 -18.00 1618.00 3375 20240725 -39.70 2015 20241121 0.99 3375 -39.70 20240725 2015 0.99 20241121 3375 -39.70 20240725 2015 0.99 20241121 0.00 N 473950 100 4 억 101 N N 0 N 00 N
11 20241127 151505 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 1526165 750 3.95 2035 2035 2030 2645 1425 2035 2034.89 0.00 0 17 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4420000 90 -113.06 1.26 12 0.02 -18.00 1618.00 3375 20240725 -39.70 2015 20241121 0.99 3375 -39.70 20240725 2015 0.99 20241121 3375 -39.70 20240725 2015 0.99 20241121 0.00 N 473950 100 4 억 101 N N 0 N 00 N
12 20241127 141457 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 1115095 548 2.88 2035 2035 2030 2645 1425 2035 2034.84 0.00 0 -1 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4420000 90 -113.06 1.26 12 0.01 -18.00 1618.00 3375 20240725 -39.70 2015 20241121 0.99 3375 -39.70 20240725 2015 0.99 20241121 3375 -39.70 20240725 2015 0.99 20241121 0.00 N 473950 100 4 억 101 N N 0 N 00 N