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
474490/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
20241128,161455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-3,5,-0.15,9781997,4902,36.94,2000,2000,1990,2595,1399,1998,1995.51,0.05,0,3917,2004,2001,1996,1993,1988,2002,1994,6,597,100,1390,1,1,5510000,110,-166.25,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.55,1965,20241118,1.53,3300,-39.55,20240502,1965,1.53,20241118,3300,-39.55,20240502,1965,1.53,20241118,0.00,N,474490,100,5 억,,2722,N,N,0,N,00,N
20241128,151524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,9634327,4828,36.38,2000,2000,1990,2595,1399,1998,1995.51,0.05,0,3911,2004,2001,1996,1993,1988,2002,1994,6,597,100,1390,1,1,5510000,110,-166.33,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.52,1965,20241118,1.58,3300,-39.52,20240502,1965,1.58,20241118,3300,-39.52,20240502,1965,1.58,20241118,0.00,N,474490,100,5 억,,2722,N,N,0,N,00,N
20241128,141522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,8055499,4037,30.42,2000,2000,1990,2595,1399,1998,1995.42,0.05,0,3219,2004,2001,1996,1993,1988,2002,1994,6,597,100,1390,1,1,5510000,110,-166.33,1.12,12,0.07,-12.00,1785.00,3300,20240502,-39.52,1965,20241118,1.58,3300,-39.52,20240502,1965,1.58,20241118,3300,-39.52,20240502,1965,1.58,20241118,0.00,N,474490,100,5 억,,2722,N,N,0,N,00,N
20241128,131518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,6600464,3308,24.93,2000,2000,1990,2595,1399,1998,1995.30,0.05,0,2538,2004,2001,1996,1993,1988,2002,1994,6,597,100,1390,1,1,5510000,110,-166.33,1.12,12,0.06,-12.00,1785.00,3300,20240502,-39.52,1965,20241118,1.58,3300,-39.52,20240502,1965,1.58,20241118,3300,-39.52,20240502,1965,1.58,20241118,0.00,N,474490,100,5 억,,2722,N,N,0,N,00,N
20241128,121516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,4192647,2100,15.83,2000,2000,1995,2595,1399,1998,1996.50,0.05,0,1946,2004,2001,1996,1993,1988,2002,1994,6,597,100,1390,1,1,5510000,110,-166.33,1.12,12,0.04,-12.00,1785.00,3300,20240502,-39.52,1965,20241118,1.58,3300,-39.52,20240502,1965,1.58,20241118,3300,-39.52,20240502,1965,1.58,20241118,0.00,N,474490,100,5 억,,2722,N,N,0,N,00,N
20241128,111521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,2849339,1427,10.75,2000,2000,1995,2595,1399,1998,1996.73,0.05,0,1274,2004,2001,1996,1993,1988,2002,1994,6,597,100,1390,1,1,5510000,110,-166.33,1.12,12,0.03,-12.00,1785.00,3300,20240502,-39.52,1965,20241118,1.58,3300,-39.52,20240502,1965,1.58,20241118,3300,-39.52,20240502,1965,1.58,20241118,0.00,N,474490,100,5 억,,2722,N,N,0,N,00,N
20241128,101517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,1362308,682,5.14,2000,2000,1996,2595,1399,1998,1997.52,0.05,0,592,2004,2001,1996,1993,1988,2002,1994,6,597,100,1390,1,1,5510000,110,-166.33,1.12,12,0.01,-12.00,1785.00,3300,20240502,-39.52,1965,20241118,1.58,3300,-39.52,20240502,1965,1.58,20241118,3300,-39.52,20240502,1965,1.58,20241118,0.00,N,474490,100,5 억,,2722,N,N,0,N,00,N
20241128,091515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,327830,164,1.24,2000,2000,1998,2595,1399,1998,1998.96,0.05,0,154,2004,2001,1996,1993,1988,2002,1994,6,597,100,1390,1,1,5510000,110,-166.50,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.45,1965,20241118,1.68,3300,-39.45,20240502,1965,1.68,20241118,3300,-39.45,20240502,1965,1.68,20241118,0.00,N,474490,100,5 억,,2722,N,N,0,N,00,N
20241127,161437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,7,2,0.35,26430454,13270,146.08,1993,1999,1991,2585,1394,1991,1991.74,0.05,0,-1725,1996,1993,1992,1989,1988,1993,1989,6,594,100,1390,1,1,5510000,110,-166.50,1.12,12,0.24,-12.00,1785.00,3300,20240502,-39.45,1965,20241118,1.68,3300,-39.45,20240502,1965,1.68,20241118,3300,-39.45,20240502,1965,1.68,20241118,0.00,N,474490,100,5 억,,2697,N,N,0,N,00,N
20241127,151506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,4,2,0.20,26416468,13263,146.00,1993,1999,1991,2585,1394,1991,1991.74,0.05,0,-1725,1996,1993,1992,1989,1988,1993,1989,6,594,100,1390,1,1,5510000,110,-166.25,1.12,12,0.24,-12.00,1785.00,3300,20240502,-39.55,1965,20241118,1.53,3300,-39.55,20240502,1965,1.53,20241118,3300,-39.55,20240502,1965,1.53,20241118,0.00,N,474490,100,5 억,,2697,N,N,0,N,00,N
20241127,141458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,4,2,0.20,25616323,12862,141.59,1993,1999,1991,2585,1394,1991,1991.63,0.05,0,-1437,1996,1993,1992,1989,1988,1993,1989,6,594,100,1390,1,1,5510000,110,-166.25,1.12,12,0.23,-12.00,1785.00,3300,20240502,-39.55,1965,20241118,1.53,3300,-39.55,20240502,1965,1.53,20241118,3300,-39.55,20240502,1965,1.53,20241118,0.00,N,474490,100,5 억,,2697,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 161455 57 100.00 KOSDAQ 금융 N N N N N 1995 -3 5 -0.15 9781997 4902 36.94 2000 2000 1990 2595 1399 1998 1995.51 0.05 0 3917 2004 2001 1996 1993 1988 2002 1994 6 597 100 1390 1 1 5510000 110 -166.25 1.12 12 0.09 -12.00 1785.00 3300 20240502 -39.55 1965 20241118 1.53 3300 -39.55 20240502 1965 1.53 20241118 3300 -39.55 20240502 1965 1.53 20241118 0.00 N 474490 100 5 억 2722 N N 0 N 00 N
3 20241128 151524 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 9634327 4828 36.38 2000 2000 1990 2595 1399 1998 1995.51 0.05 0 3911 2004 2001 1996 1993 1988 2002 1994 6 597 100 1390 1 1 5510000 110 -166.33 1.12 12 0.09 -12.00 1785.00 3300 20240502 -39.52 1965 20241118 1.58 3300 -39.52 20240502 1965 1.58 20241118 3300 -39.52 20240502 1965 1.58 20241118 0.00 N 474490 100 5 억 2722 N N 0 N 00 N
4 20241128 141522 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 8055499 4037 30.42 2000 2000 1990 2595 1399 1998 1995.42 0.05 0 3219 2004 2001 1996 1993 1988 2002 1994 6 597 100 1390 1 1 5510000 110 -166.33 1.12 12 0.07 -12.00 1785.00 3300 20240502 -39.52 1965 20241118 1.58 3300 -39.52 20240502 1965 1.58 20241118 3300 -39.52 20240502 1965 1.58 20241118 0.00 N 474490 100 5 억 2722 N N 0 N 00 N
5 20241128 131518 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 6600464 3308 24.93 2000 2000 1990 2595 1399 1998 1995.30 0.05 0 2538 2004 2001 1996 1993 1988 2002 1994 6 597 100 1390 1 1 5510000 110 -166.33 1.12 12 0.06 -12.00 1785.00 3300 20240502 -39.52 1965 20241118 1.58 3300 -39.52 20240502 1965 1.58 20241118 3300 -39.52 20240502 1965 1.58 20241118 0.00 N 474490 100 5 억 2722 N N 0 N 00 N
6 20241128 121516 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 4192647 2100 15.83 2000 2000 1995 2595 1399 1998 1996.50 0.05 0 1946 2004 2001 1996 1993 1988 2002 1994 6 597 100 1390 1 1 5510000 110 -166.33 1.12 12 0.04 -12.00 1785.00 3300 20240502 -39.52 1965 20241118 1.58 3300 -39.52 20240502 1965 1.58 20241118 3300 -39.52 20240502 1965 1.58 20241118 0.00 N 474490 100 5 억 2722 N N 0 N 00 N
7 20241128 111521 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 2849339 1427 10.75 2000 2000 1995 2595 1399 1998 1996.73 0.05 0 1274 2004 2001 1996 1993 1988 2002 1994 6 597 100 1390 1 1 5510000 110 -166.33 1.12 12 0.03 -12.00 1785.00 3300 20240502 -39.52 1965 20241118 1.58 3300 -39.52 20240502 1965 1.58 20241118 3300 -39.52 20240502 1965 1.58 20241118 0.00 N 474490 100 5 억 2722 N N 0 N 00 N
8 20241128 101517 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 1362308 682 5.14 2000 2000 1996 2595 1399 1998 1997.52 0.05 0 592 2004 2001 1996 1993 1988 2002 1994 6 597 100 1390 1 1 5510000 110 -166.33 1.12 12 0.01 -12.00 1785.00 3300 20240502 -39.52 1965 20241118 1.58 3300 -39.52 20240502 1965 1.58 20241118 3300 -39.52 20240502 1965 1.58 20241118 0.00 N 474490 100 5 억 2722 N N 0 N 00 N
9 20241128 091515 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 327830 164 1.24 2000 2000 1998 2595 1399 1998 1998.96 0.05 0 154 2004 2001 1996 1993 1988 2002 1994 6 597 100 1390 1 1 5510000 110 -166.50 1.12 12 0.00 -12.00 1785.00 3300 20240502 -39.45 1965 20241118 1.68 3300 -39.45 20240502 1965 1.68 20241118 3300 -39.45 20240502 1965 1.68 20241118 0.00 N 474490 100 5 억 2722 N N 0 N 00 N
10 20241127 161437 57 100.00 KOSDAQ 금융 N N N N N 1998 7 2 0.35 26430454 13270 146.08 1993 1999 1991 2585 1394 1991 1991.74 0.05 0 -1725 1996 1993 1992 1989 1988 1993 1989 6 594 100 1390 1 1 5510000 110 -166.50 1.12 12 0.24 -12.00 1785.00 3300 20240502 -39.45 1965 20241118 1.68 3300 -39.45 20240502 1965 1.68 20241118 3300 -39.45 20240502 1965 1.68 20241118 0.00 N 474490 100 5 억 2697 N N 0 N 00 N
11 20241127 151506 57 100.00 KOSDAQ 금융 N N N N N 1995 4 2 0.20 26416468 13263 146.00 1993 1999 1991 2585 1394 1991 1991.74 0.05 0 -1725 1996 1993 1992 1989 1988 1993 1989 6 594 100 1390 1 1 5510000 110 -166.25 1.12 12 0.24 -12.00 1785.00 3300 20240502 -39.55 1965 20241118 1.53 3300 -39.55 20240502 1965 1.53 20241118 3300 -39.55 20240502 1965 1.53 20241118 0.00 N 474490 100 5 억 2697 N N 0 N 00 N
12 20241127 141458 57 100.00 KOSDAQ 금융 N N N N N 1995 4 2 0.20 25616323 12862 141.59 1993 1999 1991 2585 1394 1991 1991.63 0.05 0 -1437 1996 1993 1992 1989 1988 1993 1989 6 594 100 1390 1 1 5510000 110 -166.25 1.12 12 0.23 -12.00 1785.00 3300 20240502 -39.55 1965 20241118 1.53 3300 -39.55 20240502 1965 1.53 20241118 3300 -39.55 20240502 1965 1.53 20241118 0.00 N 474490 100 5 억 2697 N N 0 N 00 N