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
476470/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
20241128,161459,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241128,151528,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241128,141525,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241128,131522,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241128,121520,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241128,111525,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241128,101521,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241128,091519,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241127,161441,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241127,151510,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241127,141502,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,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 161459 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
3 20241128 151528 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
4 20241128 141525 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
5 20241128 131522 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
6 20241128 121520 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
7 20241128 111525 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
8 20241128 101521 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
9 20241128 091519 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
10 20241127 161441 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
11 20241127 151510 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
12 20241127 141502 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N