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
477340/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
20241128,161459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,1,2,0.05,6517363,3296,26.05,1984,1984,1972,2565,1384,1976,1977.36,0.00,0,1946,1981,1978,1974,1971,1967,1980,1973,8,589,100,1380,1,1,7510000,148,0.00,0.00,12,0.04,0.00,0.00,2545,20240624,-22.32,1952,20240625,1.28,2545,-22.32,20240624,1952,1.28,20240625,2545,-22.32,20240624,1952,1.28,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241128,151528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,1,2,0.05,6206974,3139,24.80,1984,1984,1972,2565,1384,1976,1977.37,0.00,0,1958,1981,1978,1974,1971,1967,1980,1973,8,589,100,1380,1,1,7510000,148,0.00,0.00,12,0.04,0.00,0.00,2545,20240624,-22.32,1952,20240625,1.28,2545,-22.32,20240624,1952,1.28,20240625,2545,-22.32,20240624,1952,1.28,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241128,141526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,1,2,0.05,5122012,2590,20.47,1984,1984,1972,2565,1384,1976,1977.61,0.00,0,1546,1981,1978,1974,1971,1967,1980,1973,8,589,100,1380,1,1,7510000,148,0.00,0.00,12,0.03,0.00,0.00,2545,20240624,-22.32,1952,20240625,1.28,2545,-22.32,20240624,1952,1.28,20240625,2545,-22.32,20240624,1952,1.28,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241128,131523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,1,2,0.05,4191058,2119,16.74,1984,1984,1972,2565,1384,1976,1977.85,0.00,0,1152,1981,1978,1974,1971,1967,1980,1973,8,589,100,1380,1,1,7510000,148,0.00,0.00,12,0.03,0.00,0.00,2545,20240624,-22.32,1952,20240625,1.28,2545,-22.32,20240624,1952,1.28,20240625,2545,-22.32,20240624,1952,1.28,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241128,121520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,1,2,0.05,3400258,1719,13.58,1984,1984,1972,2565,1384,1976,1978.04,0.00,0,752,1981,1978,1974,1971,1967,1980,1973,8,589,100,1380,1,1,7510000,148,0.00,0.00,12,0.02,0.00,0.00,2545,20240624,-22.32,1952,20240625,1.28,2545,-22.32,20240624,1952,1.28,20240625,2545,-22.32,20240624,1952,1.28,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241128,111526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,1,2,0.05,2593642,1311,10.36,1984,1984,1972,2565,1384,1976,1978.37,0.00,0,352,1981,1978,1974,1971,1967,1980,1973,8,589,100,1380,1,1,7510000,148,0.00,0.00,12,0.02,0.00,0.00,2545,20240624,-22.32,1952,20240625,1.28,2545,-22.32,20240624,1952,1.28,20240625,2545,-22.32,20240624,1952,1.28,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241128,101522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,2,2,0.10,733330,370,2.92,1984,1984,1972,2565,1384,1976,1981.97,0.00,0,-10,1981,1978,1974,1971,1967,1980,1973,8,589,100,1380,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-22.28,1952,20240625,1.33,2545,-22.28,20240624,1952,1.33,20240625,2545,-22.28,20240624,1952,1.33,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241128,091520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,8,2,0.40,505920,255,2.02,1984,1984,1984,2565,1384,1976,1984.00,0.00,0,0,1981,1978,1974,1971,1967,1980,1973,8,589,100,1380,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-22.04,1952,20240625,1.64,2545,-22.04,20240624,1952,1.64,20240625,2545,-22.04,20240624,1952,1.64,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241127,161441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-1,5,-0.05,24955879,12655,213.12,1975,1977,1970,2570,1384,1977,1972.02,0.00,0,-1525,1979,1977,1976,1974,1973,1977,1974,8,593,100,1380,1,1,7510000,148,0.00,0.00,12,0.17,0.00,0.00,2545,20240624,-22.36,1952,20240625,1.23,2545,-22.36,20240624,1952,1.23,20240625,2545,-22.36,20240624,1952,1.23,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241127,151511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-1,5,-0.05,24953903,12654,213.10,1975,1977,1970,2570,1384,1977,1972.02,0.00,0,-1525,1979,1977,1976,1974,1973,1977,1974,8,593,100,1380,1,1,7510000,148,0.00,0.00,12,0.17,0.00,0.00,2545,20240624,-22.36,1952,20240625,1.23,2545,-22.36,20240624,1952,1.23,20240625,2545,-22.36,20240624,1952,1.23,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241127,141502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,-6,5,-0.30,24344561,12345,207.90,1975,1977,1970,2570,1384,1977,1972.02,0.00,0,-1256,1979,1977,1976,1974,1973,1977,1974,8,593,100,1380,1,1,7510000,148,0.00,0.00,12,0.16,0.00,0.00,2545,20240624,-22.55,1952,20240625,0.97,2545,-22.55,20240624,1952,0.97,20240625,2545,-22.55,20240624,1952,0.97,20240625,0.00,N,477340,100,7 억,,0,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 57 100.00 KOSDAQ 금융 N N N N N 1977 1 2 0.05 6517363 3296 26.05 1984 1984 1972 2565 1384 1976 1977.36 0.00 0 1946 1981 1978 1974 1971 1967 1980 1973 8 589 100 1380 1 1 7510000 148 0.00 0.00 12 0.04 0.00 0.00 2545 20240624 -22.32 1952 20240625 1.28 2545 -22.32 20240624 1952 1.28 20240625 2545 -22.32 20240624 1952 1.28 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
3 20241128 151528 57 100.00 KOSDAQ 금융 N N N N N 1977 1 2 0.05 6206974 3139 24.80 1984 1984 1972 2565 1384 1976 1977.37 0.00 0 1958 1981 1978 1974 1971 1967 1980 1973 8 589 100 1380 1 1 7510000 148 0.00 0.00 12 0.04 0.00 0.00 2545 20240624 -22.32 1952 20240625 1.28 2545 -22.32 20240624 1952 1.28 20240625 2545 -22.32 20240624 1952 1.28 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
4 20241128 141526 57 100.00 KOSDAQ 금융 N N N N N 1977 1 2 0.05 5122012 2590 20.47 1984 1984 1972 2565 1384 1976 1977.61 0.00 0 1546 1981 1978 1974 1971 1967 1980 1973 8 589 100 1380 1 1 7510000 148 0.00 0.00 12 0.03 0.00 0.00 2545 20240624 -22.32 1952 20240625 1.28 2545 -22.32 20240624 1952 1.28 20240625 2545 -22.32 20240624 1952 1.28 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
5 20241128 131523 57 100.00 KOSDAQ 금융 N N N N N 1977 1 2 0.05 4191058 2119 16.74 1984 1984 1972 2565 1384 1976 1977.85 0.00 0 1152 1981 1978 1974 1971 1967 1980 1973 8 589 100 1380 1 1 7510000 148 0.00 0.00 12 0.03 0.00 0.00 2545 20240624 -22.32 1952 20240625 1.28 2545 -22.32 20240624 1952 1.28 20240625 2545 -22.32 20240624 1952 1.28 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
6 20241128 121520 57 100.00 KOSDAQ 금융 N N N N N 1977 1 2 0.05 3400258 1719 13.58 1984 1984 1972 2565 1384 1976 1978.04 0.00 0 752 1981 1978 1974 1971 1967 1980 1973 8 589 100 1380 1 1 7510000 148 0.00 0.00 12 0.02 0.00 0.00 2545 20240624 -22.32 1952 20240625 1.28 2545 -22.32 20240624 1952 1.28 20240625 2545 -22.32 20240624 1952 1.28 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
7 20241128 111526 57 100.00 KOSDAQ 금융 N N N N N 1977 1 2 0.05 2593642 1311 10.36 1984 1984 1972 2565 1384 1976 1978.37 0.00 0 352 1981 1978 1974 1971 1967 1980 1973 8 589 100 1380 1 1 7510000 148 0.00 0.00 12 0.02 0.00 0.00 2545 20240624 -22.32 1952 20240625 1.28 2545 -22.32 20240624 1952 1.28 20240625 2545 -22.32 20240624 1952 1.28 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
8 20241128 101522 57 100.00 KOSDAQ 금융 N N N N N 1978 2 2 0.10 733330 370 2.92 1984 1984 1972 2565 1384 1976 1981.97 0.00 0 -10 1981 1978 1974 1971 1967 1980 1973 8 589 100 1380 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -22.28 1952 20240625 1.33 2545 -22.28 20240624 1952 1.33 20240625 2545 -22.28 20240624 1952 1.33 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
9 20241128 091520 57 100.00 KOSDAQ 금융 N N N N N 1984 8 2 0.40 505920 255 2.02 1984 1984 1984 2565 1384 1976 1984.00 0.00 0 0 1981 1978 1974 1971 1967 1980 1973 8 589 100 1380 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -22.04 1952 20240625 1.64 2545 -22.04 20240624 1952 1.64 20240625 2545 -22.04 20240624 1952 1.64 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
10 20241127 161441 57 100.00 KOSDAQ 금융 N N N N N 1976 -1 5 -0.05 24955879 12655 213.12 1975 1977 1970 2570 1384 1977 1972.02 0.00 0 -1525 1979 1977 1976 1974 1973 1977 1974 8 593 100 1380 1 1 7510000 148 0.00 0.00 12 0.17 0.00 0.00 2545 20240624 -22.36 1952 20240625 1.23 2545 -22.36 20240624 1952 1.23 20240625 2545 -22.36 20240624 1952 1.23 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
11 20241127 151511 57 100.00 KOSDAQ 금융 N N N N N 1976 -1 5 -0.05 24953903 12654 213.10 1975 1977 1970 2570 1384 1977 1972.02 0.00 0 -1525 1979 1977 1976 1974 1973 1977 1974 8 593 100 1380 1 1 7510000 148 0.00 0.00 12 0.17 0.00 0.00 2545 20240624 -22.36 1952 20240625 1.23 2545 -22.36 20240624 1952 1.23 20240625 2545 -22.36 20240624 1952 1.23 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
12 20241127 141502 57 100.00 KOSDAQ 금융 N N N N N 1971 -6 5 -0.30 24344561 12345 207.90 1975 1977 1970 2570 1384 1977 1972.02 0.00 0 -1256 1979 1977 1976 1974 1973 1977 1974 8 593 100 1380 1 1 7510000 148 0.00 0.00 12 0.16 0.00 0.00 2545 20240624 -22.55 1952 20240625 0.97 2545 -22.55 20240624 1952 0.97 20240625 2545 -22.55 20240624 1952 0.97 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N