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
477380/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,2000,0,3,0.00,5968572,2981,36.28,1999,2005,1998,2600,1400,2000,2002.20,0.13,0,1850,2002,2001,1999,1998,1996,2001,1998,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.75,1990,20241121,0.50,7080,-71.75,20240529,1990,0.50,20241121,7080,-71.75,20240529,1990,0.50,20241121,0.00,N,477380,100,8 억,,10216,N,N,0,N,00,N
20241128,151529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,5668372,2831,34.45,1999,2005,1998,2600,1400,2000,2002.25,0.13,0,1920,2002,2001,1999,1998,1996,2001,1998,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.03,0.00,0.00,7080,20240529,-71.75,1990,20241121,0.50,7080,-71.75,20240529,1990,0.50,20241121,7080,-71.75,20240529,1990,0.50,20241121,0.00,N,477380,100,8 억,,10216,N,N,0,N,00,N
20241128,141526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,4940572,2468,30.04,1999,2005,1998,2600,1400,2000,2001.85,0.13,0,1563,2002,2001,1999,1998,1996,2001,1998,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.03,0.00,0.00,7080,20240529,-71.68,1990,20241121,0.75,7080,-71.68,20240529,1990,0.75,20241121,7080,-71.68,20240529,1990,0.75,20241121,0.00,N,477380,100,8 억,,10216,N,N,0,N,00,N
20241128,131523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,4002860,2000,24.34,1999,2005,1998,2600,1400,2000,2001.43,0.13,0,1163,2002,2001,1999,1998,1996,2001,1998,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.02,0.00,0.00,7080,20240529,-71.75,1990,20241121,0.50,7080,-71.75,20240529,1990,0.50,20241121,7080,-71.75,20240529,1990,0.50,20241121,0.00,N,477380,100,8 억,,10216,N,N,0,N,00,N
20241128,121520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,3072740,1536,18.69,1999,2005,1998,2600,1400,2000,2000.48,0.13,0,699,2002,2001,1999,1998,1996,2001,1998,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.02,0.00,0.00,7080,20240529,-71.75,1990,20241121,0.50,7080,-71.75,20240529,1990,0.50,20241121,7080,-71.75,20240529,1990,0.50,20241121,0.00,N,477380,100,8 억,,10216,N,N,0,N,00,N
20241128,111526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,1710069,855,10.41,1999,2005,1998,2600,1400,2000,2000.08,0.13,0,308,2002,2001,1999,1998,1996,2001,1998,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.75,1990,20241121,0.50,7080,-71.75,20240529,1990,0.50,20241121,7080,-71.75,20240529,1990,0.50,20241121,0.00,N,477380,100,8 억,,10216,N,N,0,N,00,N
20241128,101522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,1015409,508,6.18,1999,2000,1998,2600,1400,2000,1998.84,0.13,0,-34,2002,2001,1999,1998,1996,2001,1998,8,600,100,1320,1,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.77,1990,20241121,0.45,7080,-71.77,20240529,1990,0.45,20241121,7080,-71.77,20240529,1990,0.45,20241121,0.00,N,477380,100,8 억,,10216,N,N,0,N,00,N
20241128,091520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,169880,85,1.03,1999,1999,1998,2600,1400,2000,1998.59,0.13,0,-55,2002,2001,1999,1998,1996,2001,1998,8,600,100,1320,1,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.78,1990,20241121,0.40,7080,-71.78,20240529,1990,0.40,20241121,7080,-71.78,20240529,1990,0.40,20241121,0.00,N,477380,100,8 억,,10216,N,N,0,N,00,N
20241127,161442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,16415146,8217,237.55,1998,2000,1997,2595,1400,1999,1997.71,0.12,0,-1583,2011,2005,1999,1993,1987,2002,1990,8,596,100,1310,5,1,8100000,162,0.00,0.00,12,0.10,0.00,0.00,7080,20240529,-71.75,1990,20241121,0.50,7080,-71.75,20240529,1990,0.50,20241121,7080,-71.75,20240529,1990,0.50,20241121,0.00,N,477380,100,8 억,,10049,N,N,0,N,00,N
20241127,151511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,13525049,6770,195.72,1998,2000,1997,2595,1400,1999,1997.79,0.12,0,-1726,2011,2005,1999,1993,1987,2002,1990,8,596,100,1310,5,1,8100000,162,0.00,0.00,12,0.08,0.00,0.00,7080,20240529,-71.75,1990,20241121,0.50,7080,-71.75,20240529,1990,0.50,20241121,7080,-71.75,20240529,1990,0.50,20241121,0.00,N,477380,100,8 억,,10049,N,N,0,N,00,N
20241127,141502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,6122018,3064,88.58,1998,2000,1998,2595,1400,1999,1998.05,0.12,0,-1622,2011,2005,1999,1993,1987,2002,1990,8,596,100,1310,1,1,8100000,162,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.78,1990,20241121,0.40,7080,-71.78,20240529,1990,0.40,20241121,7080,-71.78,20240529,1990,0.40,20241121,0.00,N,477380,100,8 억,,10049,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 2000 0 3 0.00 5968572 2981 36.28 1999 2005 1998 2600 1400 2000 2002.20 0.13 0 1850 2002 2001 1999 1998 1996 2001 1998 8 600 100 1320 5 1 8100000 162 0.00 0.00 12 0.04 0.00 0.00 7080 20240529 -71.75 1990 20241121 0.50 7080 -71.75 20240529 1990 0.50 20241121 7080 -71.75 20240529 1990 0.50 20241121 0.00 N 477380 100 8 억 10216 N N 0 N 00 N
3 20241128 151529 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 5668372 2831 34.45 1999 2005 1998 2600 1400 2000 2002.25 0.13 0 1920 2002 2001 1999 1998 1996 2001 1998 8 600 100 1320 5 1 8100000 162 0.00 0.00 12 0.03 0.00 0.00 7080 20240529 -71.75 1990 20241121 0.50 7080 -71.75 20240529 1990 0.50 20241121 7080 -71.75 20240529 1990 0.50 20241121 0.00 N 477380 100 8 억 10216 N N 0 N 00 N
4 20241128 141526 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 4940572 2468 30.04 1999 2005 1998 2600 1400 2000 2001.85 0.13 0 1563 2002 2001 1999 1998 1996 2001 1998 8 600 100 1320 5 1 8100000 162 0.00 0.00 12 0.03 0.00 0.00 7080 20240529 -71.68 1990 20241121 0.75 7080 -71.68 20240529 1990 0.75 20241121 7080 -71.68 20240529 1990 0.75 20241121 0.00 N 477380 100 8 억 10216 N N 0 N 00 N
5 20241128 131523 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 4002860 2000 24.34 1999 2005 1998 2600 1400 2000 2001.43 0.13 0 1163 2002 2001 1999 1998 1996 2001 1998 8 600 100 1320 5 1 8100000 162 0.00 0.00 12 0.02 0.00 0.00 7080 20240529 -71.75 1990 20241121 0.50 7080 -71.75 20240529 1990 0.50 20241121 7080 -71.75 20240529 1990 0.50 20241121 0.00 N 477380 100 8 억 10216 N N 0 N 00 N
6 20241128 121520 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 3072740 1536 18.69 1999 2005 1998 2600 1400 2000 2000.48 0.13 0 699 2002 2001 1999 1998 1996 2001 1998 8 600 100 1320 5 1 8100000 162 0.00 0.00 12 0.02 0.00 0.00 7080 20240529 -71.75 1990 20241121 0.50 7080 -71.75 20240529 1990 0.50 20241121 7080 -71.75 20240529 1990 0.50 20241121 0.00 N 477380 100 8 억 10216 N N 0 N 00 N
7 20241128 111526 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 1710069 855 10.41 1999 2005 1998 2600 1400 2000 2000.08 0.13 0 308 2002 2001 1999 1998 1996 2001 1998 8 600 100 1320 5 1 8100000 162 0.00 0.00 12 0.01 0.00 0.00 7080 20240529 -71.75 1990 20241121 0.50 7080 -71.75 20240529 1990 0.50 20241121 7080 -71.75 20240529 1990 0.50 20241121 0.00 N 477380 100 8 억 10216 N N 0 N 00 N
8 20241128 101522 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 1015409 508 6.18 1999 2000 1998 2600 1400 2000 1998.84 0.13 0 -34 2002 2001 1999 1998 1996 2001 1998 8 600 100 1320 1 1 8100000 162 0.00 0.00 12 0.01 0.00 0.00 7080 20240529 -71.77 1990 20241121 0.45 7080 -71.77 20240529 1990 0.45 20241121 7080 -71.77 20240529 1990 0.45 20241121 0.00 N 477380 100 8 억 10216 N N 0 N 00 N
9 20241128 091520 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 169880 85 1.03 1999 1999 1998 2600 1400 2000 1998.59 0.13 0 -55 2002 2001 1999 1998 1996 2001 1998 8 600 100 1320 1 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.78 1990 20241121 0.40 7080 -71.78 20240529 1990 0.40 20241121 7080 -71.78 20240529 1990 0.40 20241121 0.00 N 477380 100 8 억 10216 N N 0 N 00 N
10 20241127 161442 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 16415146 8217 237.55 1998 2000 1997 2595 1400 1999 1997.71 0.12 0 -1583 2011 2005 1999 1993 1987 2002 1990 8 596 100 1310 5 1 8100000 162 0.00 0.00 12 0.10 0.00 0.00 7080 20240529 -71.75 1990 20241121 0.50 7080 -71.75 20240529 1990 0.50 20241121 7080 -71.75 20240529 1990 0.50 20241121 0.00 N 477380 100 8 억 10049 N N 0 N 00 N
11 20241127 151511 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 13525049 6770 195.72 1998 2000 1997 2595 1400 1999 1997.79 0.12 0 -1726 2011 2005 1999 1993 1987 2002 1990 8 596 100 1310 5 1 8100000 162 0.00 0.00 12 0.08 0.00 0.00 7080 20240529 -71.75 1990 20241121 0.50 7080 -71.75 20240529 1990 0.50 20241121 7080 -71.75 20240529 1990 0.50 20241121 0.00 N 477380 100 8 억 10049 N N 0 N 00 N
12 20241127 141502 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 6122018 3064 88.58 1998 2000 1998 2595 1400 1999 1998.05 0.12 0 -1622 2011 2005 1999 1993 1987 2002 1990 8 596 100 1310 1 1 8100000 162 0.00 0.00 12 0.04 0.00 0.00 7080 20240529 -71.78 1990 20241121 0.40 7080 -71.78 20240529 1990 0.40 20241121 7080 -71.78 20240529 1990 0.40 20241121 0.00 N 477380 100 8 억 10049 N N 0 N 00 N