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
478440/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
20241128,161501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,5154077,2578,6.38,2010,2010,1996,2595,1399,1998,1999.25,0.07,0,1848,2010,2003,1993,1986,1976,1999,1982,7,597,100,1390,1,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.60,1976,20240624,1.16,3815,-47.60,20240624,1976,1.16,20240624,3815,-47.60,20240624,1976,1.16,20240624,0.00,N,478440,100,6 억,,5141,N,N,0,N,00,N
20241128,151530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,5114097,2558,6.33,2010,2010,1996,2595,1399,1998,1999.26,0.07,0,1828,2010,2003,1993,1986,1976,1999,1982,7,597,100,1390,1,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.60,1976,20240624,1.16,3815,-47.60,20240624,1976,1.16,20240624,3815,-47.60,20240624,1976,1.16,20240624,0.00,N,478440,100,6 억,,5141,N,N,0,N,00,N
20241128,141528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,4346485,2174,5.38,2010,2010,1996,2595,1399,1998,1999.30,0.07,0,1448,2010,2003,1993,1986,1976,1999,1982,7,597,100,1390,1,1,6930000,139,0.00,0.00,12,0.03,0.00,0.00,3815,20240624,-47.60,1976,20240624,1.16,3815,-47.60,20240624,1976,1.16,20240624,3815,-47.60,20240624,1976,1.16,20240624,0.00,N,478440,100,6 억,,5141,N,N,0,N,00,N
20241128,131525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,3546785,1774,4.39,2010,2010,1996,2595,1399,1998,1999.32,0.07,0,1048,2010,2003,1993,1986,1976,1999,1982,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.03,0.00,0.00,3815,20240624,-47.58,1976,20240624,1.21,3815,-47.58,20240624,1976,1.21,20240624,3815,-47.58,20240624,1976,1.21,20240624,0.00,N,478440,100,6 억,,5141,N,N,0,N,00,N
20241128,121522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,2137785,1069,2.65,2010,2010,1996,2595,1399,1998,1999.80,0.07,0,648,2010,2003,1993,1986,1976,1999,1982,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.58,1976,20240624,1.21,3815,-47.58,20240624,1976,1.21,20240624,3815,-47.58,20240624,1976,1.21,20240624,0.00,N,478440,100,6 억,,5141,N,N,0,N,00,N
20241128,111528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,1289790,645,1.60,2010,2010,1996,2595,1399,1998,1999.67,0.07,0,225,2010,2003,1993,1986,1976,1999,1982,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.01,0.00,0.00,3815,20240624,-47.58,1976,20240624,1.21,3815,-47.58,20240624,1976,1.21,20240624,3815,-47.58,20240624,1976,1.21,20240624,0.00,N,478440,100,6 억,,5141,N,N,0,N,00,N
20241128,101524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,189910,95,0.24,2010,2010,1996,2595,1399,1998,1999.05,0.07,0,-75,2010,2003,1993,1986,1976,1999,1982,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.58,1976,20240624,1.21,3815,-47.58,20240624,1976,1.21,20240624,3815,-47.58,20240624,1976,1.21,20240624,0.00,N,478440,100,6 억,,5141,N,N,0,N,00,N
20241128,091522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,12,2,0.60,10050,5,0.01,2010,2010,2010,2595,1399,1998,2010.00,0.07,0,0,2010,2003,1993,1986,1976,1999,1982,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.31,1976,20240624,1.72,3815,-47.31,20240624,1976,1.72,20240624,3815,-47.31,20240624,1976,1.72,20240624,0.00,N,478440,100,6 억,,5141,N,N,0,N,00,N
20241127,161444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,80481138,40412,807.11,2000,2000,1983,2595,1399,1998,1991.52,0.08,0,-2275,2015,2006,2001,1992,1987,2004,1990,7,597,100,1390,1,1,6930000,138,0.00,0.00,12,0.58,0.00,0.00,3815,20240624,-47.63,1976,20240624,1.11,3815,-47.63,20240624,1976,1.11,20240624,3815,-47.63,20240624,1976,1.11,20240624,0.00,N,478440,100,6 억,,5666,N,N,0,N,00,N
20241127,151513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,80349286,40346,805.79,2000,2000,1983,2595,1399,1998,1991.51,0.08,0,-2274,2015,2006,2001,1992,1987,2004,1990,7,597,100,1390,1,1,6930000,138,0.00,0.00,12,0.58,0.00,0.00,3815,20240624,-47.65,1976,20240624,1.06,3815,-47.65,20240624,1976,1.06,20240624,3815,-47.65,20240624,1976,1.06,20240624,0.00,N,478440,100,6 억,,5666,N,N,0,N,00,N
20241127,141504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-8,5,-0.40,79783936,40062,800.12,2000,2000,1983,2595,1399,1998,1991.51,0.08,0,-2020,2015,2006,2001,1992,1987,2004,1990,7,597,100,1390,1,1,6930000,138,0.00,0.00,12,0.58,0.00,0.00,3815,20240624,-47.84,1976,20240624,0.71,3815,-47.84,20240624,1976,0.71,20240624,3815,-47.84,20240624,1976,0.71,20240624,0.00,N,478440,100,6 억,,5666,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 161501 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 5154077 2578 6.38 2010 2010 1996 2595 1399 1998 1999.25 0.07 0 1848 2010 2003 1993 1986 1976 1999 1982 7 597 100 1390 1 1 6930000 139 0.00 0.00 12 0.04 0.00 0.00 3815 20240624 -47.60 1976 20240624 1.16 3815 -47.60 20240624 1976 1.16 20240624 3815 -47.60 20240624 1976 1.16 20240624 0.00 N 478440 100 6 억 5141 N N 0 N 00 N
3 20241128 151530 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 5114097 2558 6.33 2010 2010 1996 2595 1399 1998 1999.26 0.07 0 1828 2010 2003 1993 1986 1976 1999 1982 7 597 100 1390 1 1 6930000 139 0.00 0.00 12 0.04 0.00 0.00 3815 20240624 -47.60 1976 20240624 1.16 3815 -47.60 20240624 1976 1.16 20240624 3815 -47.60 20240624 1976 1.16 20240624 0.00 N 478440 100 6 억 5141 N N 0 N 00 N
4 20241128 141528 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 4346485 2174 5.38 2010 2010 1996 2595 1399 1998 1999.30 0.07 0 1448 2010 2003 1993 1986 1976 1999 1982 7 597 100 1390 1 1 6930000 139 0.00 0.00 12 0.03 0.00 0.00 3815 20240624 -47.60 1976 20240624 1.16 3815 -47.60 20240624 1976 1.16 20240624 3815 -47.60 20240624 1976 1.16 20240624 0.00 N 478440 100 6 억 5141 N N 0 N 00 N
5 20241128 131525 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 3546785 1774 4.39 2010 2010 1996 2595 1399 1998 1999.32 0.07 0 1048 2010 2003 1993 1986 1976 1999 1982 7 597 100 1390 5 1 6930000 139 0.00 0.00 12 0.03 0.00 0.00 3815 20240624 -47.58 1976 20240624 1.21 3815 -47.58 20240624 1976 1.21 20240624 3815 -47.58 20240624 1976 1.21 20240624 0.00 N 478440 100 6 억 5141 N N 0 N 00 N
6 20241128 121522 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 2137785 1069 2.65 2010 2010 1996 2595 1399 1998 1999.80 0.07 0 648 2010 2003 1993 1986 1976 1999 1982 7 597 100 1390 5 1 6930000 139 0.00 0.00 12 0.02 0.00 0.00 3815 20240624 -47.58 1976 20240624 1.21 3815 -47.58 20240624 1976 1.21 20240624 3815 -47.58 20240624 1976 1.21 20240624 0.00 N 478440 100 6 억 5141 N N 0 N 00 N
7 20241128 111528 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 1289790 645 1.60 2010 2010 1996 2595 1399 1998 1999.67 0.07 0 225 2010 2003 1993 1986 1976 1999 1982 7 597 100 1390 5 1 6930000 139 0.00 0.00 12 0.01 0.00 0.00 3815 20240624 -47.58 1976 20240624 1.21 3815 -47.58 20240624 1976 1.21 20240624 3815 -47.58 20240624 1976 1.21 20240624 0.00 N 478440 100 6 억 5141 N N 0 N 00 N
8 20241128 101524 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 189910 95 0.24 2010 2010 1996 2595 1399 1998 1999.05 0.07 0 -75 2010 2003 1993 1986 1976 1999 1982 7 597 100 1390 5 1 6930000 139 0.00 0.00 12 0.00 0.00 0.00 3815 20240624 -47.58 1976 20240624 1.21 3815 -47.58 20240624 1976 1.21 20240624 3815 -47.58 20240624 1976 1.21 20240624 0.00 N 478440 100 6 억 5141 N N 0 N 00 N
9 20241128 091522 57 100.00 KOSDAQ 금융 N N N N N 2010 12 2 0.60 10050 5 0.01 2010 2010 2010 2595 1399 1998 2010.00 0.07 0 0 2010 2003 1993 1986 1976 1999 1982 7 597 100 1390 5 1 6930000 139 0.00 0.00 12 0.00 0.00 0.00 3815 20240624 -47.31 1976 20240624 1.72 3815 -47.31 20240624 1976 1.72 20240624 3815 -47.31 20240624 1976 1.72 20240624 0.00 N 478440 100 6 억 5141 N N 0 N 00 N
10 20241127 161444 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 80481138 40412 807.11 2000 2000 1983 2595 1399 1998 1991.52 0.08 0 -2275 2015 2006 2001 1992 1987 2004 1990 7 597 100 1390 1 1 6930000 138 0.00 0.00 12 0.58 0.00 0.00 3815 20240624 -47.63 1976 20240624 1.11 3815 -47.63 20240624 1976 1.11 20240624 3815 -47.63 20240624 1976 1.11 20240624 0.00 N 478440 100 6 억 5666 N N 0 N 00 N
11 20241127 151513 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 80349286 40346 805.79 2000 2000 1983 2595 1399 1998 1991.51 0.08 0 -2274 2015 2006 2001 1992 1987 2004 1990 7 597 100 1390 1 1 6930000 138 0.00 0.00 12 0.58 0.00 0.00 3815 20240624 -47.65 1976 20240624 1.06 3815 -47.65 20240624 1976 1.06 20240624 3815 -47.65 20240624 1976 1.06 20240624 0.00 N 478440 100 6 억 5666 N N 0 N 00 N
12 20241127 141504 57 100.00 KOSDAQ 금융 N N N N N 1990 -8 5 -0.40 79783936 40062 800.12 2000 2000 1983 2595 1399 1998 1991.51 0.08 0 -2020 2015 2006 2001 1992 1987 2004 1990 7 597 100 1390 1 1 6930000 138 0.00 0.00 12 0.58 0.00 0.00 3815 20240624 -47.84 1976 20240624 0.71 3815 -47.84 20240624 1976 0.71 20240624 3815 -47.84 20240624 1976 0.71 20240624 0.00 N 478440 100 6 억 5666 N N 0 N 00 N