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
479880/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
20241128,161502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,40080316,20095,157.78,1999,1999,1992,2590,1397,1995,1994.54,0.39,0,1802,2009,2002,1998,1991,1987,2000,1989,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.29,0.00,0.00,3275,20240626,-39.08,1980,20240626,0.76,3275,-39.08,20240626,1980,0.76,20240626,3275,-39.08,20240626,1980,0.76,20240626,0.00,N,479880,100,6 억,,26769,N,N,0,N,00,N
20241128,151531,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,40036426,20073,157.61,1999,1999,1992,2590,1397,1995,1994.54,0.39,0,1782,2009,2002,1998,1991,1987,2000,1989,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.29,0.00,0.00,3275,20240626,-39.08,1980,20240626,0.76,3275,-39.08,20240626,1980,0.76,20240626,3275,-39.08,20240626,1980,0.76,20240626,0.00,N,479880,100,6 억,,26769,N,N,0,N,00,N
20241128,141529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,38175114,19140,150.28,1999,1999,1992,2590,1397,1995,1994.52,0.39,0,1416,2009,2002,1998,1991,1987,2000,1989,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.28,0.00,0.00,3275,20240626,-39.08,1980,20240626,0.76,3275,-39.08,20240626,1980,0.76,20240626,3275,-39.08,20240626,1980,0.76,20240626,0.00,N,479880,100,6 억,,26769,N,N,0,N,00,N
20241128,131525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,26693749,13385,105.10,1999,1999,1992,2590,1397,1995,1994.30,0.39,0,1016,2009,2002,1998,1991,1987,2000,1989,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.19,0.00,0.00,3275,20240626,-39.05,1980,20240626,0.81,3275,-39.05,20240626,1980,0.81,20240626,3275,-39.05,20240626,1980,0.81,20240626,0.00,N,479880,100,6 억,,26769,N,N,0,N,00,N
20241128,121523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,25895349,12985,101.96,1999,1999,1992,2590,1397,1995,1994.25,0.39,0,616,2009,2002,1998,1991,1987,2000,1989,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.19,0.00,0.00,3275,20240626,-39.05,1980,20240626,0.81,3275,-39.05,20240626,1980,0.81,20240626,3275,-39.05,20240626,1980,0.81,20240626,0.00,N,479880,100,6 억,,26769,N,N,0,N,00,N
20241128,111529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,7200324,3610,28.34,1999,1999,1994,2590,1397,1995,1994.55,0.39,0,364,2009,2002,1998,1991,1987,2000,1989,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.05,0.00,0.00,3275,20240626,-39.02,1980,20240626,0.86,3275,-39.02,20240626,1980,0.86,20240626,3275,-39.02,20240626,1980,0.86,20240626,0.00,N,479880,100,6 억,,26769,N,N,0,N,00,N
20241128,101525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,6277670,3148,24.72,1999,1999,1994,2590,1397,1995,1994.18,0.39,0,5,2009,2002,1998,1991,1987,2000,1989,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.05,0.00,0.00,3275,20240626,-38.99,1980,20240626,0.91,3275,-38.99,20240626,1980,0.91,20240626,3275,-38.99,20240626,1980,0.91,20240626,0.00,N,479880,100,6 억,,26769,N,N,0,N,00,N
20241128,091523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,11994,6,0.05,1999,1999,1999,2590,1397,1995,1999.00,0.39,0,5,2009,2002,1998,1991,1987,2000,1989,7,595,100,1390,1,1,6870000,137,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.96,1980,20240626,0.96,3275,-38.96,20240626,1980,0.96,20240626,3275,-38.96,20240626,1980,0.96,20240626,0.00,N,479880,100,6 억,,26769,N,N,0,N,00,N
20241127,161444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-3,5,-0.15,25413187,12736,55.56,2005,2005,1994,2595,1399,1998,1995.38,0.39,0,-1212,2015,2006,2001,1992,1987,2004,1990,7,597,100,1390,1,1,6870000,137,0.00,0.00,12,0.19,0.00,0.00,3275,20240626,-39.08,1980,20240626,0.76,3275,-39.08,20240626,1980,0.76,20240626,3275,-39.08,20240626,1980,0.76,20240626,0.00,N,479880,100,6 억,,26986,N,N,0,N,00,N
20241127,151514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-3,5,-0.15,24403717,12230,53.35,2005,2005,1994,2595,1399,1998,1995.40,0.39,0,-1217,2015,2006,2001,1992,1987,2004,1990,7,597,100,1390,1,1,6870000,137,0.00,0.00,12,0.18,0.00,0.00,3275,20240626,-39.08,1980,20240626,0.76,3275,-39.08,20240626,1980,0.76,20240626,3275,-39.08,20240626,1980,0.76,20240626,0.00,N,479880,100,6 억,,26986,N,N,0,N,00,N
20241127,141505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-4,5,-0.20,23667811,11861,51.74,2005,2005,1994,2595,1399,1998,1995.43,0.39,0,-1063,2015,2006,2001,1992,1987,2004,1990,7,597,100,1390,1,1,6870000,137,0.00,0.00,12,0.17,0.00,0.00,3275,20240626,-39.11,1980,20240626,0.71,3275,-39.11,20240626,1980,0.71,20240626,3275,-39.11,20240626,1980,0.71,20240626,0.00,N,479880,100,6 억,,26986,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 161502 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 40080316 20095 157.78 1999 1999 1992 2590 1397 1995 1994.54 0.39 0 1802 2009 2002 1998 1991 1987 2000 1989 7 595 100 1390 1 1 6870000 137 0.00 0.00 12 0.29 0.00 0.00 3275 20240626 -39.08 1980 20240626 0.76 3275 -39.08 20240626 1980 0.76 20240626 3275 -39.08 20240626 1980 0.76 20240626 0.00 N 479880 100 6 억 26769 N N 0 N 00 N
3 20241128 151531 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 40036426 20073 157.61 1999 1999 1992 2590 1397 1995 1994.54 0.39 0 1782 2009 2002 1998 1991 1987 2000 1989 7 595 100 1390 1 1 6870000 137 0.00 0.00 12 0.29 0.00 0.00 3275 20240626 -39.08 1980 20240626 0.76 3275 -39.08 20240626 1980 0.76 20240626 3275 -39.08 20240626 1980 0.76 20240626 0.00 N 479880 100 6 억 26769 N N 0 N 00 N
4 20241128 141529 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 38175114 19140 150.28 1999 1999 1992 2590 1397 1995 1994.52 0.39 0 1416 2009 2002 1998 1991 1987 2000 1989 7 595 100 1390 1 1 6870000 137 0.00 0.00 12 0.28 0.00 0.00 3275 20240626 -39.08 1980 20240626 0.76 3275 -39.08 20240626 1980 0.76 20240626 3275 -39.08 20240626 1980 0.76 20240626 0.00 N 479880 100 6 억 26769 N N 0 N 00 N
5 20241128 131525 57 100.00 KOSDAQ 금융 N N N N N 1996 1 2 0.05 26693749 13385 105.10 1999 1999 1992 2590 1397 1995 1994.30 0.39 0 1016 2009 2002 1998 1991 1987 2000 1989 7 595 100 1390 1 1 6870000 137 0.00 0.00 12 0.19 0.00 0.00 3275 20240626 -39.05 1980 20240626 0.81 3275 -39.05 20240626 1980 0.81 20240626 3275 -39.05 20240626 1980 0.81 20240626 0.00 N 479880 100 6 억 26769 N N 0 N 00 N
6 20241128 121523 57 100.00 KOSDAQ 금융 N N N N N 1996 1 2 0.05 25895349 12985 101.96 1999 1999 1992 2590 1397 1995 1994.25 0.39 0 616 2009 2002 1998 1991 1987 2000 1989 7 595 100 1390 1 1 6870000 137 0.00 0.00 12 0.19 0.00 0.00 3275 20240626 -39.05 1980 20240626 0.81 3275 -39.05 20240626 1980 0.81 20240626 3275 -39.05 20240626 1980 0.81 20240626 0.00 N 479880 100 6 억 26769 N N 0 N 00 N
7 20241128 111529 57 100.00 KOSDAQ 금융 N N N N N 1997 2 2 0.10 7200324 3610 28.34 1999 1999 1994 2590 1397 1995 1994.55 0.39 0 364 2009 2002 1998 1991 1987 2000 1989 7 595 100 1390 1 1 6870000 137 0.00 0.00 12 0.05 0.00 0.00 3275 20240626 -39.02 1980 20240626 0.86 3275 -39.02 20240626 1980 0.86 20240626 3275 -39.02 20240626 1980 0.86 20240626 0.00 N 479880 100 6 억 26769 N N 0 N 00 N
8 20241128 101525 57 100.00 KOSDAQ 금융 N N N N N 1998 3 2 0.15 6277670 3148 24.72 1999 1999 1994 2590 1397 1995 1994.18 0.39 0 5 2009 2002 1998 1991 1987 2000 1989 7 595 100 1390 1 1 6870000 137 0.00 0.00 12 0.05 0.00 0.00 3275 20240626 -38.99 1980 20240626 0.91 3275 -38.99 20240626 1980 0.91 20240626 3275 -38.99 20240626 1980 0.91 20240626 0.00 N 479880 100 6 억 26769 N N 0 N 00 N
9 20241128 091523 57 100.00 KOSDAQ 금융 N N N N N 1999 4 2 0.20 11994 6 0.05 1999 1999 1999 2590 1397 1995 1999.00 0.39 0 5 2009 2002 1998 1991 1987 2000 1989 7 595 100 1390 1 1 6870000 137 0.00 0.00 12 0.00 0.00 0.00 3275 20240626 -38.96 1980 20240626 0.96 3275 -38.96 20240626 1980 0.96 20240626 3275 -38.96 20240626 1980 0.96 20240626 0.00 N 479880 100 6 억 26769 N N 0 N 00 N
10 20241127 161444 57 100.00 KOSDAQ 금융 N N N N N 1995 -3 5 -0.15 25413187 12736 55.56 2005 2005 1994 2595 1399 1998 1995.38 0.39 0 -1212 2015 2006 2001 1992 1987 2004 1990 7 597 100 1390 1 1 6870000 137 0.00 0.00 12 0.19 0.00 0.00 3275 20240626 -39.08 1980 20240626 0.76 3275 -39.08 20240626 1980 0.76 20240626 3275 -39.08 20240626 1980 0.76 20240626 0.00 N 479880 100 6 억 26986 N N 0 N 00 N
11 20241127 151514 57 100.00 KOSDAQ 금융 N N N N N 1995 -3 5 -0.15 24403717 12230 53.35 2005 2005 1994 2595 1399 1998 1995.40 0.39 0 -1217 2015 2006 2001 1992 1987 2004 1990 7 597 100 1390 1 1 6870000 137 0.00 0.00 12 0.18 0.00 0.00 3275 20240626 -39.08 1980 20240626 0.76 3275 -39.08 20240626 1980 0.76 20240626 3275 -39.08 20240626 1980 0.76 20240626 0.00 N 479880 100 6 억 26986 N N 0 N 00 N
12 20241127 141505 57 100.00 KOSDAQ 금융 N N N N N 1994 -4 5 -0.20 23667811 11861 51.74 2005 2005 1994 2595 1399 1998 1995.43 0.39 0 -1063 2015 2006 2001 1992 1987 2004 1990 7 597 100 1390 1 1 6870000 137 0.00 0.00 12 0.17 0.00 0.00 3275 20240626 -39.11 1980 20240626 0.71 3275 -39.11 20240626 1980 0.71 20240626 3275 -39.11 20240626 1980 0.71 20240626 0.00 N 479880 100 6 억 26986 N N 0 N 00 N