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
482680/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
20241128,161503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-2,5,-0.10,10910360,5500,49.35,1985,1988,1981,2575,1389,1983,1983.70,0.00,0,1542,1990,1986,1984,1980,1978,1985,1979,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.07,0.00,0.00,3225,20240911,-38.57,1976,20241122,0.25,3225,-38.57,20240911,1976,0.25,20241122,3225,-38.57,20240911,1976,0.25,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241128,151533,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,0,3,0.00,10076319,5079,45.57,1985,1988,1982,2575,1389,1983,1983.92,0.00,0,1923,1990,1986,1984,1980,1978,1985,1979,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.06,0.00,0.00,3225,20240911,-38.51,1976,20241122,0.35,3225,-38.51,20240911,1976,0.35,20241122,3225,-38.51,20240911,1976,0.35,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241128,141530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,3,2,0.15,5654108,2849,25.56,1985,1988,1983,2575,1389,1983,1984.59,0.00,0,1483,1990,1986,1984,1980,1978,1985,1979,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-38.42,1976,20241122,0.51,3225,-38.42,20240911,1976,0.51,20241122,3225,-38.42,20240911,1976,0.51,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241128,131527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,0,3,0.00,4851836,2445,21.94,1985,1988,1983,2575,1389,1983,1984.39,0.00,0,1103,1990,1986,1984,1980,1978,1985,1979,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-38.51,1976,20241122,0.35,3225,-38.51,20240911,1976,0.35,20241122,3225,-38.51,20240911,1976,0.35,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241128,121524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,3,2,0.15,3068183,1546,13.87,1985,1988,1983,2575,1389,1983,1984.59,0.00,0,735,1990,1986,1984,1980,1978,1985,1979,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.02,0.00,0.00,3225,20240911,-38.42,1976,20241122,0.51,3225,-38.42,20240911,1976,0.51,20241122,3225,-38.42,20240911,1976,0.51,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241128,111530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,2,2,0.10,2190374,1104,9.91,1985,1988,1983,2575,1389,1983,1984.03,0.00,0,298,1990,1986,1984,1980,1978,1985,1979,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.01,0.00,0.00,3225,20240911,-38.45,1976,20241122,0.46,3225,-38.45,20240911,1976,0.46,20241122,3225,-38.45,20240911,1976,0.46,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241128,101526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,1,2,0.05,1263432,637,5.72,1985,1988,1983,2575,1389,1983,1983.41,0.00,0,-65,1990,1986,1984,1980,1978,1985,1979,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.01,0.00,0.00,3225,20240911,-38.48,1976,20241122,0.40,3225,-38.48,20240911,1976,0.40,20241122,3225,-38.48,20240911,1976,0.40,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241128,091524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,5,2,0.25,1102615,556,4.99,1985,1988,1983,2575,1389,1983,1983.12,0.00,0,-65,1990,1986,1984,1980,1978,1985,1979,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.01,0.00,0.00,3225,20240911,-38.36,1976,20241122,0.61,3225,-38.36,20240911,1976,0.61,20241122,3225,-38.36,20240911,1976,0.61,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241127,161445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,6,2,0.30,22131339,11145,46.84,1986,1988,1982,2570,1384,1977,1985.76,0.00,0,-45,1997,1987,1982,1972,1967,1984,1969,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.14,0.00,0.00,3225,20240911,-38.51,1976,20241122,0.35,3225,-38.51,20240911,1976,0.35,20241122,3225,-38.51,20240911,1976,0.35,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241127,151515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,6,2,0.30,20937573,10543,44.31,1986,1988,1982,2570,1384,1977,1985.92,0.00,0,-45,1997,1987,1982,1972,1967,1984,1969,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.13,0.00,0.00,3225,20240911,-38.51,1976,20241122,0.35,3225,-38.51,20240911,1976,0.35,20241122,3225,-38.51,20240911,1976,0.35,20241122,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241127,141506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,6,2,0.30,20475533,10310,43.33,1986,1988,1982,2570,1384,1977,1985.99,0.00,0,-45,1997,1987,1982,1972,1967,1984,1969,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.13,0.00,0.00,3225,20240911,-38.51,1976,20241122,0.35,3225,-38.51,20240911,1976,0.35,20241122,3225,-38.51,20240911,1976,0.35,20241122,0.00,N,482680,100,8 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 161503 57 100.00 KOSDAQ 금융 N N N N N 1981 -2 5 -0.10 10910360 5500 49.35 1985 1988 1981 2575 1389 1983 1983.70 0.00 0 1542 1990 1986 1984 1980 1978 1985 1979 8 592 100 1380 1 1 8215000 163 0.00 0.00 12 0.07 0.00 0.00 3225 20240911 -38.57 1976 20241122 0.25 3225 -38.57 20240911 1976 0.25 20241122 3225 -38.57 20240911 1976 0.25 20241122 0.00 N 482680 100 8 억 0 N N 0 N 00 N
3 20241128 151533 57 100.00 KOSDAQ 금융 N N N N N 1983 0 3 0.00 10076319 5079 45.57 1985 1988 1982 2575 1389 1983 1983.92 0.00 0 1923 1990 1986 1984 1980 1978 1985 1979 8 592 100 1380 1 1 8215000 163 0.00 0.00 12 0.06 0.00 0.00 3225 20240911 -38.51 1976 20241122 0.35 3225 -38.51 20240911 1976 0.35 20241122 3225 -38.51 20240911 1976 0.35 20241122 0.00 N 482680 100 8 억 0 N N 0 N 00 N
4 20241128 141530 57 100.00 KOSDAQ 금융 N N N N N 1986 3 2 0.15 5654108 2849 25.56 1985 1988 1983 2575 1389 1983 1984.59 0.00 0 1483 1990 1986 1984 1980 1978 1985 1979 8 592 100 1380 1 1 8215000 163 0.00 0.00 12 0.03 0.00 0.00 3225 20240911 -38.42 1976 20241122 0.51 3225 -38.42 20240911 1976 0.51 20241122 3225 -38.42 20240911 1976 0.51 20241122 0.00 N 482680 100 8 억 0 N N 0 N 00 N
5 20241128 131527 57 100.00 KOSDAQ 금융 N N N N N 1983 0 3 0.00 4851836 2445 21.94 1985 1988 1983 2575 1389 1983 1984.39 0.00 0 1103 1990 1986 1984 1980 1978 1985 1979 8 592 100 1380 1 1 8215000 163 0.00 0.00 12 0.03 0.00 0.00 3225 20240911 -38.51 1976 20241122 0.35 3225 -38.51 20240911 1976 0.35 20241122 3225 -38.51 20240911 1976 0.35 20241122 0.00 N 482680 100 8 억 0 N N 0 N 00 N
6 20241128 121524 57 100.00 KOSDAQ 금융 N N N N N 1986 3 2 0.15 3068183 1546 13.87 1985 1988 1983 2575 1389 1983 1984.59 0.00 0 735 1990 1986 1984 1980 1978 1985 1979 8 592 100 1380 1 1 8215000 163 0.00 0.00 12 0.02 0.00 0.00 3225 20240911 -38.42 1976 20241122 0.51 3225 -38.42 20240911 1976 0.51 20241122 3225 -38.42 20240911 1976 0.51 20241122 0.00 N 482680 100 8 억 0 N N 0 N 00 N
7 20241128 111530 57 100.00 KOSDAQ 금융 N N N N N 1985 2 2 0.10 2190374 1104 9.91 1985 1988 1983 2575 1389 1983 1984.03 0.00 0 298 1990 1986 1984 1980 1978 1985 1979 8 592 100 1380 1 1 8215000 163 0.00 0.00 12 0.01 0.00 0.00 3225 20240911 -38.45 1976 20241122 0.46 3225 -38.45 20240911 1976 0.46 20241122 3225 -38.45 20240911 1976 0.46 20241122 0.00 N 482680 100 8 억 0 N N 0 N 00 N
8 20241128 101526 57 100.00 KOSDAQ 금융 N N N N N 1984 1 2 0.05 1263432 637 5.72 1985 1988 1983 2575 1389 1983 1983.41 0.00 0 -65 1990 1986 1984 1980 1978 1985 1979 8 592 100 1380 1 1 8215000 163 0.00 0.00 12 0.01 0.00 0.00 3225 20240911 -38.48 1976 20241122 0.40 3225 -38.48 20240911 1976 0.40 20241122 3225 -38.48 20240911 1976 0.40 20241122 0.00 N 482680 100 8 억 0 N N 0 N 00 N
9 20241128 091524 57 100.00 KOSDAQ 금융 N N N N N 1988 5 2 0.25 1102615 556 4.99 1985 1988 1983 2575 1389 1983 1983.12 0.00 0 -65 1990 1986 1984 1980 1978 1985 1979 8 592 100 1380 1 1 8215000 163 0.00 0.00 12 0.01 0.00 0.00 3225 20240911 -38.36 1976 20241122 0.61 3225 -38.36 20240911 1976 0.61 20241122 3225 -38.36 20240911 1976 0.61 20241122 0.00 N 482680 100 8 억 0 N N 0 N 00 N
10 20241127 161445 57 100.00 KOSDAQ 금융 N N N N N 1983 6 2 0.30 22131339 11145 46.84 1986 1988 1982 2570 1384 1977 1985.76 0.00 0 -45 1997 1987 1982 1972 1967 1984 1969 8 593 100 1380 1 1 8215000 163 0.00 0.00 12 0.14 0.00 0.00 3225 20240911 -38.51 1976 20241122 0.35 3225 -38.51 20240911 1976 0.35 20241122 3225 -38.51 20240911 1976 0.35 20241122 0.00 N 482680 100 8 억 0 N N 0 N 00 N
11 20241127 151515 57 100.00 KOSDAQ 금융 N N N N N 1983 6 2 0.30 20937573 10543 44.31 1986 1988 1982 2570 1384 1977 1985.92 0.00 0 -45 1997 1987 1982 1972 1967 1984 1969 8 593 100 1380 1 1 8215000 163 0.00 0.00 12 0.13 0.00 0.00 3225 20240911 -38.51 1976 20241122 0.35 3225 -38.51 20240911 1976 0.35 20241122 3225 -38.51 20240911 1976 0.35 20241122 0.00 N 482680 100 8 억 0 N N 0 N 00 N
12 20241127 141506 57 100.00 KOSDAQ 금융 N N N N N 1983 6 2 0.30 20475533 10310 43.33 1986 1988 1982 2570 1384 1977 1985.99 0.00 0 -45 1997 1987 1982 1972 1967 1984 1969 8 593 100 1380 1 1 8215000 163 0.00 0.00 12 0.13 0.00 0.00 3225 20240911 -38.51 1976 20241122 0.35 3225 -38.51 20240911 1976 0.35 20241122 3225 -38.51 20240911 1976 0.35 20241122 0.00 N 482680 100 8 억 0 N N 0 N 00 N