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
053580/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
20241128,160606,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7190,10,2,0.14,32041940,4484,13.50,7160,7190,7090,9330,5030,7180,7145.82,4.14,0,-1186,7553,7366,7163,6976,6773,7460,7070,69,2150,500,5160,10,1,13636248,980,17.49,0.90,12,0.03,411.00,7946.00,10700,20240318,-32.80,6660,20241114,7.96,10700,-32.80,20240318,6660,7.96,20241114,10700,-32.80,20240318,6660,7.96,20241114,0.65,N,053580,500,68 억,,565083,N,N,0,N,00,N
20241128,150615,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7140,-40,5,-0.56,26348360,3692,11.12,7160,7180,7090,9330,5030,7180,7136.61,4.14,0,-1153,7553,7366,7163,6976,6773,7460,7070,69,2150,500,5160,10,1,13636248,974,17.37,0.90,12,0.03,411.00,7946.00,10700,20240318,-33.27,6660,20241114,7.21,10700,-33.27,20240318,6660,7.21,20241114,10700,-33.27,20240318,6660,7.21,20241114,0.65,N,053580,500,68 억,,565083,N,N,0,N,00,N
20241128,140614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7160,-20,5,-0.28,22833410,3200,9.64,7160,7160,7090,9330,5030,7180,7135.44,4.14,0,-1194,7553,7366,7163,6976,6773,7460,7070,69,2150,500,5160,10,1,13636248,976,17.42,0.90,12,0.02,411.00,7946.00,10700,20240318,-33.08,6660,20241114,7.51,10700,-33.08,20240318,6660,7.51,20241114,10700,-33.08,20240318,6660,7.51,20241114,0.65,N,053580,500,68 억,,565083,N,N,0,N,00,N
20241128,130612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7160,-20,5,-0.28,21802770,3056,9.20,7160,7160,7090,9330,5030,7180,7134.41,4.14,0,-1198,7553,7366,7163,6976,6773,7460,7070,69,2150,500,5160,10,1,13636248,976,17.42,0.90,12,0.02,411.00,7946.00,10700,20240318,-33.08,6660,20241114,7.51,10700,-33.08,20240318,6660,7.51,20241114,10700,-33.08,20240318,6660,7.51,20241114,0.65,N,053580,500,68 억,,565083,N,N,0,N,00,N
20241128,120615,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7150,-30,5,-0.42,14283820,2003,6.03,7160,7160,7090,9330,5030,7180,7131.21,4.14,0,-1168,7553,7366,7163,6976,6773,7460,7070,69,2150,500,5160,10,1,13636248,975,17.40,0.90,12,0.01,411.00,7946.00,10700,20240318,-33.18,6660,20241114,7.36,10700,-33.18,20240318,6660,7.36,20241114,10700,-33.18,20240318,6660,7.36,20241114,0.65,N,053580,500,68 억,,565083,N,N,0,N,00,N
20241128,110617,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7120,-60,5,-0.84,13976820,1960,5.90,7160,7160,7090,9330,5030,7180,7131.03,4.14,0,-1154,7553,7366,7163,6976,6773,7460,7070,69,2150,500,5160,10,1,13636248,971,17.32,0.90,12,0.01,411.00,7946.00,10700,20240318,-33.46,6660,20241114,6.91,10700,-33.46,20240318,6660,6.91,20241114,10700,-33.46,20240318,6660,6.91,20241114,0.65,N,053580,500,68 억,,565083,N,N,0,N,00,N
20241128,100616,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7120,-60,5,-0.84,10478260,1469,4.42,7160,7160,7090,9330,5030,7180,7132.92,4.14,0,-1126,7553,7366,7163,6976,6773,7460,7070,69,2150,500,5160,10,1,13636248,971,17.32,0.90,12,0.01,411.00,7946.00,10700,20240318,-33.46,6660,20241114,6.91,10700,-33.46,20240318,6660,6.91,20241114,10700,-33.46,20240318,6660,6.91,20241114,0.65,N,053580,500,68 억,,565083,N,N,0,N,00,N
20241128,090614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7150,-30,5,-0.42,8051460,1129,3.40,7160,7160,7130,9330,5030,7180,7131.50,4.14,0,-1118,7553,7366,7163,6976,6773,7460,7070,69,2150,500,5160,10,1,13636248,975,17.40,0.90,12,0.01,411.00,7946.00,10700,20240318,-33.18,6660,20241114,7.36,10700,-33.18,20240318,6660,7.36,20241114,10700,-33.18,20240318,6660,7.36,20241114,0.65,N,053580,500,68 억,,565083,N,N,0,N,00,N
20241127,160559,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7180,110,2,1.56,228420410,32037,443.05,7110,7350,6960,9190,4950,7070,7128.91,4.10,0,5910,7270,7170,7020,6920,6770,7220,6970,69,2120,500,5090,10,1,13636248,979,17.47,0.90,12,0.23,411.00,7946.00,10700,20240318,-32.90,6660,20241114,7.81,10700,-32.90,20240318,6660,7.81,20241114,10700,-32.90,20240318,6660,7.81,20241114,0.66,N,053580,500,68 억,,559241,N,N,0,N,00,N
20241127,150611,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7010,-60,5,-0.85,212914110,29860,412.94,7110,7350,6960,9190,4950,7070,7130.41,4.10,0,5858,7270,7170,7020,6920,6770,7220,6970,69,2120,500,5090,10,1,13636248,956,17.06,0.88,12,0.22,411.00,7946.00,10700,20240318,-34.49,6660,20241114,5.26,10700,-34.49,20240318,6660,5.26,20241114,10700,-34.49,20240318,6660,5.26,20241114,0.66,N,053580,500,68 억,,559241,N,N,0,N,00,N
20241127,140610,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7070,0,3,0.00,151786950,21171,292.78,7110,7350,6960,9190,4950,7070,7169.57,4.10,0,4195,7270,7170,7020,6920,6770,7220,6970,69,2120,500,5090,10,1,13636248,964,17.20,0.89,12,0.16,411.00,7946.00,10700,20240318,-33.93,6660,20241114,6.16,10700,-33.93,20240318,6660,6.16,20241114,10700,-33.93,20240318,6660,6.16,20241114,0.66,N,053580,500,68 억,,559241,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 160606 57 100.00 KOSDAQ 금융 N N N N N 7190 10 2 0.14 32041940 4484 13.50 7160 7190 7090 9330 5030 7180 7145.82 4.14 0 -1186 7553 7366 7163 6976 6773 7460 7070 69 2150 500 5160 10 1 13636248 980 17.49 0.90 12 0.03 411.00 7946.00 10700 20240318 -32.80 6660 20241114 7.96 10700 -32.80 20240318 6660 7.96 20241114 10700 -32.80 20240318 6660 7.96 20241114 0.65 N 053580 500 68 억 565083 N N 0 N 00 N
3 20241128 150615 57 100.00 KOSDAQ 금융 N N N N N 7140 -40 5 -0.56 26348360 3692 11.12 7160 7180 7090 9330 5030 7180 7136.61 4.14 0 -1153 7553 7366 7163 6976 6773 7460 7070 69 2150 500 5160 10 1 13636248 974 17.37 0.90 12 0.03 411.00 7946.00 10700 20240318 -33.27 6660 20241114 7.21 10700 -33.27 20240318 6660 7.21 20241114 10700 -33.27 20240318 6660 7.21 20241114 0.65 N 053580 500 68 억 565083 N N 0 N 00 N
4 20241128 140614 57 100.00 KOSDAQ 금융 N N N N N 7160 -20 5 -0.28 22833410 3200 9.64 7160 7160 7090 9330 5030 7180 7135.44 4.14 0 -1194 7553 7366 7163 6976 6773 7460 7070 69 2150 500 5160 10 1 13636248 976 17.42 0.90 12 0.02 411.00 7946.00 10700 20240318 -33.08 6660 20241114 7.51 10700 -33.08 20240318 6660 7.51 20241114 10700 -33.08 20240318 6660 7.51 20241114 0.65 N 053580 500 68 억 565083 N N 0 N 00 N
5 20241128 130612 57 100.00 KOSDAQ 금융 N N N N N 7160 -20 5 -0.28 21802770 3056 9.20 7160 7160 7090 9330 5030 7180 7134.41 4.14 0 -1198 7553 7366 7163 6976 6773 7460 7070 69 2150 500 5160 10 1 13636248 976 17.42 0.90 12 0.02 411.00 7946.00 10700 20240318 -33.08 6660 20241114 7.51 10700 -33.08 20240318 6660 7.51 20241114 10700 -33.08 20240318 6660 7.51 20241114 0.65 N 053580 500 68 억 565083 N N 0 N 00 N
6 20241128 120615 57 100.00 KOSDAQ 금융 N N N N N 7150 -30 5 -0.42 14283820 2003 6.03 7160 7160 7090 9330 5030 7180 7131.21 4.14 0 -1168 7553 7366 7163 6976 6773 7460 7070 69 2150 500 5160 10 1 13636248 975 17.40 0.90 12 0.01 411.00 7946.00 10700 20240318 -33.18 6660 20241114 7.36 10700 -33.18 20240318 6660 7.36 20241114 10700 -33.18 20240318 6660 7.36 20241114 0.65 N 053580 500 68 억 565083 N N 0 N 00 N
7 20241128 110617 57 100.00 KOSDAQ 금융 N N N N N 7120 -60 5 -0.84 13976820 1960 5.90 7160 7160 7090 9330 5030 7180 7131.03 4.14 0 -1154 7553 7366 7163 6976 6773 7460 7070 69 2150 500 5160 10 1 13636248 971 17.32 0.90 12 0.01 411.00 7946.00 10700 20240318 -33.46 6660 20241114 6.91 10700 -33.46 20240318 6660 6.91 20241114 10700 -33.46 20240318 6660 6.91 20241114 0.65 N 053580 500 68 억 565083 N N 0 N 00 N
8 20241128 100616 57 100.00 KOSDAQ 금융 N N N N N 7120 -60 5 -0.84 10478260 1469 4.42 7160 7160 7090 9330 5030 7180 7132.92 4.14 0 -1126 7553 7366 7163 6976 6773 7460 7070 69 2150 500 5160 10 1 13636248 971 17.32 0.90 12 0.01 411.00 7946.00 10700 20240318 -33.46 6660 20241114 6.91 10700 -33.46 20240318 6660 6.91 20241114 10700 -33.46 20240318 6660 6.91 20241114 0.65 N 053580 500 68 억 565083 N N 0 N 00 N
9 20241128 090614 57 100.00 KOSDAQ 금융 N N N N N 7150 -30 5 -0.42 8051460 1129 3.40 7160 7160 7130 9330 5030 7180 7131.50 4.14 0 -1118 7553 7366 7163 6976 6773 7460 7070 69 2150 500 5160 10 1 13636248 975 17.40 0.90 12 0.01 411.00 7946.00 10700 20240318 -33.18 6660 20241114 7.36 10700 -33.18 20240318 6660 7.36 20241114 10700 -33.18 20240318 6660 7.36 20241114 0.65 N 053580 500 68 억 565083 N N 0 N 00 N
10 20241127 160559 57 100.00 KOSDAQ 금융 N N N N N 7180 110 2 1.56 228420410 32037 443.05 7110 7350 6960 9190 4950 7070 7128.91 4.10 0 5910 7270 7170 7020 6920 6770 7220 6970 69 2120 500 5090 10 1 13636248 979 17.47 0.90 12 0.23 411.00 7946.00 10700 20240318 -32.90 6660 20241114 7.81 10700 -32.90 20240318 6660 7.81 20241114 10700 -32.90 20240318 6660 7.81 20241114 0.66 N 053580 500 68 억 559241 N N 0 N 00 N
11 20241127 150611 57 100.00 KOSDAQ 금융 N N N N N 7010 -60 5 -0.85 212914110 29860 412.94 7110 7350 6960 9190 4950 7070 7130.41 4.10 0 5858 7270 7170 7020 6920 6770 7220 6970 69 2120 500 5090 10 1 13636248 956 17.06 0.88 12 0.22 411.00 7946.00 10700 20240318 -34.49 6660 20241114 5.26 10700 -34.49 20240318 6660 5.26 20241114 10700 -34.49 20240318 6660 5.26 20241114 0.66 N 053580 500 68 억 559241 N N 0 N 00 N
12 20241127 140610 57 100.00 KOSDAQ 금융 N N N N N 7070 0 3 0.00 151786950 21171 292.78 7110 7350 6960 9190 4950 7070 7169.57 4.10 0 4195 7270 7170 7020 6920 6770 7220 6970 69 2120 500 5090 10 1 13636248 964 17.20 0.89 12 0.16 411.00 7946.00 10700 20240318 -33.93 6660 20241114 6.16 10700 -33.93 20240318 6660 6.16 20241114 10700 -33.93 20240318 6660 6.16 20241114 0.66 N 053580 500 68 억 559241 N N 0 N 00 N