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
425290/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
20241128,161405,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,-10,5,-0.48,56280665,26909,500.45,2105,2105,2085,2720,1470,2095,2091.52,0.40,0,399,2115,2105,2100,2090,2085,2102,2087,6,625,100,1500,5,1,5520000,115,56.35,1.06,12,0.49,37.00,1962.00,2675,20231204,-22.06,2085,20241128,0.00,2480,-15.93,20240726,2085,0.00,20241128,2675,-22.06,20231204,2085,0.00,20241128,0.00,N,425290,100,5 억,,22309,N,N,0,N,00,N
20241128,151433,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,0,3,0.00,54512585,26061,484.68,2105,2105,2085,2720,1470,2095,2091.73,0.40,0,849,2115,2105,2100,2090,2085,2102,2087,6,625,100,1500,5,1,5520000,116,56.62,1.07,12,0.47,37.00,1962.00,2675,20231204,-21.68,2085,20241128,0.48,2480,-15.52,20240726,2085,0.48,20241128,2675,-21.68,20231204,2085,0.48,20241128,0.00,N,425290,100,5 억,,22309,N,N,0,N,00,N
20241128,141432,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,0,3,0.00,48454250,23168,430.87,2105,2105,2085,2720,1470,2095,2091.43,0.40,0,849,2115,2105,2100,2090,2085,2102,2087,6,625,100,1500,5,1,5520000,116,56.62,1.07,12,0.42,37.00,1962.00,2675,20231204,-21.68,2085,20241128,0.48,2480,-15.52,20240726,2085,0.48,20241128,2675,-21.68,20231204,2085,0.48,20241128,0.00,N,425290,100,5 억,,22309,N,N,0,N,00,N
20241128,131429,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,0,3,0.00,48454250,23168,430.87,2105,2105,2085,2720,1470,2095,2091.43,0.40,0,849,2115,2105,2100,2090,2085,2102,2087,6,625,100,1500,5,1,5520000,116,56.62,1.07,12,0.42,37.00,1962.00,2675,20231204,-21.68,2085,20241128,0.48,2480,-15.52,20240726,2085,0.48,20241128,2675,-21.68,20231204,2085,0.48,20241128,0.00,N,425290,100,5 억,,22309,N,N,0,N,00,N
20241128,121427,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,-10,5,-0.48,48452155,23167,430.85,2105,2105,2085,2720,1470,2095,2091.43,0.40,0,849,2115,2105,2100,2090,2085,2102,2087,6,625,100,1500,5,1,5520000,115,56.35,1.06,12,0.42,37.00,1962.00,2675,20231204,-22.06,2085,20241128,0.00,2480,-15.93,20240726,2085,0.00,20241128,2675,-22.06,20231204,2085,0.00,20241128,0.00,N,425290,100,5 억,,22309,N,N,0,N,00,N
20241128,111431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,7597000,3625,67.42,2105,2105,2095,2720,1470,2095,2095.72,0.40,0,-6,2115,2105,2100,2090,2085,2102,2087,6,625,100,1500,5,1,5520000,116,56.76,1.07,12,0.07,37.00,1962.00,2675,20231204,-21.50,2085,20241016,0.72,2480,-15.32,20240726,2085,0.72,20241016,2675,-21.50,20231204,2085,0.72,20241016,0.00,N,425290,100,5 억,,22309,N,N,0,N,00,N
20241128,101427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,1291000,615,11.44,2105,2105,2095,2720,1470,2095,2099.19,0.40,0,-6,2115,2105,2100,2090,2085,2102,2087,6,625,100,1500,5,1,5520000,116,56.76,1.07,12,0.01,37.00,1962.00,2675,20231204,-21.50,2085,20241016,0.72,2480,-15.32,20240726,2085,0.72,20241016,2675,-21.50,20231204,2085,0.72,20241016,0.00,N,425290,100,5 억,,22309,N,N,0,N,00,N
20241128,091426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,4210,2,0.04,2105,2105,2105,2720,1470,2095,2105.00,0.40,0,0,2115,2105,2100,2090,2085,2102,2087,6,625,100,1500,5,1,5520000,116,56.89,1.07,12,0.00,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,22309,N,N,0,N,00,N
20241127,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,11064020,5277,16.26,2110,2110,2095,2735,1475,2105,2096.65,0.40,0,0,2121,2112,2101,2092,2081,2107,2087,6,630,100,1510,5,1,5520000,116,56.62,1.07,12,0.10,37.00,1962.00,2675,20231204,-21.68,2085,20241016,0.48,2480,-15.52,20240726,2085,0.48,20241016,2675,-21.68,20231204,2085,0.48,20241016,0.00,N,425290,100,5 억,,22309,N,N,0,N,00,N
20241127,151417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,10496275,5006,15.43,2110,2110,2095,2735,1475,2105,2096.74,0.40,0,0,2121,2112,2101,2092,2081,2107,2087,6,630,100,1510,5,1,5520000,116,56.76,1.07,12,0.09,37.00,1962.00,2675,20231204,-21.50,2085,20241016,0.72,2480,-15.32,20240726,2085,0.72,20241016,2675,-21.50,20231204,2085,0.72,20241016,0.00,N,425290,100,5 억,,22309,N,N,0,N,00,N
20241127,141411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,8397070,4004,12.34,2110,2110,2095,2735,1475,2105,2097.17,0.40,0,0,2121,2112,2101,2092,2081,2107,2087,6,630,100,1510,5,1,5520000,116,56.76,1.07,12,0.07,37.00,1962.00,2675,20231204,-21.50,2085,20241016,0.72,2480,-15.32,20240726,2085,0.72,20241016,2675,-21.50,20231204,2085,0.72,20241016,0.00,N,425290,100,5 억,,22309,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 161405 57 100.00 KOSDAQ 신저가 금융 N N N N N 2085 -10 5 -0.48 56280665 26909 500.45 2105 2105 2085 2720 1470 2095 2091.52 0.40 0 399 2115 2105 2100 2090 2085 2102 2087 6 625 100 1500 5 1 5520000 115 56.35 1.06 12 0.49 37.00 1962.00 2675 20231204 -22.06 2085 20241128 0.00 2480 -15.93 20240726 2085 0.00 20241128 2675 -22.06 20231204 2085 0.00 20241128 0.00 N 425290 100 5 억 22309 N N 0 N 00 N
3 20241128 151433 57 100.00 KOSDAQ 신저가 금융 N N N N N 2095 0 3 0.00 54512585 26061 484.68 2105 2105 2085 2720 1470 2095 2091.73 0.40 0 849 2115 2105 2100 2090 2085 2102 2087 6 625 100 1500 5 1 5520000 116 56.62 1.07 12 0.47 37.00 1962.00 2675 20231204 -21.68 2085 20241128 0.48 2480 -15.52 20240726 2085 0.48 20241128 2675 -21.68 20231204 2085 0.48 20241128 0.00 N 425290 100 5 억 22309 N N 0 N 00 N
4 20241128 141432 57 100.00 KOSDAQ 신저가 금융 N N N N N 2095 0 3 0.00 48454250 23168 430.87 2105 2105 2085 2720 1470 2095 2091.43 0.40 0 849 2115 2105 2100 2090 2085 2102 2087 6 625 100 1500 5 1 5520000 116 56.62 1.07 12 0.42 37.00 1962.00 2675 20231204 -21.68 2085 20241128 0.48 2480 -15.52 20240726 2085 0.48 20241128 2675 -21.68 20231204 2085 0.48 20241128 0.00 N 425290 100 5 억 22309 N N 0 N 00 N
5 20241128 131429 57 100.00 KOSDAQ 신저가 금융 N N N N N 2095 0 3 0.00 48454250 23168 430.87 2105 2105 2085 2720 1470 2095 2091.43 0.40 0 849 2115 2105 2100 2090 2085 2102 2087 6 625 100 1500 5 1 5520000 116 56.62 1.07 12 0.42 37.00 1962.00 2675 20231204 -21.68 2085 20241128 0.48 2480 -15.52 20240726 2085 0.48 20241128 2675 -21.68 20231204 2085 0.48 20241128 0.00 N 425290 100 5 억 22309 N N 0 N 00 N
6 20241128 121427 57 100.00 KOSDAQ 신저가 금융 N N N N N 2085 -10 5 -0.48 48452155 23167 430.85 2105 2105 2085 2720 1470 2095 2091.43 0.40 0 849 2115 2105 2100 2090 2085 2102 2087 6 625 100 1500 5 1 5520000 115 56.35 1.06 12 0.42 37.00 1962.00 2675 20231204 -22.06 2085 20241128 0.00 2480 -15.93 20240726 2085 0.00 20241128 2675 -22.06 20231204 2085 0.00 20241128 0.00 N 425290 100 5 억 22309 N N 0 N 00 N
7 20241128 111431 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 7597000 3625 67.42 2105 2105 2095 2720 1470 2095 2095.72 0.40 0 -6 2115 2105 2100 2090 2085 2102 2087 6 625 100 1500 5 1 5520000 116 56.76 1.07 12 0.07 37.00 1962.00 2675 20231204 -21.50 2085 20241016 0.72 2480 -15.32 20240726 2085 0.72 20241016 2675 -21.50 20231204 2085 0.72 20241016 0.00 N 425290 100 5 억 22309 N N 0 N 00 N
8 20241128 101427 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 1291000 615 11.44 2105 2105 2095 2720 1470 2095 2099.19 0.40 0 -6 2115 2105 2100 2090 2085 2102 2087 6 625 100 1500 5 1 5520000 116 56.76 1.07 12 0.01 37.00 1962.00 2675 20231204 -21.50 2085 20241016 0.72 2480 -15.32 20240726 2085 0.72 20241016 2675 -21.50 20231204 2085 0.72 20241016 0.00 N 425290 100 5 억 22309 N N 0 N 00 N
9 20241128 091426 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 4210 2 0.04 2105 2105 2105 2720 1470 2095 2105.00 0.40 0 0 2115 2105 2100 2090 2085 2102 2087 6 625 100 1500 5 1 5520000 116 56.89 1.07 12 0.00 37.00 1962.00 2675 20231204 -21.31 2085 20241016 0.96 2480 -15.12 20240726 2085 0.96 20241016 2675 -21.31 20231204 2085 0.96 20241016 0.00 N 425290 100 5 억 22309 N N 0 N 00 N
10 20241127 161350 57 100.00 KOSDAQ 금융 N N N N N 2095 -10 5 -0.48 11064020 5277 16.26 2110 2110 2095 2735 1475 2105 2096.65 0.40 0 0 2121 2112 2101 2092 2081 2107 2087 6 630 100 1510 5 1 5520000 116 56.62 1.07 12 0.10 37.00 1962.00 2675 20231204 -21.68 2085 20241016 0.48 2480 -15.52 20240726 2085 0.48 20241016 2675 -21.68 20231204 2085 0.48 20241016 0.00 N 425290 100 5 억 22309 N N 0 N 00 N
11 20241127 151417 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 10496275 5006 15.43 2110 2110 2095 2735 1475 2105 2096.74 0.40 0 0 2121 2112 2101 2092 2081 2107 2087 6 630 100 1510 5 1 5520000 116 56.76 1.07 12 0.09 37.00 1962.00 2675 20231204 -21.50 2085 20241016 0.72 2480 -15.32 20240726 2085 0.72 20241016 2675 -21.50 20231204 2085 0.72 20241016 0.00 N 425290 100 5 억 22309 N N 0 N 00 N
12 20241127 141411 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 8397070 4004 12.34 2110 2110 2095 2735 1475 2105 2097.17 0.40 0 0 2121 2112 2101 2092 2081 2107 2087 6 630 100 1510 5 1 5520000 116 56.76 1.07 12 0.07 37.00 1962.00 2675 20231204 -21.50 2085 20241016 0.72 2480 -15.32 20240726 2085 0.72 20241016 2675 -21.50 20231204 2085 0.72 20241016 0.00 N 425290 100 5 억 22309 N N 0 N 00 N