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
448370/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
20241128,161423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,48649190,23830,115.03,2055,2055,2035,2670,1440,2055,2041.51,0.03,0,-1,2078,2066,2058,2046,2038,2062,2042,6,615,100,1390,5,1,5620000,115,82.20,1.07,12,0.42,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1459,N,N,0,N,00,N
20241128,151451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,48636860,23824,115.00,2055,2055,2035,2670,1440,2055,2041.51,0.03,0,-1,2078,2066,2058,2046,2038,2062,2042,6,615,100,1390,5,1,5620000,115,82.20,1.07,12,0.42,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1459,N,N,0,N,00,N
20241128,141450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,48453980,23735,114.57,2055,2055,2035,2670,1440,2055,2041.46,0.03,0,0,2078,2066,2058,2046,2038,2062,2042,6,615,100,1390,5,1,5620000,115,81.60,1.06,12,0.42,25.00,1927.00,2225,20240226,-8.31,1986,20231218,2.72,2225,-8.31,20240226,2005,1.75,20240102,2225,-8.31,20240226,1986,2.72,20231218,0.00,N,448370,100,5 억,,1459,N,N,0,N,00,N
20241128,131447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,21650420,10596,51.15,2055,2055,2035,2670,1440,2055,2043.26,0.03,0,0,2078,2066,2058,2046,2038,2062,2042,6,615,100,1390,5,1,5620000,115,81.60,1.06,12,0.19,25.00,1927.00,2225,20240226,-8.31,1986,20231218,2.72,2225,-8.31,20240226,2005,1.75,20240102,2225,-8.31,20240226,1986,2.72,20231218,0.00,N,448370,100,5 억,,1459,N,N,0,N,00,N
20241128,121444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,969420,474,2.29,2055,2055,2045,2670,1440,2055,2045.19,0.03,0,0,2078,2066,2058,2046,2038,2062,2042,6,615,100,1390,5,1,5620000,115,81.80,1.06,12,0.01,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1459,N,N,0,N,00,N
20241128,111449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2055,1,0.00,2055,2055,2055,2670,1440,2055,2055.00,0.03,0,0,2078,2066,2058,2046,2038,2062,2042,6,615,100,1390,5,1,5620000,115,82.20,1.07,12,0.00,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1459,N,N,0,N,00,N
20241128,101445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2055,1,0.00,2055,2055,2055,2670,1440,2055,2055.00,0.03,0,0,2078,2066,2058,2046,2038,2062,2042,6,615,100,1390,5,1,5620000,115,82.20,1.07,12,0.00,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1459,N,N,0,N,00,N
20241128,091444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.03,0,0,2078,2066,2058,2046,2038,2062,2042,6,615,100,1390,5,1,5620000,115,82.20,1.07,12,0.00,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1459,N,N,0,N,00,N
20241127,161407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,42716535,20717,1350.52,2070,2070,2050,2690,1450,2070,2061.91,0.03,0,0,2096,2082,2066,2052,2036,2075,2045,6,620,100,1400,5,1,5620000,115,82.20,1.07,12,0.37,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1459,N,N,0,N,00,N
20241127,151435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,42488430,20606,1343.29,2070,2070,2050,2690,1450,2070,2061.94,0.03,0,111,2096,2082,2066,2052,2036,2075,2045,6,620,100,1400,5,1,5620000,116,82.80,1.07,12,0.37,25.00,1927.00,2225,20240226,-6.97,1986,20231218,4.23,2225,-6.97,20240226,2005,3.24,20240102,2225,-6.97,20240226,1986,4.23,20231218,0.00,N,448370,100,5 억,,1459,N,N,0,N,00,N
20241127,141428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,9403815,4578,298.44,2070,2070,2050,2690,1450,2070,2054.13,0.03,0,117,2096,2082,2066,2052,2036,2075,2045,6,620,100,1400,5,1,5620000,115,82.20,1.07,12,0.08,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1459,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 161423 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 48649190 23830 115.03 2055 2055 2035 2670 1440 2055 2041.51 0.03 0 -1 2078 2066 2058 2046 2038 2062 2042 6 615 100 1390 5 1 5620000 115 82.20 1.07 12 0.42 25.00 1927.00 2225 20240226 -7.64 1986 20231218 3.47 2225 -7.64 20240226 2005 2.49 20240102 2225 -7.64 20240226 1986 3.47 20231218 0.00 N 448370 100 5 억 1459 N N 0 N 00 N
3 20241128 151451 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 48636860 23824 115.00 2055 2055 2035 2670 1440 2055 2041.51 0.03 0 -1 2078 2066 2058 2046 2038 2062 2042 6 615 100 1390 5 1 5620000 115 82.20 1.07 12 0.42 25.00 1927.00 2225 20240226 -7.64 1986 20231218 3.47 2225 -7.64 20240226 2005 2.49 20240102 2225 -7.64 20240226 1986 3.47 20231218 0.00 N 448370 100 5 억 1459 N N 0 N 00 N
4 20241128 141450 57 100.00 KOSDAQ 금융 N N N N N 2040 -15 5 -0.73 48453980 23735 114.57 2055 2055 2035 2670 1440 2055 2041.46 0.03 0 0 2078 2066 2058 2046 2038 2062 2042 6 615 100 1390 5 1 5620000 115 81.60 1.06 12 0.42 25.00 1927.00 2225 20240226 -8.31 1986 20231218 2.72 2225 -8.31 20240226 2005 1.75 20240102 2225 -8.31 20240226 1986 2.72 20231218 0.00 N 448370 100 5 억 1459 N N 0 N 00 N
5 20241128 131447 57 100.00 KOSDAQ 금융 N N N N N 2040 -15 5 -0.73 21650420 10596 51.15 2055 2055 2035 2670 1440 2055 2043.26 0.03 0 0 2078 2066 2058 2046 2038 2062 2042 6 615 100 1390 5 1 5620000 115 81.60 1.06 12 0.19 25.00 1927.00 2225 20240226 -8.31 1986 20231218 2.72 2225 -8.31 20240226 2005 1.75 20240102 2225 -8.31 20240226 1986 2.72 20231218 0.00 N 448370 100 5 억 1459 N N 0 N 00 N
6 20241128 121444 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 969420 474 2.29 2055 2055 2045 2670 1440 2055 2045.19 0.03 0 0 2078 2066 2058 2046 2038 2062 2042 6 615 100 1390 5 1 5620000 115 81.80 1.06 12 0.01 25.00 1927.00 2225 20240226 -8.09 1986 20231218 2.97 2225 -8.09 20240226 2005 2.00 20240102 2225 -8.09 20240226 1986 2.97 20231218 0.00 N 448370 100 5 억 1459 N N 0 N 00 N
7 20241128 111449 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 2055 1 0.00 2055 2055 2055 2670 1440 2055 2055.00 0.03 0 0 2078 2066 2058 2046 2038 2062 2042 6 615 100 1390 5 1 5620000 115 82.20 1.07 12 0.00 25.00 1927.00 2225 20240226 -7.64 1986 20231218 3.47 2225 -7.64 20240226 2005 2.49 20240102 2225 -7.64 20240226 1986 3.47 20231218 0.00 N 448370 100 5 억 1459 N N 0 N 00 N
8 20241128 101445 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 2055 1 0.00 2055 2055 2055 2670 1440 2055 2055.00 0.03 0 0 2078 2066 2058 2046 2038 2062 2042 6 615 100 1390 5 1 5620000 115 82.20 1.07 12 0.00 25.00 1927.00 2225 20240226 -7.64 1986 20231218 3.47 2225 -7.64 20240226 2005 2.49 20240102 2225 -7.64 20240226 1986 3.47 20231218 0.00 N 448370 100 5 억 1459 N N 0 N 00 N
9 20241128 091444 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 0 0 0.00 0 0 0 2670 1440 2055 0.00 0.03 0 0 2078 2066 2058 2046 2038 2062 2042 6 615 100 1390 5 1 5620000 115 82.20 1.07 12 0.00 25.00 1927.00 2225 20240226 -7.64 1986 20231218 3.47 2225 -7.64 20240226 2005 2.49 20240102 2225 -7.64 20240226 1986 3.47 20231218 0.00 N 448370 100 5 억 1459 N N 0 N 00 N
10 20241127 161407 57 100.00 KOSDAQ 금융 N N N N N 2055 -15 5 -0.72 42716535 20717 1350.52 2070 2070 2050 2690 1450 2070 2061.91 0.03 0 0 2096 2082 2066 2052 2036 2075 2045 6 620 100 1400 5 1 5620000 115 82.20 1.07 12 0.37 25.00 1927.00 2225 20240226 -7.64 1986 20231218 3.47 2225 -7.64 20240226 2005 2.49 20240102 2225 -7.64 20240226 1986 3.47 20231218 0.00 N 448370 100 5 억 1459 N N 0 N 00 N
11 20241127 151435 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 42488430 20606 1343.29 2070 2070 2050 2690 1450 2070 2061.94 0.03 0 111 2096 2082 2066 2052 2036 2075 2045 6 620 100 1400 5 1 5620000 116 82.80 1.07 12 0.37 25.00 1927.00 2225 20240226 -6.97 1986 20231218 4.23 2225 -6.97 20240226 2005 3.24 20240102 2225 -6.97 20240226 1986 4.23 20231218 0.00 N 448370 100 5 억 1459 N N 0 N 00 N
12 20241127 141428 57 100.00 KOSDAQ 금융 N N N N N 2055 -15 5 -0.72 9403815 4578 298.44 2070 2070 2050 2690 1450 2070 2054.13 0.03 0 117 2096 2082 2066 2052 2036 2075 2045 6 620 100 1400 5 1 5620000 115 82.20 1.07 12 0.08 25.00 1927.00 2225 20240226 -7.64 1986 20231218 3.47 2225 -7.64 20240226 2005 2.49 20240102 2225 -7.64 20240226 1986 3.47 20231218 0.00 N 448370 100 5 억 1459 N N 0 N 00 N