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
448760/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
20241128,161425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4410165,2084,33.18,2120,2120,2115,2755,1485,2120,2116.20,0.04,0,-65,2143,2131,2123,2111,2103,2127,2107,4,635,100,1480,5,1,4430000,94,88.12,1.08,12,0.05,24.00,1958.00,2500,20240425,-15.40,2105,20241121,0.48,2500,-15.40,20240425,2105,0.48,20241121,2500,-15.40,20240425,2105,0.48,20241121,0.00,N,448760,100,4 억,,1955,N,N,0,N,00,N
20241128,151453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4369980,2065,32.88,2120,2120,2115,2755,1485,2120,2116.21,0.04,0,-65,2143,2131,2123,2111,2103,2127,2107,4,635,100,1480,5,1,4430000,94,88.12,1.08,12,0.05,24.00,1958.00,2500,20240425,-15.40,2105,20241121,0.48,2500,-15.40,20240425,2105,0.48,20241121,2500,-15.40,20240425,2105,0.48,20241121,0.00,N,448760,100,4 억,,1955,N,N,0,N,00,N
20241128,141451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4365750,2063,32.85,2120,2120,2115,2755,1485,2120,2116.21,0.04,0,-65,2143,2131,2123,2111,2103,2127,2107,4,635,100,1480,5,1,4430000,94,88.12,1.08,12,0.05,24.00,1958.00,2500,20240425,-15.40,2105,20241121,0.48,2500,-15.40,20240425,2105,0.48,20241121,2500,-15.40,20240425,2105,0.48,20241121,0.00,N,448760,100,4 억,,1955,N,N,0,N,00,N
20241128,131448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1199595,566,9.01,2120,2120,2115,2755,1485,2120,2119.43,0.04,0,-65,2143,2131,2123,2111,2103,2127,2107,4,635,100,1480,5,1,4430000,94,88.33,1.08,12,0.01,24.00,1958.00,2500,20240425,-15.20,2105,20241121,0.71,2500,-15.20,20240425,2105,0.71,20241121,2500,-15.20,20240425,2105,0.71,20241121,0.00,N,448760,100,4 억,,1955,N,N,0,N,00,N
20241128,121445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,1197475,565,9.00,2120,2120,2115,2755,1485,2120,2119.42,0.04,0,-65,2143,2131,2123,2111,2103,2127,2107,4,635,100,1480,5,1,4430000,94,88.12,1.08,12,0.01,24.00,1958.00,2500,20240425,-15.40,2105,20241121,0.48,2500,-15.40,20240425,2105,0.48,20241121,2500,-15.40,20240425,2105,0.48,20241121,0.00,N,448760,100,4 억,,1955,N,N,0,N,00,N
20241128,111450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1070575,505,8.04,2120,2120,2115,2755,1485,2120,2119.95,0.04,0,-65,2143,2131,2123,2111,2103,2127,2107,4,635,100,1480,5,1,4430000,94,88.33,1.08,12,0.01,24.00,1958.00,2500,20240425,-15.20,2105,20241121,0.71,2500,-15.20,20240425,2105,0.71,20241121,2500,-15.20,20240425,2105,0.71,20241121,0.00,N,448760,100,4 억,,1955,N,N,0,N,00,N
20241128,101446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,848000,400,6.37,2120,2120,2120,2755,1485,2120,2120.00,0.04,0,-60,2143,2131,2123,2111,2103,2127,2107,4,635,100,1480,5,1,4430000,94,88.33,1.08,12,0.01,24.00,1958.00,2500,20240425,-15.20,2105,20241121,0.71,2500,-15.20,20240425,2105,0.71,20241121,2500,-15.20,20240425,2105,0.71,20241121,0.00,N,448760,100,4 억,,1955,N,N,0,N,00,N
20241128,091445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,848000,400,6.37,2120,2120,2120,2755,1485,2120,2120.00,0.04,0,-60,2143,2131,2123,2111,2103,2127,2107,4,635,100,1480,5,1,4430000,94,88.33,1.08,12,0.01,24.00,1958.00,2500,20240425,-15.20,2105,20241121,0.71,2500,-15.20,20240425,2105,0.71,20241121,2500,-15.20,20240425,2105,0.71,20241121,0.00,N,448760,100,4 억,,1955,N,N,0,N,00,N
20241127,161408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,13311955,6281,32.90,2135,2135,2115,2755,1485,2120,2119.40,0.05,0,-143,2153,2136,2123,2106,2093,2130,2100,4,635,100,1480,5,1,4430000,94,88.33,1.08,12,0.14,24.00,1958.00,2500,20240425,-15.20,2105,20241121,0.71,2500,-15.20,20240425,2105,0.71,20241121,2500,-15.20,20240425,2105,0.71,20241121,0.00,N,448760,100,4 억,,2098,N,N,0,N,00,N
20241127,151436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,12535970,5915,30.98,2135,2135,2115,2755,1485,2120,2119.35,0.05,0,222,2153,2136,2123,2106,2093,2130,2100,4,635,100,1480,5,1,4430000,95,88.96,1.09,12,0.13,24.00,1958.00,2500,20240425,-14.60,2105,20241121,1.43,2500,-14.60,20240425,2105,1.43,20241121,2500,-14.60,20240425,2105,1.43,20241121,0.00,N,448760,100,4 억,,2098,N,N,0,N,00,N
20241127,141429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,12506135,5901,30.91,2135,2135,2115,2755,1485,2120,2119.32,0.05,0,233,2153,2136,2123,2106,2093,2130,2100,4,635,100,1480,5,1,4430000,94,88.33,1.08,12,0.13,24.00,1958.00,2500,20240425,-15.20,2105,20241121,0.71,2500,-15.20,20240425,2105,0.71,20241121,2500,-15.20,20240425,2105,0.71,20241121,0.00,N,448760,100,4 억,,2098,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 161425 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 4410165 2084 33.18 2120 2120 2115 2755 1485 2120 2116.20 0.04 0 -65 2143 2131 2123 2111 2103 2127 2107 4 635 100 1480 5 1 4430000 94 88.12 1.08 12 0.05 24.00 1958.00 2500 20240425 -15.40 2105 20241121 0.48 2500 -15.40 20240425 2105 0.48 20241121 2500 -15.40 20240425 2105 0.48 20241121 0.00 N 448760 100 4 억 1955 N N 0 N 00 N
3 20241128 151453 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 4369980 2065 32.88 2120 2120 2115 2755 1485 2120 2116.21 0.04 0 -65 2143 2131 2123 2111 2103 2127 2107 4 635 100 1480 5 1 4430000 94 88.12 1.08 12 0.05 24.00 1958.00 2500 20240425 -15.40 2105 20241121 0.48 2500 -15.40 20240425 2105 0.48 20241121 2500 -15.40 20240425 2105 0.48 20241121 0.00 N 448760 100 4 억 1955 N N 0 N 00 N
4 20241128 141451 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 4365750 2063 32.85 2120 2120 2115 2755 1485 2120 2116.21 0.04 0 -65 2143 2131 2123 2111 2103 2127 2107 4 635 100 1480 5 1 4430000 94 88.12 1.08 12 0.05 24.00 1958.00 2500 20240425 -15.40 2105 20241121 0.48 2500 -15.40 20240425 2105 0.48 20241121 2500 -15.40 20240425 2105 0.48 20241121 0.00 N 448760 100 4 억 1955 N N 0 N 00 N
5 20241128 131448 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 1199595 566 9.01 2120 2120 2115 2755 1485 2120 2119.43 0.04 0 -65 2143 2131 2123 2111 2103 2127 2107 4 635 100 1480 5 1 4430000 94 88.33 1.08 12 0.01 24.00 1958.00 2500 20240425 -15.20 2105 20241121 0.71 2500 -15.20 20240425 2105 0.71 20241121 2500 -15.20 20240425 2105 0.71 20241121 0.00 N 448760 100 4 억 1955 N N 0 N 00 N
6 20241128 121445 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 1197475 565 9.00 2120 2120 2115 2755 1485 2120 2119.42 0.04 0 -65 2143 2131 2123 2111 2103 2127 2107 4 635 100 1480 5 1 4430000 94 88.12 1.08 12 0.01 24.00 1958.00 2500 20240425 -15.40 2105 20241121 0.48 2500 -15.40 20240425 2105 0.48 20241121 2500 -15.40 20240425 2105 0.48 20241121 0.00 N 448760 100 4 억 1955 N N 0 N 00 N
7 20241128 111450 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 1070575 505 8.04 2120 2120 2115 2755 1485 2120 2119.95 0.04 0 -65 2143 2131 2123 2111 2103 2127 2107 4 635 100 1480 5 1 4430000 94 88.33 1.08 12 0.01 24.00 1958.00 2500 20240425 -15.20 2105 20241121 0.71 2500 -15.20 20240425 2105 0.71 20241121 2500 -15.20 20240425 2105 0.71 20241121 0.00 N 448760 100 4 억 1955 N N 0 N 00 N
8 20241128 101446 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 848000 400 6.37 2120 2120 2120 2755 1485 2120 2120.00 0.04 0 -60 2143 2131 2123 2111 2103 2127 2107 4 635 100 1480 5 1 4430000 94 88.33 1.08 12 0.01 24.00 1958.00 2500 20240425 -15.20 2105 20241121 0.71 2500 -15.20 20240425 2105 0.71 20241121 2500 -15.20 20240425 2105 0.71 20241121 0.00 N 448760 100 4 억 1955 N N 0 N 00 N
9 20241128 091445 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 848000 400 6.37 2120 2120 2120 2755 1485 2120 2120.00 0.04 0 -60 2143 2131 2123 2111 2103 2127 2107 4 635 100 1480 5 1 4430000 94 88.33 1.08 12 0.01 24.00 1958.00 2500 20240425 -15.20 2105 20241121 0.71 2500 -15.20 20240425 2105 0.71 20241121 2500 -15.20 20240425 2105 0.71 20241121 0.00 N 448760 100 4 억 1955 N N 0 N 00 N
10 20241127 161408 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 13311955 6281 32.90 2135 2135 2115 2755 1485 2120 2119.40 0.05 0 -143 2153 2136 2123 2106 2093 2130 2100 4 635 100 1480 5 1 4430000 94 88.33 1.08 12 0.14 24.00 1958.00 2500 20240425 -15.20 2105 20241121 0.71 2500 -15.20 20240425 2105 0.71 20241121 2500 -15.20 20240425 2105 0.71 20241121 0.00 N 448760 100 4 억 2098 N N 0 N 00 N
11 20241127 151436 57 100.00 KOSDAQ 금융 N N N N N 2135 15 2 0.71 12535970 5915 30.98 2135 2135 2115 2755 1485 2120 2119.35 0.05 0 222 2153 2136 2123 2106 2093 2130 2100 4 635 100 1480 5 1 4430000 95 88.96 1.09 12 0.13 24.00 1958.00 2500 20240425 -14.60 2105 20241121 1.43 2500 -14.60 20240425 2105 1.43 20241121 2500 -14.60 20240425 2105 1.43 20241121 0.00 N 448760 100 4 억 2098 N N 0 N 00 N
12 20241127 141429 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 12506135 5901 30.91 2135 2135 2115 2755 1485 2120 2119.32 0.05 0 233 2153 2136 2123 2106 2093 2130 2100 4 635 100 1480 5 1 4430000 94 88.33 1.08 12 0.13 24.00 1958.00 2500 20240425 -15.20 2105 20241121 0.71 2500 -15.20 20240425 2105 0.71 20241121 2500 -15.20 20240425 2105 0.71 20241121 0.00 N 448760 100 4 억 2098 N N 0 N 00 N