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
450050/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
20241128,161426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,12110970,5922,52.09,2060,2075,2040,2680,1450,2065,2045.08,0.02,0,-99,2095,2080,2055,2040,2015,2087,2047,5,615,100,1440,5,1,5014000,103,108.42,1.09,12,0.12,19.00,1882.00,2280,20240522,-9.65,2020,20231206,1.98,2280,-9.65,20240522,2020,1.98,20241121,2280,-9.65,20240522,2020,1.98,20231206,0.00,N,450050,100,5 억,,1103,N,N,0,N,00,N
20241128,151454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-25,5,-1.21,12000730,5868,51.61,2060,2075,2040,2680,1450,2065,2045.11,0.02,0,-99,2095,2080,2055,2040,2015,2087,2047,5,615,100,1440,5,1,5014000,102,107.37,1.08,12,0.12,19.00,1882.00,2280,20240522,-10.53,2020,20231206,0.99,2280,-10.53,20240522,2020,0.99,20241121,2280,-10.53,20240522,2020,0.99,20231206,0.00,N,450050,100,5 억,,1103,N,N,0,N,00,N
20241128,141453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-25,5,-1.21,10044270,4909,43.18,2060,2075,2040,2680,1450,2065,2046.09,0.02,0,-99,2095,2080,2055,2040,2015,2087,2047,5,615,100,1440,5,1,5014000,102,107.37,1.08,12,0.10,19.00,1882.00,2280,20240522,-10.53,2020,20231206,0.99,2280,-10.53,20240522,2020,0.99,20241121,2280,-10.53,20240522,2020,0.99,20231206,0.00,N,450050,100,5 억,,1103,N,N,0,N,00,N
20241128,131450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,8051000,3932,34.59,2060,2075,2040,2680,1450,2065,2047.56,0.02,0,-80,2095,2080,2055,2040,2015,2087,2047,5,615,100,1440,5,1,5014000,103,108.16,1.09,12,0.08,19.00,1882.00,2280,20240522,-9.87,2020,20231206,1.73,2280,-9.87,20240522,2020,1.73,20241121,2280,-9.87,20240522,2020,1.73,20231206,0.00,N,450050,100,5 억,,1103,N,N,0,N,00,N
20241128,121447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-25,5,-1.21,6065765,2959,26.03,2060,2075,2040,2680,1450,2065,2049.94,0.02,0,-80,2095,2080,2055,2040,2015,2087,2047,5,615,100,1440,5,1,5014000,102,107.37,1.08,12,0.06,19.00,1882.00,2280,20240522,-10.53,2020,20231206,0.99,2280,-10.53,20240522,2020,0.99,20241121,2280,-10.53,20240522,2020,0.99,20231206,0.00,N,450050,100,5 억,,1103,N,N,0,N,00,N
20241128,111452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-20,5,-0.97,4036540,1965,17.28,2060,2075,2045,2680,1450,2065,2054.22,0.02,0,-80,2095,2080,2055,2040,2015,2087,2047,5,615,100,1440,5,1,5014000,103,107.63,1.09,12,0.04,19.00,1882.00,2280,20240522,-10.31,2020,20231206,1.24,2280,-10.31,20240522,2020,1.24,20241121,2280,-10.31,20240522,2020,1.24,20231206,0.00,N,450050,100,5 억,,1103,N,N,0,N,00,N
20241128,101448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,1293715,628,5.52,2060,2070,2050,2680,1450,2065,2060.06,0.02,0,-95,2095,2080,2055,2040,2015,2087,2047,5,615,100,1440,5,1,5014000,103,108.16,1.09,12,0.01,19.00,1882.00,2280,20240522,-9.87,2020,20231206,1.73,2280,-9.87,20240522,2020,1.73,20241121,2280,-9.87,20240522,2020,1.73,20231206,0.00,N,450050,100,5 억,,1103,N,N,0,N,00,N
20241128,091447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.02,0,0,2095,2080,2055,2040,2015,2087,2047,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.00,19.00,1882.00,2280,20240522,-9.43,2020,20231206,2.23,2280,-9.43,20240522,2020,2.23,20241121,2280,-9.43,20240522,2020,2.23,20231206,0.00,N,450050,100,5 억,,1103,N,N,0,N,00,N
20241127,161410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,23337270,11369,497.33,2045,2070,2030,2695,1455,2075,2052.71,0.02,0,2,2091,2082,2066,2057,2041,2087,2062,5,620,100,1450,5,1,5014000,104,108.68,1.10,12,0.23,19.00,1882.00,2280,20240522,-9.43,2020,20231206,2.23,2280,-9.43,20240522,2020,2.23,20241121,2280,-9.43,20240522,2020,2.23,20231206,0.00,N,450050,100,5 억,,1101,N,N,0,N,00,N
20241127,151438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,23133715,11270,493.00,2045,2070,2030,2695,1455,2075,2052.68,0.02,0,13,2091,2082,2066,2057,2041,2087,2062,5,620,100,1450,5,1,5014000,103,108.42,1.09,12,0.22,19.00,1882.00,2280,20240522,-9.65,2020,20231206,1.98,2280,-9.65,20240522,2020,1.98,20241121,2280,-9.65,20240522,2020,1.98,20231206,0.00,N,450050,100,5 억,,1101,N,N,0,N,00,N
20241127,141430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,20819495,10144,443.74,2045,2070,2030,2695,1455,2075,2052.40,0.02,0,-13,2091,2082,2066,2057,2041,2087,2062,5,620,100,1450,5,1,5014000,103,108.16,1.09,12,0.20,19.00,1882.00,2280,20240522,-9.87,2020,20231206,1.73,2280,-9.87,20240522,2020,1.73,20241121,2280,-9.87,20240522,2020,1.73,20231206,0.00,N,450050,100,5 억,,1101,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 161426 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 12110970 5922 52.09 2060 2075 2040 2680 1450 2065 2045.08 0.02 0 -99 2095 2080 2055 2040 2015 2087 2047 5 615 100 1440 5 1 5014000 103 108.42 1.09 12 0.12 19.00 1882.00 2280 20240522 -9.65 2020 20231206 1.98 2280 -9.65 20240522 2020 1.98 20241121 2280 -9.65 20240522 2020 1.98 20231206 0.00 N 450050 100 5 억 1103 N N 0 N 00 N
3 20241128 151454 57 100.00 KOSDAQ 금융 N N N N N 2040 -25 5 -1.21 12000730 5868 51.61 2060 2075 2040 2680 1450 2065 2045.11 0.02 0 -99 2095 2080 2055 2040 2015 2087 2047 5 615 100 1440 5 1 5014000 102 107.37 1.08 12 0.12 19.00 1882.00 2280 20240522 -10.53 2020 20231206 0.99 2280 -10.53 20240522 2020 0.99 20241121 2280 -10.53 20240522 2020 0.99 20231206 0.00 N 450050 100 5 억 1103 N N 0 N 00 N
4 20241128 141453 57 100.00 KOSDAQ 금융 N N N N N 2040 -25 5 -1.21 10044270 4909 43.18 2060 2075 2040 2680 1450 2065 2046.09 0.02 0 -99 2095 2080 2055 2040 2015 2087 2047 5 615 100 1440 5 1 5014000 102 107.37 1.08 12 0.10 19.00 1882.00 2280 20240522 -10.53 2020 20231206 0.99 2280 -10.53 20240522 2020 0.99 20241121 2280 -10.53 20240522 2020 0.99 20231206 0.00 N 450050 100 5 억 1103 N N 0 N 00 N
5 20241128 131450 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 8051000 3932 34.59 2060 2075 2040 2680 1450 2065 2047.56 0.02 0 -80 2095 2080 2055 2040 2015 2087 2047 5 615 100 1440 5 1 5014000 103 108.16 1.09 12 0.08 19.00 1882.00 2280 20240522 -9.87 2020 20231206 1.73 2280 -9.87 20240522 2020 1.73 20241121 2280 -9.87 20240522 2020 1.73 20231206 0.00 N 450050 100 5 억 1103 N N 0 N 00 N
6 20241128 121447 57 100.00 KOSDAQ 금융 N N N N N 2040 -25 5 -1.21 6065765 2959 26.03 2060 2075 2040 2680 1450 2065 2049.94 0.02 0 -80 2095 2080 2055 2040 2015 2087 2047 5 615 100 1440 5 1 5014000 102 107.37 1.08 12 0.06 19.00 1882.00 2280 20240522 -10.53 2020 20231206 0.99 2280 -10.53 20240522 2020 0.99 20241121 2280 -10.53 20240522 2020 0.99 20231206 0.00 N 450050 100 5 억 1103 N N 0 N 00 N
7 20241128 111452 57 100.00 KOSDAQ 금융 N N N N N 2045 -20 5 -0.97 4036540 1965 17.28 2060 2075 2045 2680 1450 2065 2054.22 0.02 0 -80 2095 2080 2055 2040 2015 2087 2047 5 615 100 1440 5 1 5014000 103 107.63 1.09 12 0.04 19.00 1882.00 2280 20240522 -10.31 2020 20231206 1.24 2280 -10.31 20240522 2020 1.24 20241121 2280 -10.31 20240522 2020 1.24 20231206 0.00 N 450050 100 5 억 1103 N N 0 N 00 N
8 20241128 101448 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 1293715 628 5.52 2060 2070 2050 2680 1450 2065 2060.06 0.02 0 -95 2095 2080 2055 2040 2015 2087 2047 5 615 100 1440 5 1 5014000 103 108.16 1.09 12 0.01 19.00 1882.00 2280 20240522 -9.87 2020 20231206 1.73 2280 -9.87 20240522 2020 1.73 20241121 2280 -9.87 20240522 2020 1.73 20231206 0.00 N 450050 100 5 억 1103 N N 0 N 00 N
9 20241128 091447 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 0 0 0.00 0 0 0 2680 1450 2065 0.00 0.02 0 0 2095 2080 2055 2040 2015 2087 2047 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.00 19.00 1882.00 2280 20240522 -9.43 2020 20231206 2.23 2280 -9.43 20240522 2020 2.23 20241121 2280 -9.43 20240522 2020 2.23 20231206 0.00 N 450050 100 5 억 1103 N N 0 N 00 N
10 20241127 161410 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 23337270 11369 497.33 2045 2070 2030 2695 1455 2075 2052.71 0.02 0 2 2091 2082 2066 2057 2041 2087 2062 5 620 100 1450 5 1 5014000 104 108.68 1.10 12 0.23 19.00 1882.00 2280 20240522 -9.43 2020 20231206 2.23 2280 -9.43 20240522 2020 2.23 20241121 2280 -9.43 20240522 2020 2.23 20231206 0.00 N 450050 100 5 억 1101 N N 0 N 00 N
11 20241127 151438 57 100.00 KOSDAQ 금융 N N N N N 2060 -15 5 -0.72 23133715 11270 493.00 2045 2070 2030 2695 1455 2075 2052.68 0.02 0 13 2091 2082 2066 2057 2041 2087 2062 5 620 100 1450 5 1 5014000 103 108.42 1.09 12 0.22 19.00 1882.00 2280 20240522 -9.65 2020 20231206 1.98 2280 -9.65 20240522 2020 1.98 20241121 2280 -9.65 20240522 2020 1.98 20231206 0.00 N 450050 100 5 억 1101 N N 0 N 00 N
12 20241127 141430 57 100.00 KOSDAQ 금융 N N N N N 2055 -20 5 -0.96 20819495 10144 443.74 2045 2070 2030 2695 1455 2075 2052.40 0.02 0 -13 2091 2082 2066 2057 2041 2087 2062 5 620 100 1450 5 1 5014000 103 108.16 1.09 12 0.20 19.00 1882.00 2280 20240522 -9.87 2020 20231206 1.73 2280 -9.87 20240522 2020 1.73 20241121 2280 -9.87 20240522 2020 1.73 20231206 0.00 N 450050 100 5 억 1101 N N 0 N 00 N