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
452300/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
20241128,161431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,15,2,0.58,410493865,155339,145.72,2590,2725,2510,3360,1810,2585,2642.57,1.70,0,1640,2655,2620,2550,2515,2445,2637,2532,28,775,200,1600,5,1,14096380,367,-7.58,1.17,12,1.10,-343.00,2217.00,9200,20240111,-71.74,2320,20241115,12.07,9200,-71.74,20240111,2320,12.07,20241115,9200,-71.74,20240111,2320,12.07,20241115,2.28,N,452300,200,28 억,,239600,N,N,3,N,00,N
20241128,151500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,30,2,1.16,401653075,151941,142.53,2590,2725,2510,3360,1810,2585,2643.48,1.70,0,2559,2655,2620,2550,2515,2445,2637,2532,28,775,200,1600,5,1,14096380,369,-7.62,1.18,12,1.08,-343.00,2217.00,9200,20240111,-71.58,2320,20241115,12.72,9200,-71.58,20240111,2320,12.72,20241115,9200,-71.58,20240111,2320,12.72,20241115,2.28,N,452300,200,28 억,,239600,N,N,3,N,00,N
20241128,141458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2620,35,2,1.35,393439295,148797,139.58,2590,2725,2510,3360,1810,2585,2644.13,1.70,0,3342,2655,2620,2550,2515,2445,2637,2532,28,775,200,1600,5,1,14096380,369,-7.64,1.18,12,1.06,-343.00,2217.00,9200,20240111,-71.52,2320,20241115,12.93,9200,-71.52,20240111,2320,12.93,20241115,9200,-71.52,20240111,2320,12.93,20241115,2.28,N,452300,200,28 억,,239600,N,N,3,N,00,N
20241128,131454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,15,2,0.58,370399840,139956,131.29,2590,2725,2510,3360,1810,2585,2646.54,1.70,0,5893,2655,2620,2550,2515,2445,2637,2532,28,775,200,1600,5,1,14096380,367,-7.58,1.17,12,0.99,-343.00,2217.00,9200,20240111,-71.74,2320,20241115,12.07,9200,-71.74,20240111,2320,12.07,20241115,9200,-71.74,20240111,2320,12.07,20241115,2.28,N,452300,200,28 억,,239600,N,N,3,N,00,N
20241128,121452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2620,35,2,1.35,352513485,133090,124.85,2590,2725,2510,3360,1810,2585,2648.68,1.70,0,5524,2655,2620,2550,2515,2445,2637,2532,28,775,200,1600,5,1,14096380,369,-7.64,1.18,12,0.94,-343.00,2217.00,9200,20240111,-71.52,2320,20241115,12.93,9200,-71.52,20240111,2320,12.93,20241115,9200,-71.52,20240111,2320,12.93,20241115,2.28,N,452300,200,28 억,,239600,N,N,3,N,00,N
20241128,111457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2655,70,2,2.71,304025675,114658,107.56,2590,2725,2510,3360,1810,2585,2651.59,1.70,0,7521,2655,2620,2550,2515,2445,2637,2532,28,775,200,1600,5,1,14096380,374,-7.74,1.20,12,0.81,-343.00,2217.00,9200,20240111,-71.14,2320,20241115,14.44,9200,-71.14,20240111,2320,14.44,20241115,9200,-71.14,20240111,2320,14.44,20241115,2.28,N,452300,200,28 억,,239600,N,N,3,N,00,N
20241128,101453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2680,95,2,3.68,147111885,56001,52.53,2590,2685,2510,3360,1810,2585,2626.95,1.70,0,-2754,2655,2620,2550,2515,2445,2637,2532,28,775,200,1600,5,1,14096380,378,-7.81,1.21,12,0.40,-343.00,2217.00,9200,20240111,-70.87,2320,20241115,15.52,9200,-70.87,20240111,2320,15.52,20241115,9200,-70.87,20240111,2320,15.52,20241115,2.28,N,452300,200,28 억,,239600,N,N,3,N,00,N
20241128,091452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,-15,5,-0.58,30215790,11854,11.12,2590,2590,2510,3360,1810,2585,2549.00,1.70,0,-236,2655,2620,2550,2515,2445,2637,2532,28,775,200,1600,5,1,14096380,362,-7.49,1.16,12,0.08,-343.00,2217.00,9200,20240111,-72.07,2320,20241115,10.78,9200,-72.07,20240111,2320,10.78,20241115,9200,-72.07,20240111,2320,10.78,20241115,2.28,N,452300,200,28 억,,239600,N,N,3,N,00,N
20241127,161415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,60,2,2.38,269764120,106564,142.22,2510,2585,2480,3280,1770,2525,2531.29,1.75,0,-7035,2578,2551,2503,2476,2428,2565,2490,28,755,200,1560,5,1,14096380,364,-7.54,1.17,12,0.76,-343.00,2217.00,9200,20240111,-71.90,2320,20241115,11.42,9200,-71.90,20240111,2320,11.42,20241115,9200,-71.90,20240111,2320,11.42,20241115,2.34,N,452300,200,28 억,,246658,N,N,3,N,00,N
20241127,151443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,15,2,0.59,243052490,96229,128.43,2510,2585,2480,3280,1770,2525,2525.77,1.75,0,-4901,2578,2551,2503,2476,2428,2565,2490,28,755,200,1560,5,1,14096380,358,-7.41,1.15,12,0.68,-343.00,2217.00,9200,20240111,-72.39,2320,20241115,9.48,9200,-72.39,20240111,2320,9.48,20241115,9200,-72.39,20240111,2320,9.48,20241115,2.34,N,452300,200,28 억,,246658,N,N,172,N,00,N
20241127,141435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,40,2,1.58,130406125,52004,69.41,2510,2565,2480,3280,1770,2525,2507.62,1.75,0,-2966,2578,2551,2503,2476,2428,2565,2490,28,755,200,1560,5,1,14096380,362,-7.48,1.16,12,0.37,-343.00,2217.00,9200,20240111,-72.12,2320,20241115,10.56,9200,-72.12,20240111,2320,10.56,20241115,9200,-72.12,20240111,2320,10.56,20241115,2.34,N,452300,200,28 억,,246658,N,N,172,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 161431 57 100.00 KOSDAQ 금융 N N N N N 2600 15 2 0.58 410493865 155339 145.72 2590 2725 2510 3360 1810 2585 2642.57 1.70 0 1640 2655 2620 2550 2515 2445 2637 2532 28 775 200 1600 5 1 14096380 367 -7.58 1.17 12 1.10 -343.00 2217.00 9200 20240111 -71.74 2320 20241115 12.07 9200 -71.74 20240111 2320 12.07 20241115 9200 -71.74 20240111 2320 12.07 20241115 2.28 N 452300 200 28 억 239600 N N 3 N 00 N
3 20241128 151500 57 100.00 KOSDAQ 금융 N N N N N 2615 30 2 1.16 401653075 151941 142.53 2590 2725 2510 3360 1810 2585 2643.48 1.70 0 2559 2655 2620 2550 2515 2445 2637 2532 28 775 200 1600 5 1 14096380 369 -7.62 1.18 12 1.08 -343.00 2217.00 9200 20240111 -71.58 2320 20241115 12.72 9200 -71.58 20240111 2320 12.72 20241115 9200 -71.58 20240111 2320 12.72 20241115 2.28 N 452300 200 28 억 239600 N N 3 N 00 N
4 20241128 141458 57 100.00 KOSDAQ 금융 N N N N N 2620 35 2 1.35 393439295 148797 139.58 2590 2725 2510 3360 1810 2585 2644.13 1.70 0 3342 2655 2620 2550 2515 2445 2637 2532 28 775 200 1600 5 1 14096380 369 -7.64 1.18 12 1.06 -343.00 2217.00 9200 20240111 -71.52 2320 20241115 12.93 9200 -71.52 20240111 2320 12.93 20241115 9200 -71.52 20240111 2320 12.93 20241115 2.28 N 452300 200 28 억 239600 N N 3 N 00 N
5 20241128 131454 57 100.00 KOSDAQ 금융 N N N N N 2600 15 2 0.58 370399840 139956 131.29 2590 2725 2510 3360 1810 2585 2646.54 1.70 0 5893 2655 2620 2550 2515 2445 2637 2532 28 775 200 1600 5 1 14096380 367 -7.58 1.17 12 0.99 -343.00 2217.00 9200 20240111 -71.74 2320 20241115 12.07 9200 -71.74 20240111 2320 12.07 20241115 9200 -71.74 20240111 2320 12.07 20241115 2.28 N 452300 200 28 억 239600 N N 3 N 00 N
6 20241128 121452 57 100.00 KOSDAQ 금융 N N N N N 2620 35 2 1.35 352513485 133090 124.85 2590 2725 2510 3360 1810 2585 2648.68 1.70 0 5524 2655 2620 2550 2515 2445 2637 2532 28 775 200 1600 5 1 14096380 369 -7.64 1.18 12 0.94 -343.00 2217.00 9200 20240111 -71.52 2320 20241115 12.93 9200 -71.52 20240111 2320 12.93 20241115 9200 -71.52 20240111 2320 12.93 20241115 2.28 N 452300 200 28 억 239600 N N 3 N 00 N
7 20241128 111457 57 100.00 KOSDAQ 금융 N N N N N 2655 70 2 2.71 304025675 114658 107.56 2590 2725 2510 3360 1810 2585 2651.59 1.70 0 7521 2655 2620 2550 2515 2445 2637 2532 28 775 200 1600 5 1 14096380 374 -7.74 1.20 12 0.81 -343.00 2217.00 9200 20240111 -71.14 2320 20241115 14.44 9200 -71.14 20240111 2320 14.44 20241115 9200 -71.14 20240111 2320 14.44 20241115 2.28 N 452300 200 28 억 239600 N N 3 N 00 N
8 20241128 101453 57 100.00 KOSDAQ 금융 N N N N N 2680 95 2 3.68 147111885 56001 52.53 2590 2685 2510 3360 1810 2585 2626.95 1.70 0 -2754 2655 2620 2550 2515 2445 2637 2532 28 775 200 1600 5 1 14096380 378 -7.81 1.21 12 0.40 -343.00 2217.00 9200 20240111 -70.87 2320 20241115 15.52 9200 -70.87 20240111 2320 15.52 20241115 9200 -70.87 20240111 2320 15.52 20241115 2.28 N 452300 200 28 억 239600 N N 3 N 00 N
9 20241128 091452 57 100.00 KOSDAQ 금융 N N N N N 2570 -15 5 -0.58 30215790 11854 11.12 2590 2590 2510 3360 1810 2585 2549.00 1.70 0 -236 2655 2620 2550 2515 2445 2637 2532 28 775 200 1600 5 1 14096380 362 -7.49 1.16 12 0.08 -343.00 2217.00 9200 20240111 -72.07 2320 20241115 10.78 9200 -72.07 20240111 2320 10.78 20241115 9200 -72.07 20240111 2320 10.78 20241115 2.28 N 452300 200 28 억 239600 N N 3 N 00 N
10 20241127 161415 57 100.00 KOSDAQ 금융 N N N N N 2585 60 2 2.38 269764120 106564 142.22 2510 2585 2480 3280 1770 2525 2531.29 1.75 0 -7035 2578 2551 2503 2476 2428 2565 2490 28 755 200 1560 5 1 14096380 364 -7.54 1.17 12 0.76 -343.00 2217.00 9200 20240111 -71.90 2320 20241115 11.42 9200 -71.90 20240111 2320 11.42 20241115 9200 -71.90 20240111 2320 11.42 20241115 2.34 N 452300 200 28 억 246658 N N 3 N 00 N
11 20241127 151443 57 100.00 KOSDAQ 금융 N N N N N 2540 15 2 0.59 243052490 96229 128.43 2510 2585 2480 3280 1770 2525 2525.77 1.75 0 -4901 2578 2551 2503 2476 2428 2565 2490 28 755 200 1560 5 1 14096380 358 -7.41 1.15 12 0.68 -343.00 2217.00 9200 20240111 -72.39 2320 20241115 9.48 9200 -72.39 20240111 2320 9.48 20241115 9200 -72.39 20240111 2320 9.48 20241115 2.34 N 452300 200 28 억 246658 N N 172 N 00 N
12 20241127 141435 57 100.00 KOSDAQ 금융 N N N N N 2565 40 2 1.58 130406125 52004 69.41 2510 2565 2480 3280 1770 2525 2507.62 1.75 0 -2966 2578 2551 2503 2476 2428 2565 2490 28 755 200 1560 5 1 14096380 362 -7.48 1.16 12 0.37 -343.00 2217.00 9200 20240111 -72.12 2320 20241115 10.56 9200 -72.12 20240111 2320 10.56 20241115 9200 -72.12 20240111 2320 10.56 20241115 2.34 N 452300 200 28 억 246658 N N 172 N 00 N