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
454640/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
20241128,161434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,4334450,2095,22.40,2075,2090,2055,2675,1445,2060,2068.95,0.02,0,-49,2126,2092,2071,2037,2016,2082,2027,5,615,100,1440,5,1,5401000,112,66.77,1.12,12,0.04,31.00,1854.00,2230,20240614,-7.17,2000,20231124,3.50,2230,-7.17,20240614,2010,2.99,20240326,2230,-7.17,20240614,2000,3.50,20231218,0.00,N,454640,100,5 억,,989,N,N,0,N,00,N
20241128,151502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,25,2,1.21,4197810,2029,21.69,2075,2090,2055,2675,1445,2060,2068.91,0.02,0,3,2126,2092,2071,2037,2016,2082,2027,5,615,100,1440,5,1,5401000,113,67.26,1.12,12,0.04,31.00,1854.00,2230,20240614,-6.50,2000,20231124,4.25,2230,-6.50,20240614,2010,3.73,20240326,2230,-6.50,20240614,2000,4.25,20231218,0.00,N,454640,100,5 억,,989,N,N,0,N,00,N
20241128,141500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,25,2,1.21,4172835,2017,21.57,2075,2090,2055,2675,1445,2060,2068.83,0.02,0,12,2126,2092,2071,2037,2016,2082,2027,5,615,100,1440,5,1,5401000,113,67.26,1.12,12,0.04,31.00,1854.00,2230,20240614,-6.50,2000,20231124,4.25,2230,-6.50,20240614,2010,3.73,20240326,2230,-6.50,20240614,2000,4.25,20231218,0.00,N,454640,100,5 억,,989,N,N,0,N,00,N
20241128,131457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,4166585,2014,21.53,2075,2090,2055,2675,1445,2060,2068.81,0.02,0,13,2126,2092,2071,2037,2016,2082,2027,5,615,100,1440,5,1,5401000,111,66.45,1.11,12,0.04,31.00,1854.00,2230,20240614,-7.62,2000,20231124,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231218,0.00,N,454640,100,5 억,,989,N,N,0,N,00,N
20241128,121455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,4055345,1960,20.96,2075,2090,2055,2675,1445,2060,2069.05,0.02,0,-41,2126,2092,2071,2037,2016,2082,2027,5,615,100,1440,5,1,5401000,113,67.42,1.13,12,0.04,31.00,1854.00,2230,20240614,-6.28,2000,20231124,4.50,2230,-6.28,20240614,2010,3.98,20240326,2230,-6.28,20240614,2000,4.50,20231218,0.00,N,454640,100,5 억,,989,N,N,0,N,00,N
20241128,111500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,4049080,1957,20.92,2075,2090,2055,2675,1445,2060,2069.02,0.02,0,-40,2126,2092,2071,2037,2016,2082,2027,5,615,100,1440,5,1,5401000,111,66.29,1.11,12,0.04,31.00,1854.00,2230,20240614,-7.85,2000,20231124,2.75,2230,-7.85,20240614,2010,2.24,20240326,2230,-7.85,20240614,2000,2.75,20231218,0.00,N,454640,100,5 억,,989,N,N,0,N,00,N
20241128,101456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,2075,1,0.01,2075,2075,2075,2675,1445,2060,2075.00,0.02,0,0,2126,2092,2071,2037,2016,2082,2027,5,615,100,1440,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2000,20231124,3.75,2230,-6.95,20240614,2010,3.23,20240326,2230,-6.95,20240614,2000,3.75,20231218,0.00,N,454640,100,5 억,,989,N,N,0,N,00,N
20241128,091454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.02,0,0,2126,2092,2071,2037,2016,2082,2027,5,615,100,1440,5,1,5401000,111,66.45,1.11,12,0.00,31.00,1854.00,2230,20240614,-7.62,2000,20231124,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231218,0.00,N,454640,100,5 억,,989,N,N,0,N,00,N
20241127,161417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,19344615,9353,1475.24,2105,2105,2050,2670,1440,2055,2068.28,0.02,0,563,2141,2097,2076,2032,2011,2087,2022,5,615,100,1430,5,1,5401000,111,66.45,1.11,12,0.17,31.00,1854.00,2230,20240614,-7.62,2000,20231124,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231218,0.00,N,454640,100,5 억,,926,N,N,0,N,00,N
20241127,151445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,25,2,1.22,19278595,9321,1470.19,2105,2105,2050,2670,1440,2055,2068.30,0.02,0,560,2141,2097,2076,2032,2011,2087,2022,5,615,100,1430,5,1,5401000,112,67.10,1.12,12,0.17,31.00,1854.00,2230,20240614,-6.73,2000,20231124,4.00,2230,-6.73,20240614,2010,3.48,20240326,2230,-6.73,20240614,2000,4.00,20231218,0.00,N,454640,100,5 억,,926,N,N,0,N,00,N
20241127,141438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,30,2,1.46,19081070,9226,1455.21,2105,2105,2050,2670,1440,2055,2068.18,0.02,0,466,2141,2097,2076,2032,2011,2087,2022,5,615,100,1430,5,1,5401000,113,67.26,1.12,12,0.17,31.00,1854.00,2230,20240614,-6.50,2000,20231124,4.25,2230,-6.50,20240614,2010,3.73,20240326,2230,-6.50,20240614,2000,4.25,20231218,0.00,N,454640,100,5 억,,926,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 161434 57 100.00 KOSDAQ 금융 N N N N N 2070 10 2 0.49 4334450 2095 22.40 2075 2090 2055 2675 1445 2060 2068.95 0.02 0 -49 2126 2092 2071 2037 2016 2082 2027 5 615 100 1440 5 1 5401000 112 66.77 1.12 12 0.04 31.00 1854.00 2230 20240614 -7.17 2000 20231124 3.50 2230 -7.17 20240614 2010 2.99 20240326 2230 -7.17 20240614 2000 3.50 20231218 0.00 N 454640 100 5 억 989 N N 0 N 00 N
3 20241128 151502 57 100.00 KOSDAQ 금융 N N N N N 2085 25 2 1.21 4197810 2029 21.69 2075 2090 2055 2675 1445 2060 2068.91 0.02 0 3 2126 2092 2071 2037 2016 2082 2027 5 615 100 1440 5 1 5401000 113 67.26 1.12 12 0.04 31.00 1854.00 2230 20240614 -6.50 2000 20231124 4.25 2230 -6.50 20240614 2010 3.73 20240326 2230 -6.50 20240614 2000 4.25 20231218 0.00 N 454640 100 5 억 989 N N 0 N 00 N
4 20241128 141500 57 100.00 KOSDAQ 금융 N N N N N 2085 25 2 1.21 4172835 2017 21.57 2075 2090 2055 2675 1445 2060 2068.83 0.02 0 12 2126 2092 2071 2037 2016 2082 2027 5 615 100 1440 5 1 5401000 113 67.26 1.12 12 0.04 31.00 1854.00 2230 20240614 -6.50 2000 20231124 4.25 2230 -6.50 20240614 2010 3.73 20240326 2230 -6.50 20240614 2000 4.25 20231218 0.00 N 454640 100 5 억 989 N N 0 N 00 N
5 20241128 131457 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 4166585 2014 21.53 2075 2090 2055 2675 1445 2060 2068.81 0.02 0 13 2126 2092 2071 2037 2016 2082 2027 5 615 100 1440 5 1 5401000 111 66.45 1.11 12 0.04 31.00 1854.00 2230 20240614 -7.62 2000 20231124 3.00 2230 -7.62 20240614 2010 2.49 20240326 2230 -7.62 20240614 2000 3.00 20231218 0.00 N 454640 100 5 억 989 N N 0 N 00 N
6 20241128 121455 57 100.00 KOSDAQ 금융 N N N N N 2090 30 2 1.46 4055345 1960 20.96 2075 2090 2055 2675 1445 2060 2069.05 0.02 0 -41 2126 2092 2071 2037 2016 2082 2027 5 615 100 1440 5 1 5401000 113 67.42 1.13 12 0.04 31.00 1854.00 2230 20240614 -6.28 2000 20231124 4.50 2230 -6.28 20240614 2010 3.98 20240326 2230 -6.28 20240614 2000 4.50 20231218 0.00 N 454640 100 5 억 989 N N 0 N 00 N
7 20241128 111500 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 4049080 1957 20.92 2075 2090 2055 2675 1445 2060 2069.02 0.02 0 -40 2126 2092 2071 2037 2016 2082 2027 5 615 100 1440 5 1 5401000 111 66.29 1.11 12 0.04 31.00 1854.00 2230 20240614 -7.85 2000 20231124 2.75 2230 -7.85 20240614 2010 2.24 20240326 2230 -7.85 20240614 2000 2.75 20231218 0.00 N 454640 100 5 억 989 N N 0 N 00 N
8 20241128 101456 57 100.00 KOSDAQ 금융 N N N N N 2075 15 2 0.73 2075 1 0.01 2075 2075 2075 2675 1445 2060 2075.00 0.02 0 0 2126 2092 2071 2037 2016 2082 2027 5 615 100 1440 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2000 20231124 3.75 2230 -6.95 20240614 2010 3.23 20240326 2230 -6.95 20240614 2000 3.75 20231218 0.00 N 454640 100 5 억 989 N N 0 N 00 N
9 20241128 091454 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 0 0 0.00 0 0 0 2675 1445 2060 0.00 0.02 0 0 2126 2092 2071 2037 2016 2082 2027 5 615 100 1440 5 1 5401000 111 66.45 1.11 12 0.00 31.00 1854.00 2230 20240614 -7.62 2000 20231124 3.00 2230 -7.62 20240614 2010 2.49 20240326 2230 -7.62 20240614 2000 3.00 20231218 0.00 N 454640 100 5 억 989 N N 0 N 00 N
10 20241127 161417 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 19344615 9353 1475.24 2105 2105 2050 2670 1440 2055 2068.28 0.02 0 563 2141 2097 2076 2032 2011 2087 2022 5 615 100 1430 5 1 5401000 111 66.45 1.11 12 0.17 31.00 1854.00 2230 20240614 -7.62 2000 20231124 3.00 2230 -7.62 20240614 2010 2.49 20240326 2230 -7.62 20240614 2000 3.00 20231218 0.00 N 454640 100 5 억 926 N N 0 N 00 N
11 20241127 151445 57 100.00 KOSDAQ 금융 N N N N N 2080 25 2 1.22 19278595 9321 1470.19 2105 2105 2050 2670 1440 2055 2068.30 0.02 0 560 2141 2097 2076 2032 2011 2087 2022 5 615 100 1430 5 1 5401000 112 67.10 1.12 12 0.17 31.00 1854.00 2230 20240614 -6.73 2000 20231124 4.00 2230 -6.73 20240614 2010 3.48 20240326 2230 -6.73 20240614 2000 4.00 20231218 0.00 N 454640 100 5 억 926 N N 0 N 00 N
12 20241127 141438 57 100.00 KOSDAQ 금융 N N N N N 2085 30 2 1.46 19081070 9226 1455.21 2105 2105 2050 2670 1440 2055 2068.18 0.02 0 466 2141 2097 2076 2032 2011 2087 2022 5 615 100 1430 5 1 5401000 113 67.26 1.12 12 0.17 31.00 1854.00 2230 20240614 -6.50 2000 20231124 4.25 2230 -6.50 20240614 2010 3.73 20240326 2230 -6.50 20240614 2000 4.25 20231218 0.00 N 454640 100 5 억 926 N N 0 N 00 N