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
455310/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
20241128,161435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,14437865,7050,74.89,2055,2060,2030,2665,1435,2050,2047.92,0.01,0,1047,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.41,1.04,12,0.14,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1971,4.26,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N
20241128,151504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,14396765,7030,74.68,2055,2060,2030,2665,1435,2050,2047.90,0.01,0,1027,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.41,1.04,12,0.14,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1971,4.26,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N
20241128,141502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,13970115,6822,72.47,2055,2060,2030,2665,1435,2050,2047.80,0.01,0,822,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.13,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N
20241128,131458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,11439845,5579,59.26,2055,2055,2050,2665,1435,2050,2050.52,0.01,0,579,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.41,1.04,12,0.11,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1971,4.26,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N
20241128,121456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,11096660,5412,57.49,2055,2055,2050,2665,1435,2050,2050.38,0.01,0,412,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.41,1.04,12,0.11,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1971,4.26,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N
20241128,111501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,10661000,5200,55.24,2055,2055,2050,2665,1435,2050,2050.19,0.01,0,200,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.41,1.04,12,0.10,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1971,4.26,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N
20241128,101457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.01,0,0,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N
20241128,091455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.01,0,0,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N
20241127,161418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,19053900,9414,222.40,2030,2055,2020,2675,1445,2060,2024.00,0.01,0,699,2086,2072,2046,2032,2006,2080,2040,5,615,100,1480,5,1,5060000,104,93.18,1.04,12,0.19,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20241127,151446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,19031350,9403,222.14,2030,2055,2020,2675,1445,2060,2023.97,0.01,0,689,2086,2072,2046,2032,2006,2080,2040,5,615,100,1480,5,1,5060000,104,93.18,1.04,12,0.19,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20241127,141439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,18764975,9273,219.06,2030,2055,2020,2675,1445,2060,2023.61,0.01,0,559,2086,2072,2046,2032,2006,2080,2040,5,615,100,1480,5,1,5060000,103,92.95,1.03,12,0.18,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1971,3.75,20231130,0.00,N,455310,100,5 억,,471,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 161435 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 14437865 7050 74.89 2055 2060 2030 2665 1435 2050 2047.92 0.01 0 1047 2076 2062 2041 2027 2006 2070 2035 5 615 100 1470 5 1 5060000 104 93.41 1.04 12 0.14 22.00 1978.00 2270 20240425 -9.47 1969 20231121 4.37 2270 -9.47 20240425 1997 2.90 20240102 2270 -9.47 20240425 1971 4.26 20231130 0.00 N 455310 100 5 억 470 N N 0 N 00 N
3 20241128 151504 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 14396765 7030 74.68 2055 2060 2030 2665 1435 2050 2047.90 0.01 0 1027 2076 2062 2041 2027 2006 2070 2035 5 615 100 1470 5 1 5060000 104 93.41 1.04 12 0.14 22.00 1978.00 2270 20240425 -9.47 1969 20231121 4.37 2270 -9.47 20240425 1997 2.90 20240102 2270 -9.47 20240425 1971 4.26 20231130 0.00 N 455310 100 5 억 470 N N 0 N 00 N
4 20241128 141502 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 13970115 6822 72.47 2055 2060 2030 2665 1435 2050 2047.80 0.01 0 822 2076 2062 2041 2027 2006 2070 2035 5 615 100 1470 5 1 5060000 104 93.18 1.04 12 0.13 22.00 1978.00 2270 20240425 -9.69 1969 20231121 4.11 2270 -9.69 20240425 1997 2.65 20240102 2270 -9.69 20240425 1971 4.01 20231130 0.00 N 455310 100 5 억 470 N N 0 N 00 N
5 20241128 131458 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 11439845 5579 59.26 2055 2055 2050 2665 1435 2050 2050.52 0.01 0 579 2076 2062 2041 2027 2006 2070 2035 5 615 100 1470 5 1 5060000 104 93.41 1.04 12 0.11 22.00 1978.00 2270 20240425 -9.47 1969 20231121 4.37 2270 -9.47 20240425 1997 2.90 20240102 2270 -9.47 20240425 1971 4.26 20231130 0.00 N 455310 100 5 억 470 N N 0 N 00 N
6 20241128 121456 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 11096660 5412 57.49 2055 2055 2050 2665 1435 2050 2050.38 0.01 0 412 2076 2062 2041 2027 2006 2070 2035 5 615 100 1470 5 1 5060000 104 93.41 1.04 12 0.11 22.00 1978.00 2270 20240425 -9.47 1969 20231121 4.37 2270 -9.47 20240425 1997 2.90 20240102 2270 -9.47 20240425 1971 4.26 20231130 0.00 N 455310 100 5 억 470 N N 0 N 00 N
7 20241128 111501 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 10661000 5200 55.24 2055 2055 2050 2665 1435 2050 2050.19 0.01 0 200 2076 2062 2041 2027 2006 2070 2035 5 615 100 1470 5 1 5060000 104 93.41 1.04 12 0.10 22.00 1978.00 2270 20240425 -9.47 1969 20231121 4.37 2270 -9.47 20240425 1997 2.90 20240102 2270 -9.47 20240425 1971 4.26 20231130 0.00 N 455310 100 5 억 470 N N 0 N 00 N
8 20241128 101457 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.01 0 0 2076 2062 2041 2027 2006 2070 2035 5 615 100 1470 5 1 5060000 104 93.18 1.04 12 0.00 22.00 1978.00 2270 20240425 -9.69 1969 20231121 4.11 2270 -9.69 20240425 1997 2.65 20240102 2270 -9.69 20240425 1971 4.01 20231130 0.00 N 455310 100 5 억 470 N N 0 N 00 N
9 20241128 091455 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.01 0 0 2076 2062 2041 2027 2006 2070 2035 5 615 100 1470 5 1 5060000 104 93.18 1.04 12 0.00 22.00 1978.00 2270 20240425 -9.69 1969 20231121 4.11 2270 -9.69 20240425 1997 2.65 20240102 2270 -9.69 20240425 1971 4.01 20231130 0.00 N 455310 100 5 억 470 N N 0 N 00 N
10 20241127 161418 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 19053900 9414 222.40 2030 2055 2020 2675 1445 2060 2024.00 0.01 0 699 2086 2072 2046 2032 2006 2080 2040 5 615 100 1480 5 1 5060000 104 93.18 1.04 12 0.19 22.00 1978.00 2270 20240425 -9.69 1969 20231121 4.11 2270 -9.69 20240425 1997 2.65 20240102 2270 -9.69 20240425 1971 4.01 20231130 0.00 N 455310 100 5 억 471 N N 0 N 00 N
11 20241127 151446 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 19031350 9403 222.14 2030 2055 2020 2675 1445 2060 2023.97 0.01 0 689 2086 2072 2046 2032 2006 2080 2040 5 615 100 1480 5 1 5060000 104 93.18 1.04 12 0.19 22.00 1978.00 2270 20240425 -9.69 1969 20231121 4.11 2270 -9.69 20240425 1997 2.65 20240102 2270 -9.69 20240425 1971 4.01 20231130 0.00 N 455310 100 5 억 471 N N 0 N 00 N
12 20241127 141439 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 18764975 9273 219.06 2030 2055 2020 2675 1445 2060 2023.61 0.01 0 559 2086 2072 2046 2032 2006 2080 2040 5 615 100 1480 5 1 5060000 103 92.95 1.03 12 0.18 22.00 1978.00 2270 20240425 -9.91 1969 20231121 3.86 2270 -9.91 20240425 1997 2.40 20240102 2270 -9.91 20240425 1971 3.75 20231130 0.00 N 455310 100 5 억 471 N N 0 N 00 N