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
455910/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,2100,10,2,0.48,54435,26,0.24,2085,2100,2080,2715,1465,2090,2093.65,0.05,0,-26,2170,2130,2095,2055,2020,2150,2075,5,625,100,1540,5,1,5020000,105,123.53,1.16,12,0.00,17.00,1805.00,2295,20240329,-8.50,2005,20231121,4.74,2295,-8.50,20240329,2030,3.45,20241115,2295,-8.50,20240329,2020,3.96,20231128,0.00,N,455910,100,5 억,,2451,N,N,0,N,00,N
20241128,151504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,50240,24,0.22,2085,2095,2080,2715,1465,2090,2093.33,0.05,0,-24,2170,2130,2095,2055,2020,2150,2075,5,625,100,1540,5,1,5020000,104,122.35,1.15,12,0.00,17.00,1805.00,2295,20240329,-9.37,2005,20231121,3.74,2295,-9.37,20240329,2030,2.46,20241115,2295,-9.37,20240329,2020,2.97,20231128,0.00,N,455910,100,5 억,,2451,N,N,0,N,00,N
20241128,141503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,2085,1,0.01,2085,2085,2085,2715,1465,2090,2085.00,0.05,0,-1,2170,2130,2095,2055,2020,2150,2075,5,625,100,1540,5,1,5020000,105,122.65,1.16,12,0.00,17.00,1805.00,2295,20240329,-9.15,2005,20231121,3.99,2295,-9.15,20240329,2030,2.71,20241115,2295,-9.15,20240329,2020,3.22,20231128,0.00,N,455910,100,5 억,,2451,N,N,0,N,00,N
20241128,131459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,2085,1,0.01,2085,2085,2085,2715,1465,2090,2085.00,0.05,0,-1,2170,2130,2095,2055,2020,2150,2075,5,625,100,1540,5,1,5020000,105,122.65,1.16,12,0.00,17.00,1805.00,2295,20240329,-9.15,2005,20231121,3.99,2295,-9.15,20240329,2030,2.71,20241115,2295,-9.15,20240329,2020,3.22,20231128,0.00,N,455910,100,5 억,,2451,N,N,0,N,00,N
20241128,121457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,2085,1,0.01,2085,2085,2085,2715,1465,2090,2085.00,0.05,0,-1,2170,2130,2095,2055,2020,2150,2075,5,625,100,1540,5,1,5020000,105,122.65,1.16,12,0.00,17.00,1805.00,2295,20240329,-9.15,2005,20231121,3.99,2295,-9.15,20240329,2030,2.71,20241115,2295,-9.15,20240329,2020,3.22,20231128,0.00,N,455910,100,5 억,,2451,N,N,0,N,00,N
20241128,111502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,2085,1,0.01,2085,2085,2085,2715,1465,2090,2085.00,0.05,0,-1,2170,2130,2095,2055,2020,2150,2075,5,625,100,1540,5,1,5020000,105,122.65,1.16,12,0.00,17.00,1805.00,2295,20240329,-9.15,2005,20231121,3.99,2295,-9.15,20240329,2030,2.71,20241115,2295,-9.15,20240329,2020,3.22,20231128,0.00,N,455910,100,5 억,,2451,N,N,0,N,00,N
20241128,101458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.05,0,0,2170,2130,2095,2055,2020,2150,2075,5,625,100,1540,5,1,5020000,105,122.94,1.16,12,0.00,17.00,1805.00,2295,20240329,-8.93,2005,20231121,4.24,2295,-8.93,20240329,2030,2.96,20241115,2295,-8.93,20240329,2020,3.47,20231128,0.00,N,455910,100,5 억,,2451,N,N,0,N,00,N
20241128,091456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.05,0,0,2170,2130,2095,2055,2020,2150,2075,5,625,100,1540,5,1,5020000,105,122.94,1.16,12,0.00,17.00,1805.00,2295,20240329,-8.93,2005,20231121,4.24,2295,-8.93,20240329,2030,2.96,20241115,2295,-8.93,20240329,2020,3.47,20231128,0.00,N,455910,100,5 억,,2451,N,N,0,N,00,N
20241127,161419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,22788025,11038,1520.39,2060,2135,2060,2690,1450,2070,2064.51,0.05,0,941,2156,2112,2091,2047,2026,2102,2037,5,620,100,1530,5,1,5020000,105,122.94,1.16,12,0.22,17.00,1805.00,2295,20240329,-8.93,1951,20231120,7.12,2295,-8.93,20240329,2030,2.96,20241115,2295,-8.93,20240329,2020,3.47,20231127,0.00,N,455910,100,5 억,,2310,N,N,0,N,00,N
20241127,151447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,22771305,11030,1519.28,2060,2135,2060,2690,1450,2070,2064.49,0.05,0,933,2156,2112,2091,2047,2026,2102,2037,5,620,100,1530,5,1,5020000,105,122.94,1.16,12,0.22,17.00,1805.00,2295,20240329,-8.93,1951,20231120,7.12,2295,-8.93,20240329,2030,2.96,20241115,2295,-8.93,20240329,2020,3.47,20231127,0.00,N,455910,100,5 억,,2310,N,N,0,N,00,N
20241127,141439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,22032145,10674,1470.25,2060,2135,2060,2690,1450,2070,2064.09,0.05,0,792,2156,2112,2091,2047,2026,2102,2037,5,620,100,1530,5,1,5020000,105,122.65,1.16,12,0.21,17.00,1805.00,2295,20240329,-9.15,1951,20231120,6.87,2295,-9.15,20240329,2030,2.71,20241115,2295,-9.15,20240329,2020,3.22,20231127,0.00,N,455910,100,5 억,,2310,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 2100 10 2 0.48 54435 26 0.24 2085 2100 2080 2715 1465 2090 2093.65 0.05 0 -26 2170 2130 2095 2055 2020 2150 2075 5 625 100 1540 5 1 5020000 105 123.53 1.16 12 0.00 17.00 1805.00 2295 20240329 -8.50 2005 20231121 4.74 2295 -8.50 20240329 2030 3.45 20241115 2295 -8.50 20240329 2020 3.96 20231128 0.00 N 455910 100 5 억 2451 N N 0 N 00 N
3 20241128 151504 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 50240 24 0.22 2085 2095 2080 2715 1465 2090 2093.33 0.05 0 -24 2170 2130 2095 2055 2020 2150 2075 5 625 100 1540 5 1 5020000 104 122.35 1.15 12 0.00 17.00 1805.00 2295 20240329 -9.37 2005 20231121 3.74 2295 -9.37 20240329 2030 2.46 20241115 2295 -9.37 20240329 2020 2.97 20231128 0.00 N 455910 100 5 억 2451 N N 0 N 00 N
4 20241128 141503 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 2085 1 0.01 2085 2085 2085 2715 1465 2090 2085.00 0.05 0 -1 2170 2130 2095 2055 2020 2150 2075 5 625 100 1540 5 1 5020000 105 122.65 1.16 12 0.00 17.00 1805.00 2295 20240329 -9.15 2005 20231121 3.99 2295 -9.15 20240329 2030 2.71 20241115 2295 -9.15 20240329 2020 3.22 20231128 0.00 N 455910 100 5 억 2451 N N 0 N 00 N
5 20241128 131459 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 2085 1 0.01 2085 2085 2085 2715 1465 2090 2085.00 0.05 0 -1 2170 2130 2095 2055 2020 2150 2075 5 625 100 1540 5 1 5020000 105 122.65 1.16 12 0.00 17.00 1805.00 2295 20240329 -9.15 2005 20231121 3.99 2295 -9.15 20240329 2030 2.71 20241115 2295 -9.15 20240329 2020 3.22 20231128 0.00 N 455910 100 5 억 2451 N N 0 N 00 N
6 20241128 121457 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 2085 1 0.01 2085 2085 2085 2715 1465 2090 2085.00 0.05 0 -1 2170 2130 2095 2055 2020 2150 2075 5 625 100 1540 5 1 5020000 105 122.65 1.16 12 0.00 17.00 1805.00 2295 20240329 -9.15 2005 20231121 3.99 2295 -9.15 20240329 2030 2.71 20241115 2295 -9.15 20240329 2020 3.22 20231128 0.00 N 455910 100 5 억 2451 N N 0 N 00 N
7 20241128 111502 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 2085 1 0.01 2085 2085 2085 2715 1465 2090 2085.00 0.05 0 -1 2170 2130 2095 2055 2020 2150 2075 5 625 100 1540 5 1 5020000 105 122.65 1.16 12 0.00 17.00 1805.00 2295 20240329 -9.15 2005 20231121 3.99 2295 -9.15 20240329 2030 2.71 20241115 2295 -9.15 20240329 2020 3.22 20231128 0.00 N 455910 100 5 억 2451 N N 0 N 00 N
8 20241128 101458 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 0 0 0.00 0 0 0 2715 1465 2090 0.00 0.05 0 0 2170 2130 2095 2055 2020 2150 2075 5 625 100 1540 5 1 5020000 105 122.94 1.16 12 0.00 17.00 1805.00 2295 20240329 -8.93 2005 20231121 4.24 2295 -8.93 20240329 2030 2.96 20241115 2295 -8.93 20240329 2020 3.47 20231128 0.00 N 455910 100 5 억 2451 N N 0 N 00 N
9 20241128 091456 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 0 0 0.00 0 0 0 2715 1465 2090 0.00 0.05 0 0 2170 2130 2095 2055 2020 2150 2075 5 625 100 1540 5 1 5020000 105 122.94 1.16 12 0.00 17.00 1805.00 2295 20240329 -8.93 2005 20231121 4.24 2295 -8.93 20240329 2030 2.96 20241115 2295 -8.93 20240329 2020 3.47 20231128 0.00 N 455910 100 5 억 2451 N N 0 N 00 N
10 20241127 161419 57 100.00 KOSDAQ 금융 N N N N N 2090 20 2 0.97 22788025 11038 1520.39 2060 2135 2060 2690 1450 2070 2064.51 0.05 0 941 2156 2112 2091 2047 2026 2102 2037 5 620 100 1530 5 1 5020000 105 122.94 1.16 12 0.22 17.00 1805.00 2295 20240329 -8.93 1951 20231120 7.12 2295 -8.93 20240329 2030 2.96 20241115 2295 -8.93 20240329 2020 3.47 20231127 0.00 N 455910 100 5 억 2310 N N 0 N 00 N
11 20241127 151447 57 100.00 KOSDAQ 금융 N N N N N 2090 20 2 0.97 22771305 11030 1519.28 2060 2135 2060 2690 1450 2070 2064.49 0.05 0 933 2156 2112 2091 2047 2026 2102 2037 5 620 100 1530 5 1 5020000 105 122.94 1.16 12 0.22 17.00 1805.00 2295 20240329 -8.93 1951 20231120 7.12 2295 -8.93 20240329 2030 2.96 20241115 2295 -8.93 20240329 2020 3.47 20231127 0.00 N 455910 100 5 억 2310 N N 0 N 00 N
12 20241127 141439 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 22032145 10674 1470.25 2060 2135 2060 2690 1450 2070 2064.09 0.05 0 792 2156 2112 2091 2047 2026 2102 2037 5 620 100 1530 5 1 5020000 105 122.65 1.16 12 0.21 17.00 1805.00 2295 20240329 -9.15 1951 20231120 6.87 2295 -9.15 20240329 2030 2.71 20241115 2295 -9.15 20240329 2020 3.22 20231127 0.00 N 455910 100 5 억 2310 N N 0 N 00 N