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
457940/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
20241128,161440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,728370,347,4.29,2100,2100,2090,2730,1470,2100,2099.05,0.04,0,-20,2130,2115,2100,2085,2070,2107,2077,3,630,100,1470,5,1,3310000,69,-419.00,1.07,12,0.01,-5.00,1951.00,2425,20240412,-13.61,2030,20241119,3.20,2425,-13.61,20240412,2030,3.20,20241119,2425,-13.61,20240412,2030,3.20,20241119,0.00,N,457940,100,3 억,,1212,N,N,0,N,00,N
20241128,151509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,713705,340,4.20,2100,2100,2090,2730,1470,2100,2099.13,0.04,0,-20,2130,2115,2100,2085,2070,2107,2077,3,630,100,1470,5,1,3310000,69,-419.00,1.07,12,0.01,-5.00,1951.00,2425,20240412,-13.61,2030,20241119,3.20,2425,-13.61,20240412,2030,3.20,20241119,2425,-13.61,20240412,2030,3.20,20241119,0.00,N,457940,100,3 억,,1212,N,N,0,N,00,N
20241128,141507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,673900,321,3.97,2100,2100,2090,2730,1470,2100,2099.38,0.04,0,-20,2130,2115,2100,2085,2070,2107,2077,3,630,100,1470,5,1,3310000,70,-420.00,1.08,12,0.01,-5.00,1951.00,2425,20240412,-13.40,2030,20241119,3.45,2425,-13.40,20240412,2030,3.45,20241119,2425,-13.40,20240412,2030,3.45,20241119,0.00,N,457940,100,3 억,,1212,N,N,0,N,00,N
20241128,131503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,673900,321,3.97,2100,2100,2090,2730,1470,2100,2099.38,0.04,0,-20,2130,2115,2100,2085,2070,2107,2077,3,630,100,1470,5,1,3310000,70,-420.00,1.08,12,0.01,-5.00,1951.00,2425,20240412,-13.40,2030,20241119,3.45,2425,-13.40,20240412,2030,3.45,20241119,2425,-13.40,20240412,2030,3.45,20241119,0.00,N,457940,100,3 억,,1212,N,N,0,N,00,N
20241128,121501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,673900,321,3.97,2100,2100,2090,2730,1470,2100,2099.38,0.04,0,-20,2130,2115,2100,2085,2070,2107,2077,3,630,100,1470,5,1,3310000,70,-420.00,1.08,12,0.01,-5.00,1951.00,2425,20240412,-13.40,2030,20241119,3.45,2425,-13.40,20240412,2030,3.45,20241119,2425,-13.40,20240412,2030,3.45,20241119,0.00,N,457940,100,3 억,,1212,N,N,0,N,00,N
20241128,111506,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,673900,321,3.97,2100,2100,2090,2730,1470,2100,2099.38,0.04,0,-20,2130,2115,2100,2085,2070,2107,2077,3,630,100,1470,5,1,3310000,70,-420.00,1.08,12,0.01,-5.00,1951.00,2425,20240412,-13.40,2030,20241119,3.45,2425,-13.40,20240412,2030,3.45,20241119,2425,-13.40,20240412,2030,3.45,20241119,0.00,N,457940,100,3 억,,1212,N,N,0,N,00,N
20241128,101503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,463900,221,2.73,2100,2100,2090,2730,1470,2100,2099.10,0.04,0,-20,2130,2115,2100,2085,2070,2107,2077,3,630,100,1470,5,1,3310000,70,-420.00,1.08,12,0.01,-5.00,1951.00,2425,20240412,-13.40,2030,20241119,3.45,2425,-13.40,20240412,2030,3.45,20241119,2425,-13.40,20240412,2030,3.45,20241119,0.00,N,457940,100,3 억,,1212,N,N,0,N,00,N
20241128,091500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.04,0,0,2130,2115,2100,2085,2070,2107,2077,3,630,100,1470,5,1,3310000,70,-420.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-13.40,2030,20241119,3.45,2425,-13.40,20240412,2030,3.45,20241119,2425,-13.40,20240412,2030,3.45,20241119,0.00,N,457940,100,3 억,,1212,N,N,0,N,00,N
20241127,161423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,16868695,8089,96.14,2115,2115,2085,2715,1465,2090,2085.39,0.04,0,-27,2113,2101,2093,2081,2073,2107,2087,3,625,100,1460,5,1,3310000,70,-420.00,1.08,12,0.24,-5.00,1951.00,2425,20240412,-13.40,2030,20241119,3.45,2425,-13.40,20240412,2030,3.45,20241119,2425,-13.40,20240412,2030,3.45,20241119,0.00,N,457940,100,3 억,,1239,N,N,0,N,00,N
20241127,151451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,16866595,8088,96.13,2115,2115,2085,2715,1465,2090,2085.39,0.04,0,-27,2113,2101,2093,2081,2073,2107,2087,3,625,100,1460,5,1,3310000,69,-417.00,1.07,12,0.24,-5.00,1951.00,2425,20240412,-14.02,2030,20241119,2.71,2425,-14.02,20240412,2030,2.71,20241119,2425,-14.02,20240412,2030,2.71,20241119,0.00,N,457940,100,3 억,,1239,N,N,0,N,00,N
20241127,141444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,16851985,8081,96.04,2115,2115,2085,2715,1465,2090,2085.38,0.04,0,-27,2113,2101,2093,2081,2073,2107,2087,3,625,100,1460,5,1,3310000,69,-417.00,1.07,12,0.24,-5.00,1951.00,2425,20240412,-14.02,2030,20241119,2.71,2425,-14.02,20240412,2030,2.71,20241119,2425,-14.02,20240412,2030,2.71,20241119,0.00,N,457940,100,3 억,,1239,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 161440 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 728370 347 4.29 2100 2100 2090 2730 1470 2100 2099.05 0.04 0 -20 2130 2115 2100 2085 2070 2107 2077 3 630 100 1470 5 1 3310000 69 -419.00 1.07 12 0.01 -5.00 1951.00 2425 20240412 -13.61 2030 20241119 3.20 2425 -13.61 20240412 2030 3.20 20241119 2425 -13.61 20240412 2030 3.20 20241119 0.00 N 457940 100 3 억 1212 N N 0 N 00 N
3 20241128 151509 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 713705 340 4.20 2100 2100 2090 2730 1470 2100 2099.13 0.04 0 -20 2130 2115 2100 2085 2070 2107 2077 3 630 100 1470 5 1 3310000 69 -419.00 1.07 12 0.01 -5.00 1951.00 2425 20240412 -13.61 2030 20241119 3.20 2425 -13.61 20240412 2030 3.20 20241119 2425 -13.61 20240412 2030 3.20 20241119 0.00 N 457940 100 3 억 1212 N N 0 N 00 N
4 20241128 141507 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 673900 321 3.97 2100 2100 2090 2730 1470 2100 2099.38 0.04 0 -20 2130 2115 2100 2085 2070 2107 2077 3 630 100 1470 5 1 3310000 70 -420.00 1.08 12 0.01 -5.00 1951.00 2425 20240412 -13.40 2030 20241119 3.45 2425 -13.40 20240412 2030 3.45 20241119 2425 -13.40 20240412 2030 3.45 20241119 0.00 N 457940 100 3 억 1212 N N 0 N 00 N
5 20241128 131503 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 673900 321 3.97 2100 2100 2090 2730 1470 2100 2099.38 0.04 0 -20 2130 2115 2100 2085 2070 2107 2077 3 630 100 1470 5 1 3310000 70 -420.00 1.08 12 0.01 -5.00 1951.00 2425 20240412 -13.40 2030 20241119 3.45 2425 -13.40 20240412 2030 3.45 20241119 2425 -13.40 20240412 2030 3.45 20241119 0.00 N 457940 100 3 억 1212 N N 0 N 00 N
6 20241128 121501 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 673900 321 3.97 2100 2100 2090 2730 1470 2100 2099.38 0.04 0 -20 2130 2115 2100 2085 2070 2107 2077 3 630 100 1470 5 1 3310000 70 -420.00 1.08 12 0.01 -5.00 1951.00 2425 20240412 -13.40 2030 20241119 3.45 2425 -13.40 20240412 2030 3.45 20241119 2425 -13.40 20240412 2030 3.45 20241119 0.00 N 457940 100 3 억 1212 N N 0 N 00 N
7 20241128 111506 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 673900 321 3.97 2100 2100 2090 2730 1470 2100 2099.38 0.04 0 -20 2130 2115 2100 2085 2070 2107 2077 3 630 100 1470 5 1 3310000 70 -420.00 1.08 12 0.01 -5.00 1951.00 2425 20240412 -13.40 2030 20241119 3.45 2425 -13.40 20240412 2030 3.45 20241119 2425 -13.40 20240412 2030 3.45 20241119 0.00 N 457940 100 3 억 1212 N N 0 N 00 N
8 20241128 101503 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 463900 221 2.73 2100 2100 2090 2730 1470 2100 2099.10 0.04 0 -20 2130 2115 2100 2085 2070 2107 2077 3 630 100 1470 5 1 3310000 70 -420.00 1.08 12 0.01 -5.00 1951.00 2425 20240412 -13.40 2030 20241119 3.45 2425 -13.40 20240412 2030 3.45 20241119 2425 -13.40 20240412 2030 3.45 20241119 0.00 N 457940 100 3 억 1212 N N 0 N 00 N
9 20241128 091500 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2730 1470 2100 0.00 0.04 0 0 2130 2115 2100 2085 2070 2107 2077 3 630 100 1470 5 1 3310000 70 -420.00 1.08 12 0.00 -5.00 1951.00 2425 20240412 -13.40 2030 20241119 3.45 2425 -13.40 20240412 2030 3.45 20241119 2425 -13.40 20240412 2030 3.45 20241119 0.00 N 457940 100 3 억 1212 N N 0 N 00 N
10 20241127 161423 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 16868695 8089 96.14 2115 2115 2085 2715 1465 2090 2085.39 0.04 0 -27 2113 2101 2093 2081 2073 2107 2087 3 625 100 1460 5 1 3310000 70 -420.00 1.08 12 0.24 -5.00 1951.00 2425 20240412 -13.40 2030 20241119 3.45 2425 -13.40 20240412 2030 3.45 20241119 2425 -13.40 20240412 2030 3.45 20241119 0.00 N 457940 100 3 억 1239 N N 0 N 00 N
11 20241127 151451 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 16866595 8088 96.13 2115 2115 2085 2715 1465 2090 2085.39 0.04 0 -27 2113 2101 2093 2081 2073 2107 2087 3 625 100 1460 5 1 3310000 69 -417.00 1.07 12 0.24 -5.00 1951.00 2425 20240412 -14.02 2030 20241119 2.71 2425 -14.02 20240412 2030 2.71 20241119 2425 -14.02 20240412 2030 2.71 20241119 0.00 N 457940 100 3 억 1239 N N 0 N 00 N
12 20241127 141444 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 16851985 8081 96.04 2115 2115 2085 2715 1465 2090 2085.38 0.04 0 -27 2113 2101 2093 2081 2073 2107 2087 3 625 100 1460 5 1 3310000 69 -417.00 1.07 12 0.24 -5.00 1951.00 2425 20240412 -14.02 2030 20241119 2.71 2425 -14.02 20240412 2030 2.71 20241119 2425 -14.02 20240412 2030 2.71 20241119 0.00 N 457940 100 3 억 1239 N N 0 N 00 N