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
458610/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,2120,30,2,1.44,83750,40,2.47,2085,2135,2085,2715,1465,2090,2093.75,0.16,0,-2,2163,2126,2103,2066,2043,2115,2055,4,625,100,1460,5,1,4230000,90,302.86,1.06,12,0.00,7.00,1993.00,2370,20240617,-10.55,2030,20231220,4.43,2370,-10.55,20240617,2070,2.42,20241121,2370,-10.55,20240617,2030,4.43,20231220,0.00,N,458610,100,4 억,,6569,N,N,0,N,00,N
20241128,151509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,30,2,1.44,83750,40,2.47,2085,2135,2085,2715,1465,2090,2093.75,0.16,0,-2,2163,2126,2103,2066,2043,2115,2055,4,625,100,1460,5,1,4230000,90,302.86,1.06,12,0.00,7.00,1993.00,2370,20240617,-10.55,2030,20231220,4.43,2370,-10.55,20240617,2070,2.42,20241121,2370,-10.55,20240617,2030,4.43,20231220,0.00,N,458610,100,4 억,,6569,N,N,0,N,00,N
20241128,141508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,30,2,1.44,83750,40,2.47,2085,2135,2085,2715,1465,2090,2093.75,0.16,0,-2,2163,2126,2103,2066,2043,2115,2055,4,625,100,1460,5,1,4230000,90,302.86,1.06,12,0.00,7.00,1993.00,2370,20240617,-10.55,2030,20231220,4.43,2370,-10.55,20240617,2070,2.42,20241121,2370,-10.55,20240617,2030,4.43,20231220,0.00,N,458610,100,4 억,,6569,N,N,0,N,00,N
20241128,131504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,30,2,1.44,83750,40,2.47,2085,2135,2085,2715,1465,2090,2093.75,0.16,0,-2,2163,2126,2103,2066,2043,2115,2055,4,625,100,1460,5,1,4230000,90,302.86,1.06,12,0.00,7.00,1993.00,2370,20240617,-10.55,2030,20231220,4.43,2370,-10.55,20240617,2070,2.42,20241121,2370,-10.55,20240617,2030,4.43,20231220,0.00,N,458610,100,4 억,,6569,N,N,0,N,00,N
20241128,121502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,35,2,1.67,73150,35,2.16,2085,2135,2085,2715,1465,2090,2090.00,0.16,0,-2,2163,2126,2103,2066,2043,2115,2055,4,625,100,1460,5,1,4230000,90,303.57,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.34,2030,20231220,4.68,2370,-10.34,20240617,2070,2.66,20241121,2370,-10.34,20240617,2030,4.68,20231220,0.00,N,458610,100,4 억,,6569,N,N,0,N,00,N
20241128,111507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,35,2,1.67,73150,35,2.16,2085,2135,2085,2715,1465,2090,2090.00,0.16,0,-2,2163,2126,2103,2066,2043,2115,2055,4,625,100,1460,5,1,4230000,90,303.57,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.34,2030,20231220,4.68,2370,-10.34,20240617,2070,2.66,20241121,2370,-10.34,20240617,2030,4.68,20231220,0.00,N,458610,100,4 억,,6569,N,N,0,N,00,N
20241128,101503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,35,2,1.67,71025,34,2.10,2085,2135,2085,2715,1465,2090,2088.97,0.16,0,-1,2163,2126,2103,2066,2043,2115,2055,4,625,100,1460,5,1,4230000,90,303.57,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.34,2030,20231220,4.68,2370,-10.34,20240617,2070,2.66,20241121,2370,-10.34,20240617,2030,4.68,20231220,0.00,N,458610,100,4 억,,6569,N,N,0,N,00,N
20241128,091501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,45,2,2.15,66770,32,1.97,2085,2135,2085,2715,1465,2090,2086.56,0.16,0,0,2163,2126,2103,2066,2043,2115,2055,4,625,100,1460,5,1,4230000,90,305.00,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.92,2030,20231220,5.17,2370,-9.92,20240617,2070,3.14,20241121,2370,-9.92,20240617,2030,5.17,20231220,0.00,N,458610,100,4 억,,6569,N,N,0,N,00,N
20241127,161423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,3317305,1588,15.46,2140,2140,2080,2720,1470,2095,2088.98,0.16,0,-97,2191,2142,2111,2062,2031,2167,2087,4,625,100,1460,5,1,4230000,88,298.57,1.05,12,0.04,7.00,1993.00,2370,20240617,-11.81,2030,20231220,2.96,2370,-11.81,20240617,2070,0.97,20241121,2370,-11.81,20240617,2030,2.96,20231220,0.00,N,458610,100,4 억,,6666,N,N,0,N,00,N
20241127,151452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,3173095,1519,14.79,2140,2140,2080,2720,1470,2095,2088.94,0.16,0,-28,2191,2142,2111,2062,2031,2167,2087,4,625,100,1460,5,1,4230000,89,300.71,1.06,12,0.04,7.00,1993.00,2370,20240617,-11.18,2030,20231220,3.69,2370,-11.18,20240617,2070,1.69,20241121,2370,-11.18,20240617,2030,3.69,20231220,0.00,N,458610,100,4 억,,6666,N,N,0,N,00,N
20241127,141444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,3160460,1513,14.73,2140,2140,2080,2720,1470,2095,2088.87,0.16,0,-27,2191,2142,2111,2062,2031,2167,2087,4,625,100,1460,5,1,4230000,89,300.71,1.06,12,0.04,7.00,1993.00,2370,20240617,-11.18,2030,20231220,3.69,2370,-11.18,20240617,2070,1.69,20241121,2370,-11.18,20240617,2030,3.69,20231220,0.00,N,458610,100,4 억,,6666,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 2120 30 2 1.44 83750 40 2.47 2085 2135 2085 2715 1465 2090 2093.75 0.16 0 -2 2163 2126 2103 2066 2043 2115 2055 4 625 100 1460 5 1 4230000 90 302.86 1.06 12 0.00 7.00 1993.00 2370 20240617 -10.55 2030 20231220 4.43 2370 -10.55 20240617 2070 2.42 20241121 2370 -10.55 20240617 2030 4.43 20231220 0.00 N 458610 100 4 억 6569 N N 0 N 00 N
3 20241128 151509 57 100.00 KOSDAQ 금융 N N N N N 2120 30 2 1.44 83750 40 2.47 2085 2135 2085 2715 1465 2090 2093.75 0.16 0 -2 2163 2126 2103 2066 2043 2115 2055 4 625 100 1460 5 1 4230000 90 302.86 1.06 12 0.00 7.00 1993.00 2370 20240617 -10.55 2030 20231220 4.43 2370 -10.55 20240617 2070 2.42 20241121 2370 -10.55 20240617 2030 4.43 20231220 0.00 N 458610 100 4 억 6569 N N 0 N 00 N
4 20241128 141508 57 100.00 KOSDAQ 금융 N N N N N 2120 30 2 1.44 83750 40 2.47 2085 2135 2085 2715 1465 2090 2093.75 0.16 0 -2 2163 2126 2103 2066 2043 2115 2055 4 625 100 1460 5 1 4230000 90 302.86 1.06 12 0.00 7.00 1993.00 2370 20240617 -10.55 2030 20231220 4.43 2370 -10.55 20240617 2070 2.42 20241121 2370 -10.55 20240617 2030 4.43 20231220 0.00 N 458610 100 4 억 6569 N N 0 N 00 N
5 20241128 131504 57 100.00 KOSDAQ 금융 N N N N N 2120 30 2 1.44 83750 40 2.47 2085 2135 2085 2715 1465 2090 2093.75 0.16 0 -2 2163 2126 2103 2066 2043 2115 2055 4 625 100 1460 5 1 4230000 90 302.86 1.06 12 0.00 7.00 1993.00 2370 20240617 -10.55 2030 20231220 4.43 2370 -10.55 20240617 2070 2.42 20241121 2370 -10.55 20240617 2030 4.43 20231220 0.00 N 458610 100 4 억 6569 N N 0 N 00 N
6 20241128 121502 57 100.00 KOSDAQ 금융 N N N N N 2125 35 2 1.67 73150 35 2.16 2085 2135 2085 2715 1465 2090 2090.00 0.16 0 -2 2163 2126 2103 2066 2043 2115 2055 4 625 100 1460 5 1 4230000 90 303.57 1.07 12 0.00 7.00 1993.00 2370 20240617 -10.34 2030 20231220 4.68 2370 -10.34 20240617 2070 2.66 20241121 2370 -10.34 20240617 2030 4.68 20231220 0.00 N 458610 100 4 억 6569 N N 0 N 00 N
7 20241128 111507 57 100.00 KOSDAQ 금융 N N N N N 2125 35 2 1.67 73150 35 2.16 2085 2135 2085 2715 1465 2090 2090.00 0.16 0 -2 2163 2126 2103 2066 2043 2115 2055 4 625 100 1460 5 1 4230000 90 303.57 1.07 12 0.00 7.00 1993.00 2370 20240617 -10.34 2030 20231220 4.68 2370 -10.34 20240617 2070 2.66 20241121 2370 -10.34 20240617 2030 4.68 20231220 0.00 N 458610 100 4 억 6569 N N 0 N 00 N
8 20241128 101503 57 100.00 KOSDAQ 금융 N N N N N 2125 35 2 1.67 71025 34 2.10 2085 2135 2085 2715 1465 2090 2088.97 0.16 0 -1 2163 2126 2103 2066 2043 2115 2055 4 625 100 1460 5 1 4230000 90 303.57 1.07 12 0.00 7.00 1993.00 2370 20240617 -10.34 2030 20231220 4.68 2370 -10.34 20240617 2070 2.66 20241121 2370 -10.34 20240617 2030 4.68 20231220 0.00 N 458610 100 4 억 6569 N N 0 N 00 N
9 20241128 091501 57 100.00 KOSDAQ 금융 N N N N N 2135 45 2 2.15 66770 32 1.97 2085 2135 2085 2715 1465 2090 2086.56 0.16 0 0 2163 2126 2103 2066 2043 2115 2055 4 625 100 1460 5 1 4230000 90 305.00 1.07 12 0.00 7.00 1993.00 2370 20240617 -9.92 2030 20231220 5.17 2370 -9.92 20240617 2070 3.14 20241121 2370 -9.92 20240617 2030 5.17 20231220 0.00 N 458610 100 4 억 6569 N N 0 N 00 N
10 20241127 161423 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 3317305 1588 15.46 2140 2140 2080 2720 1470 2095 2088.98 0.16 0 -97 2191 2142 2111 2062 2031 2167 2087 4 625 100 1460 5 1 4230000 88 298.57 1.05 12 0.04 7.00 1993.00 2370 20240617 -11.81 2030 20231220 2.96 2370 -11.81 20240617 2070 0.97 20241121 2370 -11.81 20240617 2030 2.96 20231220 0.00 N 458610 100 4 억 6666 N N 0 N 00 N
11 20241127 151452 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 3173095 1519 14.79 2140 2140 2080 2720 1470 2095 2088.94 0.16 0 -28 2191 2142 2111 2062 2031 2167 2087 4 625 100 1460 5 1 4230000 89 300.71 1.06 12 0.04 7.00 1993.00 2370 20240617 -11.18 2030 20231220 3.69 2370 -11.18 20240617 2070 1.69 20241121 2370 -11.18 20240617 2030 3.69 20231220 0.00 N 458610 100 4 억 6666 N N 0 N 00 N
12 20241127 141444 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 3160460 1513 14.73 2140 2140 2080 2720 1470 2095 2088.87 0.16 0 -27 2191 2142 2111 2062 2031 2167 2087 4 625 100 1460 5 1 4230000 89 300.71 1.06 12 0.04 7.00 1993.00 2370 20240617 -11.18 2030 20231220 3.69 2370 -11.18 20240617 2070 1.69 20241121 2370 -11.18 20240617 2030 3.69 20231220 0.00 N 458610 100 4 억 6666 N N 0 N 00 N