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
464440/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
20241128,161446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,16959195,8146,168.10,2080,2095,2065,2700,1460,2080,2081.90,0.18,0,0,2096,2087,2076,2067,2056,2082,2062,4,620,100,1450,5,1,4320000,90,-104.25,1.07,12,0.19,-20.00,1951.00,2230,20240604,-6.50,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,2000,4.25,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N
20241128,151515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,16089750,7729,159.49,2080,2095,2065,2700,1460,2080,2081.74,0.18,0,387,2096,2087,2076,2067,2056,2082,2062,4,620,100,1450,5,1,4320000,90,-104.25,1.07,12,0.18,-20.00,1951.00,2230,20240604,-6.50,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,2000,4.25,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N
20241128,141513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,15904180,7640,157.66,2080,2095,2065,2700,1460,2080,2081.70,0.18,0,387,2096,2087,2076,2067,2056,2082,2062,4,620,100,1450,5,1,4320000,90,-104.25,1.07,12,0.18,-20.00,1951.00,2230,20240604,-6.50,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,2000,4.25,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N
20241128,131509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,15762400,7572,156.25,2080,2095,2065,2700,1460,2080,2081.67,0.18,0,387,2096,2087,2076,2067,2056,2082,2062,4,620,100,1450,5,1,4320000,90,-104.25,1.07,12,0.18,-20.00,1951.00,2230,20240604,-6.50,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,2000,4.25,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N
20241128,121507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,10487300,5042,104.04,2080,2095,2065,2700,1460,2080,2079.99,0.18,0,0,2096,2087,2076,2067,2056,2082,2062,4,620,100,1450,5,1,4320000,90,-104.00,1.07,12,0.12,-20.00,1951.00,2230,20240604,-6.73,1951,20231123,6.61,2230,-6.73,20240604,2040,1.96,20240102,2230,-6.73,20240604,2000,4.00,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N
20241128,111512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,4247300,2042,42.14,2080,2095,2065,2700,1460,2080,2079.97,0.18,0,0,2096,2087,2076,2067,2056,2082,2062,4,620,100,1450,5,1,4320000,91,-104.75,1.07,12,0.05,-20.00,1951.00,2230,20240604,-6.05,1951,20231123,7.38,2230,-6.05,20240604,2040,2.70,20240102,2230,-6.05,20240604,2000,4.75,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N
20241128,101509,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,76750,37,0.76,2080,2095,2065,2700,1460,2080,2074.32,0.18,0,0,2096,2087,2076,2067,2056,2082,2062,4,620,100,1450,5,1,4320000,91,-104.75,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.05,1951,20231123,7.38,2230,-6.05,20240604,2040,2.70,20240102,2230,-6.05,20240604,2000,4.75,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N
20241128,091507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.18,0,0,2096,2087,2076,2067,2056,2082,2062,4,620,100,1450,5,1,4320000,90,-104.00,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.73,1951,20231123,6.61,2230,-6.73,20240604,2040,1.96,20240102,2230,-6.73,20240604,2000,4.00,20231129,0.00,N,464440,100,4 억,,7814,N,N,0,N,00,N
20241127,161429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,10045710,4846,29.50,2085,2085,2065,2720,1470,2095,2072.99,0.19,0,-213,2118,2106,2083,2071,2048,2112,2077,4,625,100,1460,5,1,4320000,90,-104.00,1.07,12,0.11,-20.00,1951.00,2230,20240604,-6.73,1951,20231123,6.61,2230,-6.73,20240604,2040,1.96,20240102,2230,-6.73,20240604,2000,4.00,20231127,0.00,N,464440,100,4 억,,8027,N,N,0,N,00,N
20241127,151458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,9640110,4651,28.32,2085,2085,2065,2720,1470,2095,2072.70,0.19,0,-18,2118,2106,2083,2071,2048,2112,2077,4,625,100,1460,5,1,4320000,90,-104.25,1.07,12,0.11,-20.00,1951.00,2230,20240604,-6.50,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,2000,4.25,20231127,0.00,N,464440,100,4 억,,8027,N,N,0,N,00,N
20241127,141450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,9640110,4651,28.32,2085,2085,2065,2720,1470,2095,2072.70,0.19,0,-18,2118,2106,2083,2071,2048,2112,2077,4,625,100,1460,5,1,4320000,90,-104.25,1.07,12,0.11,-20.00,1951.00,2230,20240604,-6.50,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,2000,4.25,20231127,0.00,N,464440,100,4 억,,8027,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 161446 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 16959195 8146 168.10 2080 2095 2065 2700 1460 2080 2081.90 0.18 0 0 2096 2087 2076 2067 2056 2082 2062 4 620 100 1450 5 1 4320000 90 -104.25 1.07 12 0.19 -20.00 1951.00 2230 20240604 -6.50 1951 20231123 6.87 2230 -6.50 20240604 2040 2.21 20240102 2230 -6.50 20240604 2000 4.25 20231129 0.00 N 464440 100 4 억 7814 N N 0 N 00 N
3 20241128 151515 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 16089750 7729 159.49 2080 2095 2065 2700 1460 2080 2081.74 0.18 0 387 2096 2087 2076 2067 2056 2082 2062 4 620 100 1450 5 1 4320000 90 -104.25 1.07 12 0.18 -20.00 1951.00 2230 20240604 -6.50 1951 20231123 6.87 2230 -6.50 20240604 2040 2.21 20240102 2230 -6.50 20240604 2000 4.25 20231129 0.00 N 464440 100 4 억 7814 N N 0 N 00 N
4 20241128 141513 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 15904180 7640 157.66 2080 2095 2065 2700 1460 2080 2081.70 0.18 0 387 2096 2087 2076 2067 2056 2082 2062 4 620 100 1450 5 1 4320000 90 -104.25 1.07 12 0.18 -20.00 1951.00 2230 20240604 -6.50 1951 20231123 6.87 2230 -6.50 20240604 2040 2.21 20240102 2230 -6.50 20240604 2000 4.25 20231129 0.00 N 464440 100 4 억 7814 N N 0 N 00 N
5 20241128 131509 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 15762400 7572 156.25 2080 2095 2065 2700 1460 2080 2081.67 0.18 0 387 2096 2087 2076 2067 2056 2082 2062 4 620 100 1450 5 1 4320000 90 -104.25 1.07 12 0.18 -20.00 1951.00 2230 20240604 -6.50 1951 20231123 6.87 2230 -6.50 20240604 2040 2.21 20240102 2230 -6.50 20240604 2000 4.25 20231129 0.00 N 464440 100 4 억 7814 N N 0 N 00 N
6 20241128 121507 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 10487300 5042 104.04 2080 2095 2065 2700 1460 2080 2079.99 0.18 0 0 2096 2087 2076 2067 2056 2082 2062 4 620 100 1450 5 1 4320000 90 -104.00 1.07 12 0.12 -20.00 1951.00 2230 20240604 -6.73 1951 20231123 6.61 2230 -6.73 20240604 2040 1.96 20240102 2230 -6.73 20240604 2000 4.00 20231129 0.00 N 464440 100 4 억 7814 N N 0 N 00 N
7 20241128 111512 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 4247300 2042 42.14 2080 2095 2065 2700 1460 2080 2079.97 0.18 0 0 2096 2087 2076 2067 2056 2082 2062 4 620 100 1450 5 1 4320000 91 -104.75 1.07 12 0.05 -20.00 1951.00 2230 20240604 -6.05 1951 20231123 7.38 2230 -6.05 20240604 2040 2.70 20240102 2230 -6.05 20240604 2000 4.75 20231129 0.00 N 464440 100 4 억 7814 N N 0 N 00 N
8 20241128 101509 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 76750 37 0.76 2080 2095 2065 2700 1460 2080 2074.32 0.18 0 0 2096 2087 2076 2067 2056 2082 2062 4 620 100 1450 5 1 4320000 91 -104.75 1.07 12 0.00 -20.00 1951.00 2230 20240604 -6.05 1951 20231123 7.38 2230 -6.05 20240604 2040 2.70 20240102 2230 -6.05 20240604 2000 4.75 20231129 0.00 N 464440 100 4 억 7814 N N 0 N 00 N
9 20241128 091507 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 0.18 0 0 2096 2087 2076 2067 2056 2082 2062 4 620 100 1450 5 1 4320000 90 -104.00 1.07 12 0.00 -20.00 1951.00 2230 20240604 -6.73 1951 20231123 6.61 2230 -6.73 20240604 2040 1.96 20240102 2230 -6.73 20240604 2000 4.00 20231129 0.00 N 464440 100 4 억 7814 N N 0 N 00 N
10 20241127 161429 57 100.00 KOSDAQ 금융 N N N N N 2080 -15 5 -0.72 10045710 4846 29.50 2085 2085 2065 2720 1470 2095 2072.99 0.19 0 -213 2118 2106 2083 2071 2048 2112 2077 4 625 100 1460 5 1 4320000 90 -104.00 1.07 12 0.11 -20.00 1951.00 2230 20240604 -6.73 1951 20231123 6.61 2230 -6.73 20240604 2040 1.96 20240102 2230 -6.73 20240604 2000 4.00 20231127 0.00 N 464440 100 4 억 8027 N N 0 N 00 N
11 20241127 151458 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 9640110 4651 28.32 2085 2085 2065 2720 1470 2095 2072.70 0.19 0 -18 2118 2106 2083 2071 2048 2112 2077 4 625 100 1460 5 1 4320000 90 -104.25 1.07 12 0.11 -20.00 1951.00 2230 20240604 -6.50 1951 20231123 6.87 2230 -6.50 20240604 2040 2.21 20240102 2230 -6.50 20240604 2000 4.25 20231127 0.00 N 464440 100 4 억 8027 N N 0 N 00 N
12 20241127 141450 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 9640110 4651 28.32 2085 2085 2065 2720 1470 2095 2072.70 0.19 0 -18 2118 2106 2083 2071 2048 2112 2077 4 625 100 1460 5 1 4320000 90 -104.25 1.07 12 0.11 -20.00 1951.00 2230 20240604 -6.50 1951 20231123 6.87 2230 -6.50 20240604 2040 2.21 20240102 2230 -6.50 20240604 2000 4.25 20231127 0.00 N 464440 100 4 억 8027 N N 0 N 00 N