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
472230/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
20241128,161452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,49888000,24275,97.48,2040,2070,2040,2680,1450,2065,2055.12,0.03,0,1773,2095,2080,2050,2035,2005,2087,2042,4,615,100,1440,5,1,4155000,86,-16.01,0.68,12,0.58,-129.00,3015.00,5700,20240304,-63.77,2020,20241121,2.23,5700,-63.77,20240304,2020,2.23,20241121,5700,-63.77,20240304,2020,2.23,20241121,0.00,N,472230,100,4 억,,1213,N,N,0,N,00,N
20241128,151521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,49846700,24255,97.40,2040,2070,2040,2680,1450,2065,2055.11,0.03,0,1753,2095,2080,2050,2035,2005,2087,2042,4,615,100,1440,5,1,4155000,86,-16.01,0.68,12,0.58,-129.00,3015.00,5700,20240304,-63.77,2020,20241121,2.23,5700,-63.77,20240304,2020,2.23,20241121,5700,-63.77,20240304,2020,2.23,20241121,0.00,N,472230,100,4 억,,1213,N,N,0,N,00,N
20241128,141519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,47148455,22946,92.15,2040,2070,2040,2680,1450,2065,2054.76,0.03,0,1443,2095,2080,2050,2035,2005,2087,2042,4,615,100,1440,5,1,4155000,86,-15.97,0.68,12,0.55,-129.00,3015.00,5700,20240304,-63.86,2020,20241121,1.98,5700,-63.86,20240304,2020,1.98,20241121,5700,-63.86,20240304,2020,1.98,20241121,0.00,N,472230,100,4 억,,1213,N,N,0,N,00,N
20241128,131516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,16132660,7840,31.48,2040,2070,2040,2680,1450,2065,2057.74,0.03,0,1024,2095,2080,2050,2035,2005,2087,2042,4,615,100,1440,5,1,4155000,85,-15.93,0.68,12,0.19,-129.00,3015.00,5700,20240304,-63.95,2020,20241121,1.73,5700,-63.95,20240304,2020,1.73,20241121,5700,-63.95,20240304,2020,1.73,20241121,0.00,N,472230,100,4 억,,1213,N,N,0,N,00,N
20241128,121513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,6192060,3012,12.10,2040,2070,2040,2680,1450,2065,2055.80,0.03,0,732,2095,2080,2050,2035,2005,2087,2042,4,615,100,1440,5,1,4155000,85,-15.89,0.68,12,0.07,-129.00,3015.00,5700,20240304,-64.04,2020,20241121,1.49,5700,-64.04,20240304,2020,1.49,20241121,5700,-64.04,20240304,2020,1.49,20241121,0.00,N,472230,100,4 억,,1213,N,N,0,N,00,N
20241128,111519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4685410,2279,9.15,2040,2070,2040,2680,1450,2065,2055.91,0.03,0,332,2095,2080,2050,2035,2005,2087,2042,4,615,100,1440,5,1,4155000,86,-15.97,0.68,12,0.05,-129.00,3015.00,5700,20240304,-63.86,2020,20241121,1.98,5700,-63.86,20240304,2020,1.98,20241121,5700,-63.86,20240304,2020,1.98,20241121,0.00,N,472230,100,4 억,,1213,N,N,0,N,00,N
20241128,101515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,1801410,879,3.53,2040,2070,2040,2680,1450,2065,2049.39,0.03,0,-68,2095,2080,2050,2035,2005,2087,2042,4,615,100,1440,5,1,4155000,86,-15.97,0.68,12,0.02,-129.00,3015.00,5700,20240304,-63.86,2020,20241121,1.98,5700,-63.86,20240304,2020,1.98,20241121,5700,-63.86,20240304,2020,1.98,20241121,0.00,N,472230,100,4 억,,1213,N,N,0,N,00,N
20241128,091513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,120390,59,0.24,2040,2070,2040,2680,1450,2065,2040.51,0.03,0,0,2095,2080,2050,2035,2005,2087,2042,4,615,100,1440,5,1,4155000,86,-16.05,0.69,12,0.00,-129.00,3015.00,5700,20240304,-63.68,2020,20241121,2.48,5700,-63.68,20240304,2020,2.48,20241121,5700,-63.68,20240304,2020,2.48,20241121,0.00,N,472230,100,4 억,,1213,N,N,0,N,00,N
20241127,161435,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,10,2,0.49,50837945,24902,1653.52,2050,2065,2020,2670,1440,2055,2041.52,0.03,0,-215,2085,2070,2050,2035,2015,2060,2025,4,615,100,1430,5,1,4155000,86,-16.01,0.68,12,0.60,-129.00,3015.00,5700,20240304,-63.77,2020,20241127,2.23,5700,-63.77,20240304,2020,2.23,20241127,5700,-63.77,20240304,2020,2.23,20241127,0.00,N,472230,100,4 억,,1428,N,N,0,N,00,N
20241127,151504,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2060,5,2,0.24,38681880,19001,1261.69,2050,2060,2020,2670,1440,2055,2035.78,0.03,0,-215,2085,2070,2050,2035,2015,2060,2025,4,615,100,1430,5,1,4155000,86,-15.97,0.68,12,0.46,-129.00,3015.00,5700,20240304,-63.86,2020,20241127,1.98,5700,-63.86,20240304,2020,1.98,20241127,5700,-63.86,20240304,2020,1.98,20241127,0.00,N,472230,100,4 억,,1428,N,N,0,N,00,N
20241127,141455,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2060,5,2,0.24,38681880,19001,1261.69,2050,2060,2020,2670,1440,2055,2035.78,0.03,0,-215,2085,2070,2050,2035,2015,2060,2025,4,615,100,1430,5,1,4155000,86,-15.97,0.68,12,0.46,-129.00,3015.00,5700,20240304,-63.86,2020,20241127,1.98,5700,-63.86,20240304,2020,1.98,20241127,5700,-63.86,20240304,2020,1.98,20241127,0.00,N,472230,100,4 억,,1428,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 161452 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 49888000 24275 97.48 2040 2070 2040 2680 1450 2065 2055.12 0.03 0 1773 2095 2080 2050 2035 2005 2087 2042 4 615 100 1440 5 1 4155000 86 -16.01 0.68 12 0.58 -129.00 3015.00 5700 20240304 -63.77 2020 20241121 2.23 5700 -63.77 20240304 2020 2.23 20241121 5700 -63.77 20240304 2020 2.23 20241121 0.00 N 472230 100 4 억 1213 N N 0 N 00 N
3 20241128 151521 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 49846700 24255 97.40 2040 2070 2040 2680 1450 2065 2055.11 0.03 0 1753 2095 2080 2050 2035 2005 2087 2042 4 615 100 1440 5 1 4155000 86 -16.01 0.68 12 0.58 -129.00 3015.00 5700 20240304 -63.77 2020 20241121 2.23 5700 -63.77 20240304 2020 2.23 20241121 5700 -63.77 20240304 2020 2.23 20241121 0.00 N 472230 100 4 억 1213 N N 0 N 00 N
4 20241128 141519 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 47148455 22946 92.15 2040 2070 2040 2680 1450 2065 2054.76 0.03 0 1443 2095 2080 2050 2035 2005 2087 2042 4 615 100 1440 5 1 4155000 86 -15.97 0.68 12 0.55 -129.00 3015.00 5700 20240304 -63.86 2020 20241121 1.98 5700 -63.86 20240304 2020 1.98 20241121 5700 -63.86 20240304 2020 1.98 20241121 0.00 N 472230 100 4 억 1213 N N 0 N 00 N
5 20241128 131516 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 16132660 7840 31.48 2040 2070 2040 2680 1450 2065 2057.74 0.03 0 1024 2095 2080 2050 2035 2005 2087 2042 4 615 100 1440 5 1 4155000 85 -15.93 0.68 12 0.19 -129.00 3015.00 5700 20240304 -63.95 2020 20241121 1.73 5700 -63.95 20240304 2020 1.73 20241121 5700 -63.95 20240304 2020 1.73 20241121 0.00 N 472230 100 4 억 1213 N N 0 N 00 N
6 20241128 121513 57 100.00 KOSDAQ 금융 N N N N N 2050 -15 5 -0.73 6192060 3012 12.10 2040 2070 2040 2680 1450 2065 2055.80 0.03 0 732 2095 2080 2050 2035 2005 2087 2042 4 615 100 1440 5 1 4155000 85 -15.89 0.68 12 0.07 -129.00 3015.00 5700 20240304 -64.04 2020 20241121 1.49 5700 -64.04 20240304 2020 1.49 20241121 5700 -64.04 20240304 2020 1.49 20241121 0.00 N 472230 100 4 억 1213 N N 0 N 00 N
7 20241128 111519 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 4685410 2279 9.15 2040 2070 2040 2680 1450 2065 2055.91 0.03 0 332 2095 2080 2050 2035 2005 2087 2042 4 615 100 1440 5 1 4155000 86 -15.97 0.68 12 0.05 -129.00 3015.00 5700 20240304 -63.86 2020 20241121 1.98 5700 -63.86 20240304 2020 1.98 20241121 5700 -63.86 20240304 2020 1.98 20241121 0.00 N 472230 100 4 억 1213 N N 0 N 00 N
8 20241128 101515 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 1801410 879 3.53 2040 2070 2040 2680 1450 2065 2049.39 0.03 0 -68 2095 2080 2050 2035 2005 2087 2042 4 615 100 1440 5 1 4155000 86 -15.97 0.68 12 0.02 -129.00 3015.00 5700 20240304 -63.86 2020 20241121 1.98 5700 -63.86 20240304 2020 1.98 20241121 5700 -63.86 20240304 2020 1.98 20241121 0.00 N 472230 100 4 억 1213 N N 0 N 00 N
9 20241128 091513 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 120390 59 0.24 2040 2070 2040 2680 1450 2065 2040.51 0.03 0 0 2095 2080 2050 2035 2005 2087 2042 4 615 100 1440 5 1 4155000 86 -16.05 0.69 12 0.00 -129.00 3015.00 5700 20240304 -63.68 2020 20241121 2.48 5700 -63.68 20240304 2020 2.48 20241121 5700 -63.68 20240304 2020 2.48 20241121 0.00 N 472230 100 4 억 1213 N N 0 N 00 N
10 20241127 161435 57 100.00 KOSDAQ 신저가 금융 N N N N N 2065 10 2 0.49 50837945 24902 1653.52 2050 2065 2020 2670 1440 2055 2041.52 0.03 0 -215 2085 2070 2050 2035 2015 2060 2025 4 615 100 1430 5 1 4155000 86 -16.01 0.68 12 0.60 -129.00 3015.00 5700 20240304 -63.77 2020 20241127 2.23 5700 -63.77 20240304 2020 2.23 20241127 5700 -63.77 20240304 2020 2.23 20241127 0.00 N 472230 100 4 억 1428 N N 0 N 00 N
11 20241127 151504 57 100.00 KOSDAQ 신저가 금융 N N N N N 2060 5 2 0.24 38681880 19001 1261.69 2050 2060 2020 2670 1440 2055 2035.78 0.03 0 -215 2085 2070 2050 2035 2015 2060 2025 4 615 100 1430 5 1 4155000 86 -15.97 0.68 12 0.46 -129.00 3015.00 5700 20240304 -63.86 2020 20241127 1.98 5700 -63.86 20240304 2020 1.98 20241127 5700 -63.86 20240304 2020 1.98 20241127 0.00 N 472230 100 4 억 1428 N N 0 N 00 N
12 20241127 141455 57 100.00 KOSDAQ 신저가 금융 N N N N N 2060 5 2 0.24 38681880 19001 1261.69 2050 2060 2020 2670 1440 2055 2035.78 0.03 0 -215 2085 2070 2050 2035 2015 2060 2025 4 615 100 1430 5 1 4155000 86 -15.97 0.68 12 0.46 -129.00 3015.00 5700 20240304 -63.86 2020 20241127 1.98 5700 -63.86 20240304 2020 1.98 20241127 5700 -63.86 20240304 2020 1.98 20241127 0.00 N 472230 100 4 억 1428 N N 0 N 00 N