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
474660/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
20241128,161455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,47864070,22799,1446.64,2085,2125,2080,2715,1465,2090,2099.39,0.92,0,903,2110,2100,2090,2080,2070,2105,2085,6,625,100,1460,5,1,5520000,116,2100.00,1.36,12,0.41,1.00,1549.00,5300,20240415,-60.38,2015,20241121,4.22,5300,-60.38,20240415,2015,4.22,20241121,5300,-60.38,20240415,2015,4.22,20241121,0.05,N,474660,100,5 억,,50529,N,N,0,N,00,N
20241128,151524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,47838870,22787,1445.88,2085,2125,2080,2715,1465,2090,2099.39,0.92,0,893,2110,2100,2090,2080,2070,2105,2085,6,625,100,1460,5,1,5520000,116,2100.00,1.36,12,0.41,1.00,1549.00,5300,20240415,-60.38,2015,20241121,4.22,5300,-60.38,20240415,2015,4.22,20241121,5300,-60.38,20240415,2015,4.22,20241121,0.05,N,474660,100,5 억,,50529,N,N,0,N,00,N
20241128,141522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,47439870,22597,1433.82,2085,2125,2080,2715,1465,2090,2099.39,0.92,0,703,2110,2100,2090,2080,2070,2105,2085,6,625,100,1460,5,1,5520000,116,2100.00,1.36,12,0.41,1.00,1549.00,5300,20240415,-60.38,2015,20241121,4.22,5300,-60.38,20240415,2015,4.22,20241121,5300,-60.38,20240415,2015,4.22,20241121,0.05,N,474660,100,5 억,,50529,N,N,0,N,00,N
20241128,131519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,46495770,22148,1405.33,2085,2125,2080,2715,1465,2090,2099.32,0.92,0,503,2110,2100,2090,2080,2070,2105,2085,6,625,100,1460,5,1,5520000,116,2110.00,1.36,12,0.40,1.00,1549.00,5300,20240415,-60.19,2015,20241121,4.71,5300,-60.19,20240415,2015,4.71,20241121,5300,-60.19,20240415,2015,4.71,20241121,0.05,N,474660,100,5 억,,50529,N,N,0,N,00,N
20241128,121516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,44876070,21378,1356.47,2085,2125,2080,2715,1465,2090,2099.17,0.92,0,233,2110,2100,2090,2080,2070,2105,2085,6,625,100,1460,5,1,5520000,116,2100.00,1.36,12,0.39,1.00,1549.00,5300,20240415,-60.38,2015,20241121,4.22,5300,-60.38,20240415,2015,4.22,20241121,5300,-60.38,20240415,2015,4.22,20241121,0.05,N,474660,100,5 억,,50529,N,N,0,N,00,N
20241128,111522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,42911245,20448,1297.46,2085,2125,2080,2715,1465,2090,2098.55,0.92,0,64,2110,2100,2090,2080,2070,2105,2085,6,625,100,1460,5,1,5520000,116,2110.00,1.36,12,0.37,1.00,1549.00,5300,20240415,-60.19,2015,20241121,4.71,5300,-60.19,20240415,2015,4.71,20241121,5300,-60.19,20240415,2015,4.71,20241121,0.05,N,474660,100,5 억,,50529,N,N,0,N,00,N
20241128,101518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,22992500,11030,699.87,2085,2085,2080,2715,1465,2090,2084.54,0.92,0,-10,2110,2100,2090,2080,2070,2105,2085,6,625,100,1460,5,1,5520000,115,2080.00,1.34,12,0.20,1.00,1549.00,5300,20240415,-60.75,2015,20241121,3.23,5300,-60.75,20240415,2015,3.23,20241121,5300,-60.75,20240415,2015,3.23,20241121,0.05,N,474660,100,5 억,,50529,N,N,0,N,00,N
20241128,091516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.92,0,0,2110,2100,2090,2080,2070,2105,2085,6,625,100,1460,5,1,5520000,115,2090.00,1.35,12,0.00,1.00,1549.00,5300,20240415,-60.57,2015,20241121,3.72,5300,-60.57,20240415,2015,3.72,20241121,5300,-60.57,20240415,2015,3.72,20241121,0.05,N,474660,100,5 억,,50529,N,N,0,N,00,N
20241127,161438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,3278520,1576,12.73,2080,2100,2080,2735,1475,2105,2080.28,0.92,0,-9,2151,2127,2086,2062,2021,2140,2075,6,630,100,1470,5,1,5520000,115,2090.00,1.35,12,0.03,1.00,1549.00,5300,20240415,-60.57,2015,20241121,3.72,5300,-60.57,20240415,2015,3.72,20241121,5300,-60.57,20240415,2015,3.72,20241121,0.05,N,474660,100,5 억,,50538,N,N,0,N,00,N
20241127,151507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,3272250,1573,12.71,2080,2100,2080,2735,1475,2105,2080.26,0.92,0,-9,2151,2127,2086,2062,2021,2140,2075,6,630,100,1470,5,1,5520000,115,2090.00,1.35,12,0.03,1.00,1549.00,5300,20240415,-60.57,2015,20241121,3.72,5300,-60.57,20240415,2015,3.72,20241121,5300,-60.57,20240415,2015,3.72,20241121,0.05,N,474660,100,5 억,,50538,N,N,0,N,00,N
20241127,141458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,241680,116,0.94,2080,2100,2080,2735,1475,2105,2083.45,0.92,0,-9,2151,2127,2086,2062,2021,2140,2075,6,630,100,1470,5,1,5520000,116,2095.00,1.35,12,0.00,1.00,1549.00,5300,20240415,-60.47,2015,20241121,3.97,5300,-60.47,20240415,2015,3.97,20241121,5300,-60.47,20240415,2015,3.97,20241121,0.05,N,474660,100,5 억,,50538,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 161455 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 47864070 22799 1446.64 2085 2125 2080 2715 1465 2090 2099.39 0.92 0 903 2110 2100 2090 2080 2070 2105 2085 6 625 100 1460 5 1 5520000 116 2100.00 1.36 12 0.41 1.00 1549.00 5300 20240415 -60.38 2015 20241121 4.22 5300 -60.38 20240415 2015 4.22 20241121 5300 -60.38 20240415 2015 4.22 20241121 0.05 N 474660 100 5 억 50529 N N 0 N 00 N
3 20241128 151524 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 47838870 22787 1445.88 2085 2125 2080 2715 1465 2090 2099.39 0.92 0 893 2110 2100 2090 2080 2070 2105 2085 6 625 100 1460 5 1 5520000 116 2100.00 1.36 12 0.41 1.00 1549.00 5300 20240415 -60.38 2015 20241121 4.22 5300 -60.38 20240415 2015 4.22 20241121 5300 -60.38 20240415 2015 4.22 20241121 0.05 N 474660 100 5 억 50529 N N 0 N 00 N
4 20241128 141522 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 47439870 22597 1433.82 2085 2125 2080 2715 1465 2090 2099.39 0.92 0 703 2110 2100 2090 2080 2070 2105 2085 6 625 100 1460 5 1 5520000 116 2100.00 1.36 12 0.41 1.00 1549.00 5300 20240415 -60.38 2015 20241121 4.22 5300 -60.38 20240415 2015 4.22 20241121 5300 -60.38 20240415 2015 4.22 20241121 0.05 N 474660 100 5 억 50529 N N 0 N 00 N
5 20241128 131519 57 100.00 KOSDAQ 금융 N N N N N 2110 20 2 0.96 46495770 22148 1405.33 2085 2125 2080 2715 1465 2090 2099.32 0.92 0 503 2110 2100 2090 2080 2070 2105 2085 6 625 100 1460 5 1 5520000 116 2110.00 1.36 12 0.40 1.00 1549.00 5300 20240415 -60.19 2015 20241121 4.71 5300 -60.19 20240415 2015 4.71 20241121 5300 -60.19 20240415 2015 4.71 20241121 0.05 N 474660 100 5 억 50529 N N 0 N 00 N
6 20241128 121516 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 44876070 21378 1356.47 2085 2125 2080 2715 1465 2090 2099.17 0.92 0 233 2110 2100 2090 2080 2070 2105 2085 6 625 100 1460 5 1 5520000 116 2100.00 1.36 12 0.39 1.00 1549.00 5300 20240415 -60.38 2015 20241121 4.22 5300 -60.38 20240415 2015 4.22 20241121 5300 -60.38 20240415 2015 4.22 20241121 0.05 N 474660 100 5 억 50529 N N 0 N 00 N
7 20241128 111522 57 100.00 KOSDAQ 금융 N N N N N 2110 20 2 0.96 42911245 20448 1297.46 2085 2125 2080 2715 1465 2090 2098.55 0.92 0 64 2110 2100 2090 2080 2070 2105 2085 6 625 100 1460 5 1 5520000 116 2110.00 1.36 12 0.37 1.00 1549.00 5300 20240415 -60.19 2015 20241121 4.71 5300 -60.19 20240415 2015 4.71 20241121 5300 -60.19 20240415 2015 4.71 20241121 0.05 N 474660 100 5 억 50529 N N 0 N 00 N
8 20241128 101518 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 22992500 11030 699.87 2085 2085 2080 2715 1465 2090 2084.54 0.92 0 -10 2110 2100 2090 2080 2070 2105 2085 6 625 100 1460 5 1 5520000 115 2080.00 1.34 12 0.20 1.00 1549.00 5300 20240415 -60.75 2015 20241121 3.23 5300 -60.75 20240415 2015 3.23 20241121 5300 -60.75 20240415 2015 3.23 20241121 0.05 N 474660 100 5 억 50529 N N 0 N 00 N
9 20241128 091516 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 0.92 0 0 2110 2100 2090 2080 2070 2105 2085 6 625 100 1460 5 1 5520000 115 2090.00 1.35 12 0.00 1.00 1549.00 5300 20240415 -60.57 2015 20241121 3.72 5300 -60.57 20240415 2015 3.72 20241121 5300 -60.57 20240415 2015 3.72 20241121 0.05 N 474660 100 5 억 50529 N N 0 N 00 N
10 20241127 161438 57 100.00 KOSDAQ 금융 N N N N N 2090 -15 5 -0.71 3278520 1576 12.73 2080 2100 2080 2735 1475 2105 2080.28 0.92 0 -9 2151 2127 2086 2062 2021 2140 2075 6 630 100 1470 5 1 5520000 115 2090.00 1.35 12 0.03 1.00 1549.00 5300 20240415 -60.57 2015 20241121 3.72 5300 -60.57 20240415 2015 3.72 20241121 5300 -60.57 20240415 2015 3.72 20241121 0.05 N 474660 100 5 억 50538 N N 0 N 00 N
11 20241127 151507 57 100.00 KOSDAQ 금융 N N N N N 2090 -15 5 -0.71 3272250 1573 12.71 2080 2100 2080 2735 1475 2105 2080.26 0.92 0 -9 2151 2127 2086 2062 2021 2140 2075 6 630 100 1470 5 1 5520000 115 2090.00 1.35 12 0.03 1.00 1549.00 5300 20240415 -60.57 2015 20241121 3.72 5300 -60.57 20240415 2015 3.72 20241121 5300 -60.57 20240415 2015 3.72 20241121 0.05 N 474660 100 5 억 50538 N N 0 N 00 N
12 20241127 141458 57 100.00 KOSDAQ 금융 N N N N N 2095 -10 5 -0.48 241680 116 0.94 2080 2100 2080 2735 1475 2105 2083.45 0.92 0 -9 2151 2127 2086 2062 2021 2140 2075 6 630 100 1470 5 1 5520000 116 2095.00 1.35 12 0.00 1.00 1549.00 5300 20240415 -60.47 2015 20241121 3.97 5300 -60.47 20240415 2015 3.97 20241121 5300 -60.47 20240415 2015 3.97 20241121 0.05 N 474660 100 5 억 50538 N N 0 N 00 N