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
475240/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
20241128,161456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,43713740,20916,264.42,2090,2095,2075,2720,1470,2095,2089.97,1.73,0,786,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.65,0.00,0.00,7030,20240327,-70.20,2060,20241121,1.70,7030,-70.20,20240327,2060,1.70,20241121,7030,-70.20,20240327,2060,1.70,20241121,0.00,N,475240,100,3 억,,55236,N,N,0,N,00,N
20241128,151525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,42959205,20555,259.86,2090,2095,2075,2720,1470,2095,2089.96,1.73,0,776,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.64,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55236,N,N,0,N,00,N
20241128,141523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,28557515,13664,172.74,2090,2095,2075,2720,1470,2095,2089.98,1.73,0,636,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.43,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55236,N,N,0,N,00,N
20241128,131520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,15435565,7386,93.38,2090,2095,2075,2720,1470,2095,2089.84,1.73,0,565,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.23,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55236,N,N,0,N,00,N
20241128,121517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,3311475,1585,20.04,2090,2095,2075,2720,1470,2095,2089.26,1.73,0,365,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.05,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55236,N,N,0,N,00,N
20241128,111523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,2893475,1385,17.51,2090,2095,2075,2720,1470,2095,2089.15,1.73,0,165,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-70.27,2060,20241121,1.46,7030,-70.27,20240327,2060,1.46,20241121,7030,-70.27,20240327,2060,1.46,20241121,0.00,N,475240,100,3 억,,55236,N,N,0,N,00,N
20241128,101519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,2463210,1179,14.91,2090,2095,2080,2720,1470,2095,2089.24,1.73,0,-35,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-70.34,2060,20241121,1.21,7030,-70.34,20240327,2060,1.21,20241121,7030,-70.34,20240327,2060,1.21,20241121,0.00,N,475240,100,3 억,,55236,N,N,0,N,00,N
20241128,091517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,87585,42,0.53,2090,2095,2085,2720,1470,2095,2085.36,1.73,0,0,2111,2102,2091,2082,2071,2097,2077,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-70.20,2060,20241121,1.70,7030,-70.20,20240327,2060,1.70,20241121,7030,-70.20,20240327,2060,1.70,20241121,0.00,N,475240,100,3 억,,55236,N,N,0,N,00,N
20241127,161438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,15809985,7565,41.93,2100,2100,2080,2715,1465,2090,2089.89,1.73,0,-147,2100,2095,2085,2080,2070,2097,2082,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.24,0.00,0.00,7030,20240327,-70.20,2060,20241121,1.70,7030,-70.20,20240327,2060,1.70,20241121,7030,-70.20,20240327,2060,1.70,20241121,0.00,N,475240,100,3 억,,55383,N,N,0,N,00,N
20241127,151508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,15809985,7565,41.93,2100,2100,2080,2715,1465,2090,2089.89,1.73,0,-147,2100,2095,2085,2080,2070,2097,2082,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.24,0.00,0.00,7030,20240327,-70.20,2060,20241121,1.70,7030,-70.20,20240327,2060,1.70,20241121,7030,-70.20,20240327,2060,1.70,20241121,0.00,N,475240,100,3 억,,55383,N,N,0,N,00,N
20241127,141459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,14756200,7062,39.14,2100,2100,2080,2715,1465,2090,2089.52,1.73,0,-147,2100,2095,2085,2080,2070,2097,2082,3,625,100,1500,5,1,3200000,67,0.00,0.00,12,0.22,0.00,0.00,7030,20240327,-70.20,2060,20241121,1.70,7030,-70.20,20240327,2060,1.70,20241121,7030,-70.20,20240327,2060,1.70,20241121,0.00,N,475240,100,3 억,,55383,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 161456 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 43713740 20916 264.42 2090 2095 2075 2720 1470 2095 2089.97 1.73 0 786 2111 2102 2091 2082 2071 2097 2077 3 625 100 1500 5 1 3200000 67 0.00 0.00 12 0.65 0.00 0.00 7030 20240327 -70.20 2060 20241121 1.70 7030 -70.20 20240327 2060 1.70 20241121 7030 -70.20 20240327 2060 1.70 20241121 0.00 N 475240 100 3 억 55236 N N 0 N 00 N
3 20241128 151525 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 42959205 20555 259.86 2090 2095 2075 2720 1470 2095 2089.96 1.73 0 776 2111 2102 2091 2082 2071 2097 2077 3 625 100 1500 5 1 3200000 67 0.00 0.00 12 0.64 0.00 0.00 7030 20240327 -70.27 2060 20241121 1.46 7030 -70.27 20240327 2060 1.46 20241121 7030 -70.27 20240327 2060 1.46 20241121 0.00 N 475240 100 3 억 55236 N N 0 N 00 N
4 20241128 141523 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 28557515 13664 172.74 2090 2095 2075 2720 1470 2095 2089.98 1.73 0 636 2111 2102 2091 2082 2071 2097 2077 3 625 100 1500 5 1 3200000 67 0.00 0.00 12 0.43 0.00 0.00 7030 20240327 -70.27 2060 20241121 1.46 7030 -70.27 20240327 2060 1.46 20241121 7030 -70.27 20240327 2060 1.46 20241121 0.00 N 475240 100 3 억 55236 N N 0 N 00 N
5 20241128 131520 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 15435565 7386 93.38 2090 2095 2075 2720 1470 2095 2089.84 1.73 0 565 2111 2102 2091 2082 2071 2097 2077 3 625 100 1500 5 1 3200000 67 0.00 0.00 12 0.23 0.00 0.00 7030 20240327 -70.27 2060 20241121 1.46 7030 -70.27 20240327 2060 1.46 20241121 7030 -70.27 20240327 2060 1.46 20241121 0.00 N 475240 100 3 억 55236 N N 0 N 00 N
6 20241128 121517 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 3311475 1585 20.04 2090 2095 2075 2720 1470 2095 2089.26 1.73 0 365 2111 2102 2091 2082 2071 2097 2077 3 625 100 1500 5 1 3200000 67 0.00 0.00 12 0.05 0.00 0.00 7030 20240327 -70.27 2060 20241121 1.46 7030 -70.27 20240327 2060 1.46 20241121 7030 -70.27 20240327 2060 1.46 20241121 0.00 N 475240 100 3 억 55236 N N 0 N 00 N
7 20241128 111523 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 2893475 1385 17.51 2090 2095 2075 2720 1470 2095 2089.15 1.73 0 165 2111 2102 2091 2082 2071 2097 2077 3 625 100 1500 5 1 3200000 67 0.00 0.00 12 0.04 0.00 0.00 7030 20240327 -70.27 2060 20241121 1.46 7030 -70.27 20240327 2060 1.46 20241121 7030 -70.27 20240327 2060 1.46 20241121 0.00 N 475240 100 3 억 55236 N N 0 N 00 N
8 20241128 101519 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 2463210 1179 14.91 2090 2095 2080 2720 1470 2095 2089.24 1.73 0 -35 2111 2102 2091 2082 2071 2097 2077 3 625 100 1500 5 1 3200000 67 0.00 0.00 12 0.04 0.00 0.00 7030 20240327 -70.34 2060 20241121 1.21 7030 -70.34 20240327 2060 1.21 20241121 7030 -70.34 20240327 2060 1.21 20241121 0.00 N 475240 100 3 억 55236 N N 0 N 00 N
9 20241128 091517 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 87585 42 0.53 2090 2095 2085 2720 1470 2095 2085.36 1.73 0 0 2111 2102 2091 2082 2071 2097 2077 3 625 100 1500 5 1 3200000 67 0.00 0.00 12 0.00 0.00 0.00 7030 20240327 -70.20 2060 20241121 1.70 7030 -70.20 20240327 2060 1.70 20241121 7030 -70.20 20240327 2060 1.70 20241121 0.00 N 475240 100 3 억 55236 N N 0 N 00 N
10 20241127 161438 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 15809985 7565 41.93 2100 2100 2080 2715 1465 2090 2089.89 1.73 0 -147 2100 2095 2085 2080 2070 2097 2082 3 625 100 1500 5 1 3200000 67 0.00 0.00 12 0.24 0.00 0.00 7030 20240327 -70.20 2060 20241121 1.70 7030 -70.20 20240327 2060 1.70 20241121 7030 -70.20 20240327 2060 1.70 20241121 0.00 N 475240 100 3 억 55383 N N 0 N 00 N
11 20241127 151508 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 15809985 7565 41.93 2100 2100 2080 2715 1465 2090 2089.89 1.73 0 -147 2100 2095 2085 2080 2070 2097 2082 3 625 100 1500 5 1 3200000 67 0.00 0.00 12 0.24 0.00 0.00 7030 20240327 -70.20 2060 20241121 1.70 7030 -70.20 20240327 2060 1.70 20241121 7030 -70.20 20240327 2060 1.70 20241121 0.00 N 475240 100 3 억 55383 N N 0 N 00 N
12 20241127 141459 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 14756200 7062 39.14 2100 2100 2080 2715 1465 2090 2089.52 1.73 0 -147 2100 2095 2085 2080 2070 2097 2082 3 625 100 1500 5 1 3200000 67 0.00 0.00 12 0.22 0.00 0.00 7030 20240327 -70.20 2060 20241121 1.70 7030 -70.20 20240327 2060 1.70 20241121 7030 -70.20 20240327 2060 1.70 20241121 0.00 N 475240 100 3 억 55383 N N 0 N 00 N