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
477760/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
20241128,161500,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,10264690,4970,31.10,2090,2090,2040,2680,1450,2065,2065.33,0.04,0,1100,2088,2076,2058,2046,2028,2082,2052,6,615,100,1480,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-61.50,2020,20241119,1.98,5350,-61.50,20240618,2020,1.98,20241119,5350,-61.50,20240618,2020,1.98,20241119,0.00,N,477760,100,5 억,,2509,N,N,0,N,00,N
20241128,151530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,9861850,4774,29.87,2090,2090,2040,2680,1450,2065,2065.74,0.04,0,1090,2088,2076,2058,2046,2028,2082,2052,6,615,100,1480,5,1,5840000,120,0.00,0.00,12,0.08,0.00,0.00,5350,20240618,-61.50,2020,20241119,1.98,5350,-61.50,20240618,2020,1.98,20241119,5350,-61.50,20240618,2020,1.98,20241119,0.00,N,477760,100,5 억,,2509,N,N,0,N,00,N
20241128,141527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,9447575,4573,28.62,2090,2090,2040,2680,1450,2065,2065.95,0.04,0,900,2088,2076,2058,2046,2028,2082,2052,6,615,100,1480,5,1,5840000,121,0.00,0.00,12,0.08,0.00,0.00,5350,20240618,-61.40,2020,20241119,2.23,5350,-61.40,20240618,2020,2.23,20241119,5350,-61.40,20240618,2020,2.23,20241119,0.00,N,477760,100,5 억,,2509,N,N,0,N,00,N
20241128,131524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,8972625,4343,27.18,2090,2090,2040,2680,1450,2065,2066.00,0.04,0,670,2088,2076,2058,2046,2028,2082,2052,6,615,100,1480,5,1,5840000,121,0.00,0.00,12,0.07,0.00,0.00,5350,20240618,-61.40,2020,20241119,2.23,5350,-61.40,20240618,2020,2.23,20241119,5350,-61.40,20240618,2020,2.23,20241119,0.00,N,477760,100,5 억,,2509,N,N,0,N,00,N
20241128,121521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,8463890,4096,25.63,2090,2090,2040,2680,1450,2065,2066.38,0.04,0,500,2088,2076,2058,2046,2028,2082,2052,6,615,100,1480,5,1,5840000,121,0.00,0.00,12,0.07,0.00,0.00,5350,20240618,-61.31,2020,20241119,2.48,5350,-61.31,20240618,2020,2.48,20241119,5350,-61.31,20240618,2020,2.48,20241119,0.00,N,477760,100,5 억,,2509,N,N,0,N,00,N
20241128,111527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,7331845,3548,22.20,2090,2090,2040,2680,1450,2065,2066.47,0.04,0,474,2088,2076,2058,2046,2028,2082,2052,6,615,100,1480,5,1,5840000,120,0.00,0.00,12,0.06,0.00,0.00,5350,20240618,-61.68,2020,20241119,1.49,5350,-61.68,20240618,2020,1.49,20241119,5350,-61.68,20240618,2020,1.49,20241119,0.00,N,477760,100,5 억,,2509,N,N,0,N,00,N
20241128,101523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,6234770,3015,18.87,2090,2090,2040,2680,1450,2065,2067.92,0.04,0,274,2088,2076,2058,2046,2028,2082,2052,6,615,100,1480,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.59,2020,20241119,1.73,5350,-61.59,20240618,2020,1.73,20241119,5350,-61.59,20240618,2020,1.73,20241119,0.00,N,477760,100,5 억,,2509,N,N,0,N,00,N
20241128,091521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,5773410,2790,17.46,2090,2090,2040,2680,1450,2065,2069.32,0.04,0,274,2088,2076,2058,2046,2028,2082,2052,6,615,100,1480,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.59,2020,20241119,1.73,5350,-61.59,20240618,2020,1.73,20241119,5350,-61.59,20240618,2020,1.73,20241119,0.00,N,477760,100,5 억,,2509,N,N,0,N,00,N
20241127,161443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,32735885,15980,61.03,2045,2070,2040,2680,1450,2065,2048.55,0.05,0,365,2088,2076,2058,2046,2028,2082,2052,6,615,100,1480,5,1,5840000,121,0.00,0.00,12,0.27,0.00,0.00,5350,20240618,-61.40,2020,20241119,2.23,5350,-61.40,20240618,2020,2.23,20241119,5350,-61.40,20240618,2020,2.23,20241119,0.00,N,477760,100,5 억,,2644,N,N,0,N,00,N
20241127,151512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,30022450,14666,56.01,2045,2070,2040,2680,1450,2065,2047.08,0.05,0,369,2088,2076,2058,2046,2028,2082,2052,6,615,100,1480,5,1,5840000,121,0.00,0.00,12,0.25,0.00,0.00,5350,20240618,-61.31,2020,20241119,2.48,5350,-61.31,20240618,2020,2.48,20241119,5350,-61.31,20240618,2020,2.48,20241119,0.00,N,477760,100,5 억,,2644,N,N,0,N,00,N
20241127,141503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,29619300,14471,55.26,2045,2070,2040,2680,1450,2065,2046.80,0.05,0,273,2088,2076,2058,2046,2028,2082,2052,6,615,100,1480,5,1,5840000,121,0.00,0.00,12,0.25,0.00,0.00,5350,20240618,-61.31,2020,20241119,2.48,5350,-61.31,20240618,2020,2.48,20241119,5350,-61.31,20240618,2020,2.48,20241119,0.00,N,477760,100,5 억,,2644,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 161500 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 10264690 4970 31.10 2090 2090 2040 2680 1450 2065 2065.33 0.04 0 1100 2088 2076 2058 2046 2028 2082 2052 6 615 100 1480 5 1 5840000 120 0.00 0.00 12 0.09 0.00 0.00 5350 20240618 -61.50 2020 20241119 1.98 5350 -61.50 20240618 2020 1.98 20241119 5350 -61.50 20240618 2020 1.98 20241119 0.00 N 477760 100 5 억 2509 N N 0 N 00 N
3 20241128 151530 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 9861850 4774 29.87 2090 2090 2040 2680 1450 2065 2065.74 0.04 0 1090 2088 2076 2058 2046 2028 2082 2052 6 615 100 1480 5 1 5840000 120 0.00 0.00 12 0.08 0.00 0.00 5350 20240618 -61.50 2020 20241119 1.98 5350 -61.50 20240618 2020 1.98 20241119 5350 -61.50 20240618 2020 1.98 20241119 0.00 N 477760 100 5 억 2509 N N 0 N 00 N
4 20241128 141527 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 9447575 4573 28.62 2090 2090 2040 2680 1450 2065 2065.95 0.04 0 900 2088 2076 2058 2046 2028 2082 2052 6 615 100 1480 5 1 5840000 121 0.00 0.00 12 0.08 0.00 0.00 5350 20240618 -61.40 2020 20241119 2.23 5350 -61.40 20240618 2020 2.23 20241119 5350 -61.40 20240618 2020 2.23 20241119 0.00 N 477760 100 5 억 2509 N N 0 N 00 N
5 20241128 131524 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 8972625 4343 27.18 2090 2090 2040 2680 1450 2065 2066.00 0.04 0 670 2088 2076 2058 2046 2028 2082 2052 6 615 100 1480 5 1 5840000 121 0.00 0.00 12 0.07 0.00 0.00 5350 20240618 -61.40 2020 20241119 2.23 5350 -61.40 20240618 2020 2.23 20241119 5350 -61.40 20240618 2020 2.23 20241119 0.00 N 477760 100 5 억 2509 N N 0 N 00 N
6 20241128 121521 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 8463890 4096 25.63 2090 2090 2040 2680 1450 2065 2066.38 0.04 0 500 2088 2076 2058 2046 2028 2082 2052 6 615 100 1480 5 1 5840000 121 0.00 0.00 12 0.07 0.00 0.00 5350 20240618 -61.31 2020 20241119 2.48 5350 -61.31 20240618 2020 2.48 20241119 5350 -61.31 20240618 2020 2.48 20241119 0.00 N 477760 100 5 억 2509 N N 0 N 00 N
7 20241128 111527 57 100.00 KOSDAQ 금융 N N N N N 2050 -15 5 -0.73 7331845 3548 22.20 2090 2090 2040 2680 1450 2065 2066.47 0.04 0 474 2088 2076 2058 2046 2028 2082 2052 6 615 100 1480 5 1 5840000 120 0.00 0.00 12 0.06 0.00 0.00 5350 20240618 -61.68 2020 20241119 1.49 5350 -61.68 20240618 2020 1.49 20241119 5350 -61.68 20240618 2020 1.49 20241119 0.00 N 477760 100 5 억 2509 N N 0 N 00 N
8 20241128 101523 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 6234770 3015 18.87 2090 2090 2040 2680 1450 2065 2067.92 0.04 0 274 2088 2076 2058 2046 2028 2082 2052 6 615 100 1480 5 1 5840000 120 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.59 2020 20241119 1.73 5350 -61.59 20240618 2020 1.73 20241119 5350 -61.59 20240618 2020 1.73 20241119 0.00 N 477760 100 5 억 2509 N N 0 N 00 N
9 20241128 091521 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 5773410 2790 17.46 2090 2090 2040 2680 1450 2065 2069.32 0.04 0 274 2088 2076 2058 2046 2028 2082 2052 6 615 100 1480 5 1 5840000 120 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.59 2020 20241119 1.73 5350 -61.59 20240618 2020 1.73 20241119 5350 -61.59 20240618 2020 1.73 20241119 0.00 N 477760 100 5 억 2509 N N 0 N 00 N
10 20241127 161443 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 32735885 15980 61.03 2045 2070 2040 2680 1450 2065 2048.55 0.05 0 365 2088 2076 2058 2046 2028 2082 2052 6 615 100 1480 5 1 5840000 121 0.00 0.00 12 0.27 0.00 0.00 5350 20240618 -61.40 2020 20241119 2.23 5350 -61.40 20240618 2020 2.23 20241119 5350 -61.40 20240618 2020 2.23 20241119 0.00 N 477760 100 5 억 2644 N N 0 N 00 N
11 20241127 151512 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 30022450 14666 56.01 2045 2070 2040 2680 1450 2065 2047.08 0.05 0 369 2088 2076 2058 2046 2028 2082 2052 6 615 100 1480 5 1 5840000 121 0.00 0.00 12 0.25 0.00 0.00 5350 20240618 -61.31 2020 20241119 2.48 5350 -61.31 20240618 2020 2.48 20241119 5350 -61.31 20240618 2020 2.48 20241119 0.00 N 477760 100 5 억 2644 N N 0 N 00 N
12 20241127 141503 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 29619300 14471 55.26 2045 2070 2040 2680 1450 2065 2046.80 0.05 0 273 2088 2076 2058 2046 2028 2082 2052 6 615 100 1480 5 1 5840000 121 0.00 0.00 12 0.25 0.00 0.00 5350 20240618 -61.31 2020 20241119 2.48 5350 -61.31 20240618 2020 2.48 20241119 5350 -61.31 20240618 2020 2.48 20241119 0.00 N 477760 100 5 억 2644 N N 0 N 00 N