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
034810/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
20241128,160444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,-10,5,-0.16,94965010,15518,102.29,6100,6160,6080,7980,4300,6140,6119.67,0.86,0,-1853,6246,6192,6146,6092,6046,6220,6120,163,1840,500,4420,10,1,32556857,1996,-6.97,0.27,12,0.05,-879.00,22826.00,8830,20231211,-30.58,5710,20241115,7.36,8430,-27.28,20240223,5710,7.36,20241115,8830,-30.58,20231211,5710,7.36,20241115,0.93,N,034810,500,162 억,,278952,N,N,0,N,00,N
20241128,150452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6140,0,3,0.00,88345450,14437,95.16,6100,6160,6080,7980,4300,6140,6119.38,0.86,0,-1305,6246,6192,6146,6092,6046,6220,6120,163,1840,500,4420,10,1,32556857,1999,-6.99,0.27,12,0.04,-879.00,22826.00,8830,20231211,-30.46,5710,20241115,7.53,8430,-27.16,20240223,5710,7.53,20241115,8830,-30.46,20231211,5710,7.53,20241115,0.93,N,034810,500,162 억,,278952,N,N,0,N,00,N
20241128,140453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,10,2,0.16,22863330,3731,24.59,6100,6160,6100,7980,4300,6140,6127.94,0.86,0,-672,6246,6192,6146,6092,6046,6220,6120,163,1840,500,4420,10,1,32556857,2002,-7.00,0.27,12,0.01,-879.00,22826.00,8830,20231211,-30.35,5710,20241115,7.71,8430,-27.05,20240223,5710,7.71,20241115,8830,-30.35,20231211,5710,7.71,20241115,0.93,N,034810,500,162 억,,278952,N,N,0,N,00,N
20241128,130449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6140,0,3,0.00,16499520,2695,17.76,6100,6140,6100,7980,4300,6140,6122.27,0.86,0,-385,6246,6192,6146,6092,6046,6220,6120,163,1840,500,4420,10,1,32556857,1999,-6.99,0.27,12,0.01,-879.00,22826.00,8830,20231211,-30.46,5710,20241115,7.53,8430,-27.16,20240223,5710,7.53,20241115,8830,-30.46,20231211,5710,7.53,20241115,0.93,N,034810,500,162 억,,278952,N,N,0,N,00,N
20241128,120453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,-10,5,-0.16,12708600,2076,13.68,6100,6140,6100,7980,4300,6140,6121.68,0.86,0,-322,6246,6192,6146,6092,6046,6220,6120,163,1840,500,4420,10,1,32556857,1996,-6.97,0.27,12,0.01,-879.00,22826.00,8830,20231211,-30.58,5710,20241115,7.36,8430,-27.28,20240223,5710,7.36,20241115,8830,-30.58,20231211,5710,7.36,20241115,0.93,N,034810,500,162 억,,278952,N,N,0,N,00,N
20241128,110455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6120,-20,5,-0.33,5778810,945,6.23,6100,6140,6100,7980,4300,6140,6115.14,0.86,0,-170,6246,6192,6146,6092,6046,6220,6120,163,1840,500,4420,10,1,32556857,1992,-6.96,0.27,12,0.00,-879.00,22826.00,8830,20231211,-30.69,5710,20241115,7.18,8430,-27.40,20240223,5710,7.18,20241115,8830,-30.69,20231211,5710,7.18,20241115,0.93,N,034810,500,162 억,,278952,N,N,0,N,00,N
20241128,100452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,-10,5,-0.16,3636390,595,3.92,6100,6140,6100,7980,4300,6140,6111.58,0.86,0,-129,6246,6192,6146,6092,6046,6220,6120,163,1840,500,4420,10,1,32556857,1996,-6.97,0.27,12,0.00,-879.00,22826.00,8830,20231211,-30.58,5710,20241115,7.36,8430,-27.28,20240223,5710,7.36,20241115,8830,-30.58,20231211,5710,7.36,20241115,0.93,N,034810,500,162 억,,278952,N,N,0,N,00,N
20241128,090450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,-10,5,-0.16,1880420,308,2.03,6100,6130,6100,7980,4300,6140,6105.26,0.86,0,-74,6246,6192,6146,6092,6046,6220,6120,163,1840,500,4420,10,1,32556857,1996,-6.97,0.27,12,0.00,-879.00,22826.00,8830,20231211,-30.58,5710,20241115,7.36,8430,-27.28,20240223,5710,7.36,20241115,8830,-30.58,20231211,5710,7.36,20241115,0.93,N,034810,500,162 억,,278952,N,N,0,N,00,N
20241127,160440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6140,10,2,0.16,92999090,15142,143.54,6130,6200,6100,7960,4300,6130,6141.80,0.86,0,-1453,6190,6160,6100,6070,6010,6175,6085,163,1830,500,4410,10,1,32556857,1999,-6.99,0.27,12,0.05,-879.00,22826.00,8830,20231211,-30.46,5710,20241115,7.53,8430,-27.16,20240223,5710,7.53,20241115,8830,-30.46,20231211,5710,7.53,20241115,0.93,N,034810,500,162 억,,280342,N,N,0,N,00,N
20241127,150447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6110,-20,5,-0.33,83918560,13662,129.51,6130,6200,6100,7960,4300,6130,6142.48,0.86,0,-1368,6190,6160,6100,6070,6010,6175,6085,163,1830,500,4410,10,1,32556857,1989,-6.95,0.27,12,0.04,-879.00,22826.00,8830,20231211,-30.80,5710,20241115,7.01,8430,-27.52,20240223,5710,7.01,20241115,8830,-30.80,20231211,5710,7.01,20241115,0.93,N,034810,500,162 억,,280342,N,N,0,N,00,N
20241127,140447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,0,3,0.00,74858570,12182,115.48,6130,6200,6100,7960,4300,6130,6145.01,0.86,0,-1272,6190,6160,6100,6070,6010,6175,6085,163,1830,500,4410,10,1,32556857,1996,-6.97,0.27,12,0.04,-879.00,22826.00,8830,20231211,-30.58,5710,20241115,7.36,8430,-27.28,20240223,5710,7.36,20241115,8830,-30.58,20231211,5710,7.36,20241115,0.93,N,034810,500,162 억,,280342,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 160444 57 100.00 KOSDAQ 금융 N N N N N 6130 -10 5 -0.16 94965010 15518 102.29 6100 6160 6080 7980 4300 6140 6119.67 0.86 0 -1853 6246 6192 6146 6092 6046 6220 6120 163 1840 500 4420 10 1 32556857 1996 -6.97 0.27 12 0.05 -879.00 22826.00 8830 20231211 -30.58 5710 20241115 7.36 8430 -27.28 20240223 5710 7.36 20241115 8830 -30.58 20231211 5710 7.36 20241115 0.93 N 034810 500 162 억 278952 N N 0 N 00 N
3 20241128 150452 57 100.00 KOSDAQ 금융 N N N N N 6140 0 3 0.00 88345450 14437 95.16 6100 6160 6080 7980 4300 6140 6119.38 0.86 0 -1305 6246 6192 6146 6092 6046 6220 6120 163 1840 500 4420 10 1 32556857 1999 -6.99 0.27 12 0.04 -879.00 22826.00 8830 20231211 -30.46 5710 20241115 7.53 8430 -27.16 20240223 5710 7.53 20241115 8830 -30.46 20231211 5710 7.53 20241115 0.93 N 034810 500 162 억 278952 N N 0 N 00 N
4 20241128 140453 57 100.00 KOSDAQ 금융 N N N N N 6150 10 2 0.16 22863330 3731 24.59 6100 6160 6100 7980 4300 6140 6127.94 0.86 0 -672 6246 6192 6146 6092 6046 6220 6120 163 1840 500 4420 10 1 32556857 2002 -7.00 0.27 12 0.01 -879.00 22826.00 8830 20231211 -30.35 5710 20241115 7.71 8430 -27.05 20240223 5710 7.71 20241115 8830 -30.35 20231211 5710 7.71 20241115 0.93 N 034810 500 162 억 278952 N N 0 N 00 N
5 20241128 130449 57 100.00 KOSDAQ 금융 N N N N N 6140 0 3 0.00 16499520 2695 17.76 6100 6140 6100 7980 4300 6140 6122.27 0.86 0 -385 6246 6192 6146 6092 6046 6220 6120 163 1840 500 4420 10 1 32556857 1999 -6.99 0.27 12 0.01 -879.00 22826.00 8830 20231211 -30.46 5710 20241115 7.53 8430 -27.16 20240223 5710 7.53 20241115 8830 -30.46 20231211 5710 7.53 20241115 0.93 N 034810 500 162 억 278952 N N 0 N 00 N
6 20241128 120453 57 100.00 KOSDAQ 금융 N N N N N 6130 -10 5 -0.16 12708600 2076 13.68 6100 6140 6100 7980 4300 6140 6121.68 0.86 0 -322 6246 6192 6146 6092 6046 6220 6120 163 1840 500 4420 10 1 32556857 1996 -6.97 0.27 12 0.01 -879.00 22826.00 8830 20231211 -30.58 5710 20241115 7.36 8430 -27.28 20240223 5710 7.36 20241115 8830 -30.58 20231211 5710 7.36 20241115 0.93 N 034810 500 162 억 278952 N N 0 N 00 N
7 20241128 110455 57 100.00 KOSDAQ 금융 N N N N N 6120 -20 5 -0.33 5778810 945 6.23 6100 6140 6100 7980 4300 6140 6115.14 0.86 0 -170 6246 6192 6146 6092 6046 6220 6120 163 1840 500 4420 10 1 32556857 1992 -6.96 0.27 12 0.00 -879.00 22826.00 8830 20231211 -30.69 5710 20241115 7.18 8430 -27.40 20240223 5710 7.18 20241115 8830 -30.69 20231211 5710 7.18 20241115 0.93 N 034810 500 162 억 278952 N N 0 N 00 N
8 20241128 100452 57 100.00 KOSDAQ 금융 N N N N N 6130 -10 5 -0.16 3636390 595 3.92 6100 6140 6100 7980 4300 6140 6111.58 0.86 0 -129 6246 6192 6146 6092 6046 6220 6120 163 1840 500 4420 10 1 32556857 1996 -6.97 0.27 12 0.00 -879.00 22826.00 8830 20231211 -30.58 5710 20241115 7.36 8430 -27.28 20240223 5710 7.36 20241115 8830 -30.58 20231211 5710 7.36 20241115 0.93 N 034810 500 162 억 278952 N N 0 N 00 N
9 20241128 090450 57 100.00 KOSDAQ 금융 N N N N N 6130 -10 5 -0.16 1880420 308 2.03 6100 6130 6100 7980 4300 6140 6105.26 0.86 0 -74 6246 6192 6146 6092 6046 6220 6120 163 1840 500 4420 10 1 32556857 1996 -6.97 0.27 12 0.00 -879.00 22826.00 8830 20231211 -30.58 5710 20241115 7.36 8430 -27.28 20240223 5710 7.36 20241115 8830 -30.58 20231211 5710 7.36 20241115 0.93 N 034810 500 162 억 278952 N N 0 N 00 N
10 20241127 160440 57 100.00 KOSDAQ 금융 N N N N N 6140 10 2 0.16 92999090 15142 143.54 6130 6200 6100 7960 4300 6130 6141.80 0.86 0 -1453 6190 6160 6100 6070 6010 6175 6085 163 1830 500 4410 10 1 32556857 1999 -6.99 0.27 12 0.05 -879.00 22826.00 8830 20231211 -30.46 5710 20241115 7.53 8430 -27.16 20240223 5710 7.53 20241115 8830 -30.46 20231211 5710 7.53 20241115 0.93 N 034810 500 162 억 280342 N N 0 N 00 N
11 20241127 150447 57 100.00 KOSDAQ 금융 N N N N N 6110 -20 5 -0.33 83918560 13662 129.51 6130 6200 6100 7960 4300 6130 6142.48 0.86 0 -1368 6190 6160 6100 6070 6010 6175 6085 163 1830 500 4410 10 1 32556857 1989 -6.95 0.27 12 0.04 -879.00 22826.00 8830 20231211 -30.80 5710 20241115 7.01 8430 -27.52 20240223 5710 7.01 20241115 8830 -30.80 20231211 5710 7.01 20241115 0.93 N 034810 500 162 억 280342 N N 0 N 00 N
12 20241127 140447 57 100.00 KOSDAQ 금융 N N N N N 6130 0 3 0.00 74858570 12182 115.48 6130 6200 6100 7960 4300 6130 6145.01 0.86 0 -1272 6190 6160 6100 6070 6010 6175 6085 163 1830 500 4410 10 1 32556857 1996 -6.97 0.27 12 0.04 -879.00 22826.00 8830 20231211 -30.58 5710 20241115 7.36 8430 -27.28 20240223 5710 7.36 20241115 8830 -30.58 20231211 5710 7.36 20241115 0.93 N 034810 500 162 억 280342 N N 0 N 00 N