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
289080/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
20241128,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1423,-17,5,-1.18,110241790,77245,77.30,1440,1440,1421,1872,1008,1440,1427.17,0.00,0,-7844,1467,1453,1435,1421,1403,1460,1428,266,432,500,1000,1,1,53234000,758,17.57,1.01,03,0.15,81.00,1402.00,2835,20240613,-49.81,1318,20241115,7.97,2835,-49.81,20240613,1318,7.97,20241115,2835,-49.81,20240613,1318,7.97,20241115,4.08,N,289080,500,266 억,,0,N,N,0,N,00,N
20241128,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1425,-15,5,-1.04,105830772,74147,74.20,1440,1440,1421,1872,1008,1440,1427.31,0.00,0,-5976,1467,1453,1435,1421,1403,1460,1428,266,432,500,1000,1,1,53234000,759,17.59,1.02,03,0.14,81.00,1402.00,2835,20240613,-49.74,1318,20241115,8.12,2835,-49.74,20240613,1318,8.12,20241115,2835,-49.74,20240613,1318,8.12,20241115,4.08,N,289080,500,266 억,,0,N,N,0,N,00,N
20241128,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1425,-15,5,-1.04,94863246,66447,66.50,1440,1440,1421,1872,1008,1440,1427.65,0.00,0,-4376,1467,1453,1435,1421,1403,1460,1428,266,432,500,1000,1,1,53234000,759,17.59,1.02,03,0.12,81.00,1402.00,2835,20240613,-49.74,1318,20241115,8.12,2835,-49.74,20240613,1318,8.12,20241115,2835,-49.74,20240613,1318,8.12,20241115,4.08,N,289080,500,266 억,,0,N,N,0,N,00,N
20241128,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1424,-16,5,-1.11,89488793,62679,62.72,1440,1440,1421,1872,1008,1440,1427.73,0.00,0,-3942,1467,1453,1435,1421,1403,1460,1428,266,432,500,1000,1,1,53234000,758,17.58,1.02,03,0.12,81.00,1402.00,2835,20240613,-49.77,1318,20241115,8.04,2835,-49.77,20240613,1318,8.04,20241115,2835,-49.77,20240613,1318,8.04,20241115,4.08,N,289080,500,266 억,,0,N,N,0,N,00,N
20241128,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1430,-10,5,-0.69,62024274,43393,43.42,1440,1440,1424,1872,1008,1440,1429.36,0.00,0,-3552,1467,1453,1435,1421,1403,1460,1428,266,432,500,1000,1,1,53234000,761,17.65,1.02,03,0.08,81.00,1402.00,2835,20240613,-49.56,1318,20241115,8.50,2835,-49.56,20240613,1318,8.50,20241115,2835,-49.56,20240613,1318,8.50,20241115,4.08,N,289080,500,266 억,,0,N,N,0,N,00,N
20241128,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1431,-9,5,-0.62,55329925,38709,38.74,1440,1440,1424,1872,1008,1440,1429.38,0.00,0,-2988,1467,1453,1435,1421,1403,1460,1428,266,432,500,1000,1,1,53234000,762,17.67,1.02,03,0.07,81.00,1402.00,2835,20240613,-49.52,1318,20241115,8.57,2835,-49.52,20240613,1318,8.57,20241115,2835,-49.52,20240613,1318,8.57,20241115,4.08,N,289080,500,266 억,,0,N,N,0,N,00,N
20241128,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1432,-8,5,-0.56,31317150,21892,21.91,1440,1440,1424,1872,1008,1440,1430.53,0.00,0,-3104,1467,1453,1435,1421,1403,1460,1428,266,432,500,1000,1,1,53234000,762,17.68,1.02,03,0.04,81.00,1402.00,2835,20240613,-49.49,1318,20241115,8.65,2835,-49.49,20240613,1318,8.65,20241115,2835,-49.49,20240613,1318,8.65,20241115,4.08,N,289080,500,266 억,,0,N,N,0,N,00,N
20241128,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1439,-1,5,-0.07,5331687,3721,3.72,1440,1440,1430,1872,1008,1440,1432.86,0.00,0,-1259,1467,1453,1435,1421,1403,1460,1428,266,432,500,1000,1,1,53234000,766,17.77,1.03,03,0.01,81.00,1402.00,2835,20240613,-49.24,1318,20241115,9.18,2835,-49.24,20240613,1318,9.18,20241115,2835,-49.24,20240613,1318,9.18,20241115,4.08,N,289080,500,266 억,,0,N,N,0,N,00,N
20241127,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1440,0,3,0.00,142906104,99605,86.84,1439,1449,1417,1872,1008,1440,1434.73,0.00,0,-1971,1464,1452,1429,1417,1394,1458,1423,266,432,500,1000,1,1,53234000,767,17.78,1.03,03,0.19,81.00,1402.00,2835,20240613,-49.21,1318,20241115,9.26,2835,-49.21,20240613,1318,9.26,20241115,2835,-49.21,20240613,1318,9.26,20241115,4.09,N,289080,500,266 억,,0,N,N,0,N,00,N
20241127,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1438,-2,5,-0.14,102438162,71423,62.27,1439,1449,1417,1872,1008,1440,1434.25,0.00,0,-1505,1464,1452,1429,1417,1394,1458,1423,266,432,500,1000,1,1,53234000,766,17.75,1.03,03,0.13,81.00,1402.00,2835,20240613,-49.28,1318,20241115,9.10,2835,-49.28,20240613,1318,9.10,20241115,2835,-49.28,20240613,1318,9.10,20241115,4.09,N,289080,500,266 억,,0,N,N,0,N,00,N
20241127,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1434,-6,5,-0.42,96855318,67545,58.89,1439,1449,1417,1872,1008,1440,1433.94,0.00,0,-453,1464,1452,1429,1417,1394,1458,1423,266,432,500,1000,1,1,53234000,763,17.70,1.02,03,0.13,81.00,1402.00,2835,20240613,-49.42,1318,20241115,8.80,2835,-49.42,20240613,1318,8.80,20241115,2835,-49.42,20240613,1318,8.80,20241115,4.09,N,289080,500,266 억,,0,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 161206 57 100.00 KOSDAQ 금융 N N N N N 1423 -17 5 -1.18 110241790 77245 77.30 1440 1440 1421 1872 1008 1440 1427.17 0.00 0 -7844 1467 1453 1435 1421 1403 1460 1428 266 432 500 1000 1 1 53234000 758 17.57 1.01 03 0.15 81.00 1402.00 2835 20240613 -49.81 1318 20241115 7.97 2835 -49.81 20240613 1318 7.97 20241115 2835 -49.81 20240613 1318 7.97 20241115 4.08 N 289080 500 266 억 0 N N 0 N 00 N
3 20241128 151230 57 100.00 KOSDAQ 금융 N N N N N 1425 -15 5 -1.04 105830772 74147 74.20 1440 1440 1421 1872 1008 1440 1427.31 0.00 0 -5976 1467 1453 1435 1421 1403 1460 1428 266 432 500 1000 1 1 53234000 759 17.59 1.02 03 0.14 81.00 1402.00 2835 20240613 -49.74 1318 20241115 8.12 2835 -49.74 20240613 1318 8.12 20241115 2835 -49.74 20240613 1318 8.12 20241115 4.08 N 289080 500 266 억 0 N N 0 N 00 N
4 20241128 141226 57 100.00 KOSDAQ 금융 N N N N N 1425 -15 5 -1.04 94863246 66447 66.50 1440 1440 1421 1872 1008 1440 1427.65 0.00 0 -4376 1467 1453 1435 1421 1403 1460 1428 266 432 500 1000 1 1 53234000 759 17.59 1.02 03 0.12 81.00 1402.00 2835 20240613 -49.74 1318 20241115 8.12 2835 -49.74 20240613 1318 8.12 20241115 2835 -49.74 20240613 1318 8.12 20241115 4.08 N 289080 500 266 억 0 N N 0 N 00 N
5 20241128 131225 57 100.00 KOSDAQ 금융 N N N N N 1424 -16 5 -1.11 89488793 62679 62.72 1440 1440 1421 1872 1008 1440 1427.73 0.00 0 -3942 1467 1453 1435 1421 1403 1460 1428 266 432 500 1000 1 1 53234000 758 17.58 1.02 03 0.12 81.00 1402.00 2835 20240613 -49.77 1318 20241115 8.04 2835 -49.77 20240613 1318 8.04 20241115 2835 -49.77 20240613 1318 8.04 20241115 4.08 N 289080 500 266 억 0 N N 0 N 00 N
6 20241128 121224 57 100.00 KOSDAQ 금융 N N N N N 1430 -10 5 -0.69 62024274 43393 43.42 1440 1440 1424 1872 1008 1440 1429.36 0.00 0 -3552 1467 1453 1435 1421 1403 1460 1428 266 432 500 1000 1 1 53234000 761 17.65 1.02 03 0.08 81.00 1402.00 2835 20240613 -49.56 1318 20241115 8.50 2835 -49.56 20240613 1318 8.50 20241115 2835 -49.56 20240613 1318 8.50 20241115 4.08 N 289080 500 266 억 0 N N 0 N 00 N
7 20241128 111228 57 100.00 KOSDAQ 금융 N N N N N 1431 -9 5 -0.62 55329925 38709 38.74 1440 1440 1424 1872 1008 1440 1429.38 0.00 0 -2988 1467 1453 1435 1421 1403 1460 1428 266 432 500 1000 1 1 53234000 762 17.67 1.02 03 0.07 81.00 1402.00 2835 20240613 -49.52 1318 20241115 8.57 2835 -49.52 20240613 1318 8.57 20241115 2835 -49.52 20240613 1318 8.57 20241115 4.08 N 289080 500 266 억 0 N N 0 N 00 N
8 20241128 101226 57 100.00 KOSDAQ 금융 N N N N N 1432 -8 5 -0.56 31317150 21892 21.91 1440 1440 1424 1872 1008 1440 1430.53 0.00 0 -3104 1467 1453 1435 1421 1403 1460 1428 266 432 500 1000 1 1 53234000 762 17.68 1.02 03 0.04 81.00 1402.00 2835 20240613 -49.49 1318 20241115 8.65 2835 -49.49 20240613 1318 8.65 20241115 2835 -49.49 20240613 1318 8.65 20241115 4.08 N 289080 500 266 억 0 N N 0 N 00 N
9 20241128 091223 57 100.00 KOSDAQ 금융 N N N N N 1439 -1 5 -0.07 5331687 3721 3.72 1440 1440 1430 1872 1008 1440 1432.86 0.00 0 -1259 1467 1453 1435 1421 1403 1460 1428 266 432 500 1000 1 1 53234000 766 17.77 1.03 03 0.01 81.00 1402.00 2835 20240613 -49.24 1318 20241115 9.18 2835 -49.24 20240613 1318 9.18 20241115 2835 -49.24 20240613 1318 9.18 20241115 4.08 N 289080 500 266 억 0 N N 0 N 00 N
10 20241127 161153 57 100.00 KOSDAQ 금융 N N N N N 1440 0 3 0.00 142906104 99605 86.84 1439 1449 1417 1872 1008 1440 1434.73 0.00 0 -1971 1464 1452 1429 1417 1394 1458 1423 266 432 500 1000 1 1 53234000 767 17.78 1.03 03 0.19 81.00 1402.00 2835 20240613 -49.21 1318 20241115 9.26 2835 -49.21 20240613 1318 9.26 20241115 2835 -49.21 20240613 1318 9.26 20241115 4.09 N 289080 500 266 억 0 N N 0 N 00 N
11 20241127 151217 57 100.00 KOSDAQ 금융 N N N N N 1438 -2 5 -0.14 102438162 71423 62.27 1439 1449 1417 1872 1008 1440 1434.25 0.00 0 -1505 1464 1452 1429 1417 1394 1458 1423 266 432 500 1000 1 1 53234000 766 17.75 1.03 03 0.13 81.00 1402.00 2835 20240613 -49.28 1318 20241115 9.10 2835 -49.28 20240613 1318 9.10 20241115 2835 -49.28 20240613 1318 9.10 20241115 4.09 N 289080 500 266 억 0 N N 0 N 00 N
12 20241127 141212 57 100.00 KOSDAQ 금융 N N N N N 1434 -6 5 -0.42 96855318 67545 58.89 1439 1449 1417 1872 1008 1440 1433.94 0.00 0 -453 1464 1452 1429 1417 1394 1458 1423 266 432 500 1000 1 1 53234000 763 17.70 1.02 03 0.13 81.00 1402.00 2835 20240613 -49.42 1318 20241115 8.80 2835 -49.42 20240613 1318 8.80 20241115 2835 -49.42 20240613 1318 8.80 20241115 4.09 N 289080 500 266 억 0 N N 0 N 00 N