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
309960/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
20241128,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3770,0,3,0.00,173684005,46479,178.77,3785,3795,3730,4900,2640,3770,3736.83,0.32,0,-1884,3850,3810,3735,3695,3620,3830,3715,232,1130,1000,2260,5,1,23217239,875,13.27,0.75,12,0.20,284.00,5014.00,7930,20240510,-52.46,3600,20241115,4.72,7930,-52.46,20240510,3600,4.72,20241115,7930,-52.46,20240510,3600,4.72,20241115,1.63,N,309960,1000,232 억,,74927,N,N,0,N,00,N
20241128,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3770,0,3,0.00,168116595,44991,173.05,3785,3795,3730,4900,2640,3770,3736.67,0.32,0,-1590,3850,3810,3735,3695,3620,3830,3715,232,1130,1000,2260,5,1,23217239,875,13.27,0.75,12,0.19,284.00,5014.00,7930,20240510,-52.46,3600,20241115,4.72,7930,-52.46,20240510,3600,4.72,20241115,7930,-52.46,20240510,3600,4.72,20241115,1.63,N,309960,1000,232 억,,74927,N,N,0,N,00,N
20241128,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3755,-15,5,-0.40,154499920,41351,159.05,3785,3795,3730,4900,2640,3770,3736.30,0.32,0,-1678,3850,3810,3735,3695,3620,3830,3715,232,1130,1000,2260,5,1,23217239,872,13.22,0.75,12,0.18,284.00,5014.00,7930,20240510,-52.65,3600,20241115,4.31,7930,-52.65,20240510,3600,4.31,20241115,7930,-52.65,20240510,3600,4.31,20241115,1.63,N,309960,1000,232 억,,74927,N,N,0,N,00,N
20241128,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3750,-20,5,-0.53,148251450,39682,152.63,3785,3795,3730,4900,2640,3770,3735.99,0.32,0,-1097,3850,3810,3735,3695,3620,3830,3715,232,1130,1000,2260,5,1,23217239,871,13.20,0.75,12,0.17,284.00,5014.00,7930,20240510,-52.71,3600,20241115,4.17,7930,-52.71,20240510,3600,4.17,20241115,7930,-52.71,20240510,3600,4.17,20241115,1.63,N,309960,1000,232 억,,74927,N,N,0,N,00,N
20241128,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3760,-10,5,-0.27,30538495,8128,31.26,3785,3795,3735,4900,2640,3770,3757.20,0.32,0,-1025,3850,3810,3735,3695,3620,3830,3715,232,1130,1000,2260,5,1,23217239,873,13.24,0.75,12,0.04,284.00,5014.00,7930,20240510,-52.59,3600,20241115,4.44,7930,-52.59,20240510,3600,4.44,20241115,7930,-52.59,20240510,3600,4.44,20241115,1.63,N,309960,1000,232 억,,74927,N,N,0,N,00,N
20241128,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3760,-10,5,-0.27,29013920,7722,29.70,3785,3795,3735,4900,2640,3770,3757.31,0.32,0,-1121,3850,3810,3735,3695,3620,3830,3715,232,1130,1000,2260,5,1,23217239,873,13.24,0.75,12,0.03,284.00,5014.00,7930,20240510,-52.59,3600,20241115,4.44,7930,-52.59,20240510,3600,4.44,20241115,7930,-52.59,20240510,3600,4.44,20241115,1.63,N,309960,1000,232 억,,74927,N,N,0,N,00,N
20241128,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3755,-15,5,-0.40,21045405,5602,21.55,3785,3795,3735,4900,2640,3770,3756.77,0.32,0,-179,3850,3810,3735,3695,3620,3830,3715,232,1130,1000,2260,5,1,23217239,872,13.22,0.75,12,0.02,284.00,5014.00,7930,20240510,-52.65,3600,20241115,4.31,7930,-52.65,20240510,3600,4.31,20241115,7930,-52.65,20240510,3600,4.31,20241115,1.63,N,309960,1000,232 억,,74927,N,N,0,N,00,N
20241128,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3790,20,2,0.53,6554035,1730,6.65,3785,3795,3770,4900,2640,3770,3788.46,0.32,0,-543,3850,3810,3735,3695,3620,3830,3715,232,1130,1000,2260,5,1,23217239,880,13.35,0.76,12,0.01,284.00,5014.00,7930,20240510,-52.21,3600,20241115,5.28,7930,-52.21,20240510,3600,5.28,20241115,7930,-52.21,20240510,3600,5.28,20241115,1.63,N,309960,1000,232 억,,74927,N,N,0,N,00,N
20241127,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3770,10,2,0.27,96467680,25999,81.57,3760,3775,3660,4885,2635,3760,3710.44,0.30,0,5848,3806,3782,3736,3712,3666,3795,3725,232,1125,1000,2250,5,1,23217239,875,13.27,0.75,12,0.11,284.00,5014.00,7930,20240510,-52.46,3600,20241115,4.72,7930,-52.46,20240510,3600,4.72,20241115,7930,-52.46,20240510,3600,4.72,20241115,1.64,N,309960,1000,232 억,,68971,N,N,0,N,00,N
20241127,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3745,-15,5,-0.40,89697725,24202,75.93,3760,3775,3660,4885,2635,3760,3706.21,0.30,0,6830,3806,3782,3736,3712,3666,3795,3725,232,1125,1000,2250,5,1,23217239,869,13.19,0.75,12,0.10,284.00,5014.00,7930,20240510,-52.77,3600,20241115,4.03,7930,-52.77,20240510,3600,4.03,20241115,7930,-52.77,20240510,3600,4.03,20241115,1.64,N,309960,1000,232 억,,68971,N,N,0,N,00,N
20241127,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3760,0,3,0.00,87058960,23499,73.72,3760,3775,3660,4885,2635,3760,3704.79,0.30,0,7110,3806,3782,3736,3712,3666,3795,3725,232,1125,1000,2250,5,1,23217239,873,13.24,0.75,12,0.10,284.00,5014.00,7930,20240510,-52.59,3600,20241115,4.44,7930,-52.59,20240510,3600,4.44,20241115,7930,-52.59,20240510,3600,4.44,20241115,1.64,N,309960,1000,232 억,,68971,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 161232 57 100.00 KOSDAQ 금융 N N N N N 3770 0 3 0.00 173684005 46479 178.77 3785 3795 3730 4900 2640 3770 3736.83 0.32 0 -1884 3850 3810 3735 3695 3620 3830 3715 232 1130 1000 2260 5 1 23217239 875 13.27 0.75 12 0.20 284.00 5014.00 7930 20240510 -52.46 3600 20241115 4.72 7930 -52.46 20240510 3600 4.72 20241115 7930 -52.46 20240510 3600 4.72 20241115 1.63 N 309960 1000 232 억 74927 N N 0 N 00 N
3 20241128 151257 57 100.00 KOSDAQ 금융 N N N N N 3770 0 3 0.00 168116595 44991 173.05 3785 3795 3730 4900 2640 3770 3736.67 0.32 0 -1590 3850 3810 3735 3695 3620 3830 3715 232 1130 1000 2260 5 1 23217239 875 13.27 0.75 12 0.19 284.00 5014.00 7930 20240510 -52.46 3600 20241115 4.72 7930 -52.46 20240510 3600 4.72 20241115 7930 -52.46 20240510 3600 4.72 20241115 1.63 N 309960 1000 232 억 74927 N N 0 N 00 N
4 20241128 141254 57 100.00 KOSDAQ 금융 N N N N N 3755 -15 5 -0.40 154499920 41351 159.05 3785 3795 3730 4900 2640 3770 3736.30 0.32 0 -1678 3850 3810 3735 3695 3620 3830 3715 232 1130 1000 2260 5 1 23217239 872 13.22 0.75 12 0.18 284.00 5014.00 7930 20240510 -52.65 3600 20241115 4.31 7930 -52.65 20240510 3600 4.31 20241115 7930 -52.65 20240510 3600 4.31 20241115 1.63 N 309960 1000 232 억 74927 N N 0 N 00 N
5 20241128 131252 57 100.00 KOSDAQ 금융 N N N N N 3750 -20 5 -0.53 148251450 39682 152.63 3785 3795 3730 4900 2640 3770 3735.99 0.32 0 -1097 3850 3810 3735 3695 3620 3830 3715 232 1130 1000 2260 5 1 23217239 871 13.20 0.75 12 0.17 284.00 5014.00 7930 20240510 -52.71 3600 20241115 4.17 7930 -52.71 20240510 3600 4.17 20241115 7930 -52.71 20240510 3600 4.17 20241115 1.63 N 309960 1000 232 억 74927 N N 0 N 00 N
6 20241128 121251 57 100.00 KOSDAQ 금융 N N N N N 3760 -10 5 -0.27 30538495 8128 31.26 3785 3795 3735 4900 2640 3770 3757.20 0.32 0 -1025 3850 3810 3735 3695 3620 3830 3715 232 1130 1000 2260 5 1 23217239 873 13.24 0.75 12 0.04 284.00 5014.00 7930 20240510 -52.59 3600 20241115 4.44 7930 -52.59 20240510 3600 4.44 20241115 7930 -52.59 20240510 3600 4.44 20241115 1.63 N 309960 1000 232 억 74927 N N 0 N 00 N
7 20241128 111253 57 100.00 KOSDAQ 금융 N N N N N 3760 -10 5 -0.27 29013920 7722 29.70 3785 3795 3735 4900 2640 3770 3757.31 0.32 0 -1121 3850 3810 3735 3695 3620 3830 3715 232 1130 1000 2260 5 1 23217239 873 13.24 0.75 12 0.03 284.00 5014.00 7930 20240510 -52.59 3600 20241115 4.44 7930 -52.59 20240510 3600 4.44 20241115 7930 -52.59 20240510 3600 4.44 20241115 1.63 N 309960 1000 232 억 74927 N N 0 N 00 N
8 20241128 101252 57 100.00 KOSDAQ 금융 N N N N N 3755 -15 5 -0.40 21045405 5602 21.55 3785 3795 3735 4900 2640 3770 3756.77 0.32 0 -179 3850 3810 3735 3695 3620 3830 3715 232 1130 1000 2260 5 1 23217239 872 13.22 0.75 12 0.02 284.00 5014.00 7930 20240510 -52.65 3600 20241115 4.31 7930 -52.65 20240510 3600 4.31 20241115 7930 -52.65 20240510 3600 4.31 20241115 1.63 N 309960 1000 232 억 74927 N N 0 N 00 N
9 20241128 091250 57 100.00 KOSDAQ 금융 N N N N N 3790 20 2 0.53 6554035 1730 6.65 3785 3795 3770 4900 2640 3770 3788.46 0.32 0 -543 3850 3810 3735 3695 3620 3830 3715 232 1130 1000 2260 5 1 23217239 880 13.35 0.76 12 0.01 284.00 5014.00 7930 20240510 -52.21 3600 20241115 5.28 7930 -52.21 20240510 3600 5.28 20241115 7930 -52.21 20240510 3600 5.28 20241115 1.63 N 309960 1000 232 억 74927 N N 0 N 00 N
10 20241127 161218 57 100.00 KOSDAQ 금융 N N N N N 3770 10 2 0.27 96467680 25999 81.57 3760 3775 3660 4885 2635 3760 3710.44 0.30 0 5848 3806 3782 3736 3712 3666 3795 3725 232 1125 1000 2250 5 1 23217239 875 13.27 0.75 12 0.11 284.00 5014.00 7930 20240510 -52.46 3600 20241115 4.72 7930 -52.46 20240510 3600 4.72 20241115 7930 -52.46 20240510 3600 4.72 20241115 1.64 N 309960 1000 232 억 68971 N N 0 N 00 N
11 20241127 151244 57 100.00 KOSDAQ 금융 N N N N N 3745 -15 5 -0.40 89697725 24202 75.93 3760 3775 3660 4885 2635 3760 3706.21 0.30 0 6830 3806 3782 3736 3712 3666 3795 3725 232 1125 1000 2250 5 1 23217239 869 13.19 0.75 12 0.10 284.00 5014.00 7930 20240510 -52.77 3600 20241115 4.03 7930 -52.77 20240510 3600 4.03 20241115 7930 -52.77 20240510 3600 4.03 20241115 1.64 N 309960 1000 232 억 68971 N N 0 N 00 N
12 20241127 141238 57 100.00 KOSDAQ 금융 N N N N N 3760 0 3 0.00 87058960 23499 73.72 3760 3775 3660 4885 2635 3760 3704.79 0.30 0 7110 3806 3782 3736 3712 3666 3795 3725 232 1125 1000 2250 5 1 23217239 873 13.24 0.75 12 0.10 284.00 5014.00 7930 20240510 -52.59 3600 20241115 4.44 7930 -52.59 20240510 3600 4.44 20241115 7930 -52.59 20240510 3600 4.44 20241115 1.64 N 309960 1000 232 억 68971 N N 0 N 00 N