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
330730/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
20241128,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3970,70,2,1.79,237125600,60130,74.63,3900,3995,3870,5070,2730,3900,3943.52,1.68,0,606,4010,3955,3915,3860,3820,3935,3840,91,1170,500,2490,5,1,18150830,721,11.61,0.78,12,0.33,342.00,5113.00,7200,20240104,-44.86,3145,20240805,26.23,7200,-44.86,20240104,3145,26.23,20240805,7200,-44.86,20240104,3145,26.23,20240805,2.65,N,330730,500,90 억,,304811,N,N,0,N,00,N
20241128,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3960,60,2,1.54,216021825,54811,68.02,3900,3995,3870,5070,2730,3900,3941.21,1.68,0,2019,4010,3955,3915,3860,3820,3935,3840,91,1170,500,2490,5,1,18150830,719,11.58,0.77,12,0.30,342.00,5113.00,7200,20240104,-45.00,3145,20240805,25.91,7200,-45.00,20240104,3145,25.91,20240805,7200,-45.00,20240104,3145,25.91,20240805,2.65,N,330730,500,90 억,,304811,N,N,0,N,00,N
20241128,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3960,60,2,1.54,187700325,47658,59.15,3900,3995,3870,5070,2730,3900,3938.49,1.68,0,6406,4010,3955,3915,3860,3820,3935,3840,91,1170,500,2490,5,1,18150830,719,11.58,0.77,12,0.26,342.00,5113.00,7200,20240104,-45.00,3145,20240805,25.91,7200,-45.00,20240104,3145,25.91,20240805,7200,-45.00,20240104,3145,25.91,20240805,2.65,N,330730,500,90 억,,304811,N,N,0,N,00,N
20241128,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3960,60,2,1.54,184002965,46716,57.98,3900,3995,3870,5070,2730,3900,3938.76,1.68,0,6462,4010,3955,3915,3860,3820,3935,3840,91,1170,500,2490,5,1,18150830,719,11.58,0.77,12,0.26,342.00,5113.00,7200,20240104,-45.00,3145,20240805,25.91,7200,-45.00,20240104,3145,25.91,20240805,7200,-45.00,20240104,3145,25.91,20240805,2.65,N,330730,500,90 억,,304811,N,N,0,N,00,N
20241128,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3950,50,2,1.28,145634345,36955,45.86,3900,3995,3870,5070,2730,3900,3940.86,1.68,0,1389,4010,3955,3915,3860,3820,3935,3840,91,1170,500,2490,5,1,18150830,717,11.55,0.77,12,0.20,342.00,5113.00,7200,20240104,-45.14,3145,20240805,25.60,7200,-45.14,20240104,3145,25.60,20240805,7200,-45.14,20240104,3145,25.60,20240805,2.65,N,330730,500,90 억,,304811,N,N,0,N,00,N
20241128,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3985,85,2,2.18,81354390,20757,25.76,3900,3990,3870,5070,2730,3900,3919.37,1.68,0,3995,4010,3955,3915,3860,3820,3935,3840,91,1170,500,2490,5,1,18150830,723,11.65,0.78,12,0.11,342.00,5113.00,7200,20240104,-44.65,3145,20240805,26.71,7200,-44.65,20240104,3145,26.71,20240805,7200,-44.65,20240104,3145,26.71,20240805,2.65,N,330730,500,90 억,,304811,N,N,0,N,00,N
20241128,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3945,45,2,1.15,41502050,10662,13.23,3900,3945,3870,5070,2730,3900,3892.52,1.68,0,2745,4010,3955,3915,3860,3820,3935,3840,91,1170,500,2490,5,1,18150830,716,11.54,0.77,12,0.06,342.00,5113.00,7200,20240104,-45.21,3145,20240805,25.44,7200,-45.21,20240104,3145,25.44,20240805,7200,-45.21,20240104,3145,25.44,20240805,2.65,N,330730,500,90 억,,304811,N,N,0,N,00,N
20241128,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3905,5,2,0.13,5425895,1394,1.73,3900,3915,3875,5070,2730,3900,3892.32,1.68,0,-614,4010,3955,3915,3860,3820,3935,3840,91,1170,500,2490,5,1,18150830,709,11.42,0.76,12,0.01,342.00,5113.00,7200,20240104,-45.76,3145,20240805,24.17,7200,-45.76,20240104,3145,24.17,20240805,7200,-45.76,20240104,3145,24.17,20240805,2.65,N,330730,500,90 억,,304811,N,N,0,N,00,N
20241127,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3900,-50,5,-1.27,310315890,79747,282.66,3970,3970,3875,5130,2765,3950,3891.21,1.54,0,25520,3983,3966,3943,3926,3903,3955,3915,91,1180,500,2520,5,1,18150830,708,11.40,0.76,12,0.44,342.00,5113.00,7200,20240104,-45.83,3145,20240805,24.01,7200,-45.83,20240104,3145,24.01,20240805,7200,-45.83,20240104,3145,24.01,20240805,2.67,N,330730,500,90 억,,279293,N,N,0,N,00,N
20241127,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3905,-45,5,-1.14,301613875,77508,274.72,3970,3970,3875,5130,2765,3950,3891.39,1.54,0,26368,3983,3966,3943,3926,3903,3955,3915,91,1180,500,2520,5,1,18150830,709,11.42,0.76,12,0.43,342.00,5113.00,7200,20240104,-45.76,3145,20240805,24.17,7200,-45.76,20240104,3145,24.17,20240805,7200,-45.76,20240104,3145,24.17,20240805,2.67,N,330730,500,90 억,,279293,N,N,0,N,00,N
20241127,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3915,-35,5,-0.89,267297635,68692,243.48,3970,3970,3875,5130,2765,3950,3891.25,1.54,0,30112,3983,3966,3943,3926,3903,3955,3915,91,1180,500,2520,5,1,18150830,711,11.45,0.77,12,0.38,342.00,5113.00,7200,20240104,-45.62,3145,20240805,24.48,7200,-45.62,20240104,3145,24.48,20240805,7200,-45.62,20240104,3145,24.48,20240805,2.67,N,330730,500,90 억,,279293,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 161250 57 100.00 KOSDAQ 금융 N N N N N 3970 70 2 1.79 237125600 60130 74.63 3900 3995 3870 5070 2730 3900 3943.52 1.68 0 606 4010 3955 3915 3860 3820 3935 3840 91 1170 500 2490 5 1 18150830 721 11.61 0.78 12 0.33 342.00 5113.00 7200 20240104 -44.86 3145 20240805 26.23 7200 -44.86 20240104 3145 26.23 20240805 7200 -44.86 20240104 3145 26.23 20240805 2.65 N 330730 500 90 억 304811 N N 0 N 00 N
3 20241128 151316 57 100.00 KOSDAQ 금융 N N N N N 3960 60 2 1.54 216021825 54811 68.02 3900 3995 3870 5070 2730 3900 3941.21 1.68 0 2019 4010 3955 3915 3860 3820 3935 3840 91 1170 500 2490 5 1 18150830 719 11.58 0.77 12 0.30 342.00 5113.00 7200 20240104 -45.00 3145 20240805 25.91 7200 -45.00 20240104 3145 25.91 20240805 7200 -45.00 20240104 3145 25.91 20240805 2.65 N 330730 500 90 억 304811 N N 0 N 00 N
4 20241128 141313 57 100.00 KOSDAQ 금융 N N N N N 3960 60 2 1.54 187700325 47658 59.15 3900 3995 3870 5070 2730 3900 3938.49 1.68 0 6406 4010 3955 3915 3860 3820 3935 3840 91 1170 500 2490 5 1 18150830 719 11.58 0.77 12 0.26 342.00 5113.00 7200 20240104 -45.00 3145 20240805 25.91 7200 -45.00 20240104 3145 25.91 20240805 7200 -45.00 20240104 3145 25.91 20240805 2.65 N 330730 500 90 억 304811 N N 0 N 00 N
5 20241128 131310 57 100.00 KOSDAQ 금융 N N N N N 3960 60 2 1.54 184002965 46716 57.98 3900 3995 3870 5070 2730 3900 3938.76 1.68 0 6462 4010 3955 3915 3860 3820 3935 3840 91 1170 500 2490 5 1 18150830 719 11.58 0.77 12 0.26 342.00 5113.00 7200 20240104 -45.00 3145 20240805 25.91 7200 -45.00 20240104 3145 25.91 20240805 7200 -45.00 20240104 3145 25.91 20240805 2.65 N 330730 500 90 억 304811 N N 0 N 00 N
6 20241128 121309 57 100.00 KOSDAQ 금융 N N N N N 3950 50 2 1.28 145634345 36955 45.86 3900 3995 3870 5070 2730 3900 3940.86 1.68 0 1389 4010 3955 3915 3860 3820 3935 3840 91 1170 500 2490 5 1 18150830 717 11.55 0.77 12 0.20 342.00 5113.00 7200 20240104 -45.14 3145 20240805 25.60 7200 -45.14 20240104 3145 25.60 20240805 7200 -45.14 20240104 3145 25.60 20240805 2.65 N 330730 500 90 억 304811 N N 0 N 00 N
7 20241128 111312 57 100.00 KOSDAQ 금융 N N N N N 3985 85 2 2.18 81354390 20757 25.76 3900 3990 3870 5070 2730 3900 3919.37 1.68 0 3995 4010 3955 3915 3860 3820 3935 3840 91 1170 500 2490 5 1 18150830 723 11.65 0.78 12 0.11 342.00 5113.00 7200 20240104 -44.65 3145 20240805 26.71 7200 -44.65 20240104 3145 26.71 20240805 7200 -44.65 20240104 3145 26.71 20240805 2.65 N 330730 500 90 억 304811 N N 0 N 00 N
8 20241128 101311 57 100.00 KOSDAQ 금융 N N N N N 3945 45 2 1.15 41502050 10662 13.23 3900 3945 3870 5070 2730 3900 3892.52 1.68 0 2745 4010 3955 3915 3860 3820 3935 3840 91 1170 500 2490 5 1 18150830 716 11.54 0.77 12 0.06 342.00 5113.00 7200 20240104 -45.21 3145 20240805 25.44 7200 -45.21 20240104 3145 25.44 20240805 7200 -45.21 20240104 3145 25.44 20240805 2.65 N 330730 500 90 억 304811 N N 0 N 00 N
9 20241128 091309 57 100.00 KOSDAQ 금융 N N N N N 3905 5 2 0.13 5425895 1394 1.73 3900 3915 3875 5070 2730 3900 3892.32 1.68 0 -614 4010 3955 3915 3860 3820 3935 3840 91 1170 500 2490 5 1 18150830 709 11.42 0.76 12 0.01 342.00 5113.00 7200 20240104 -45.76 3145 20240805 24.17 7200 -45.76 20240104 3145 24.17 20240805 7200 -45.76 20240104 3145 24.17 20240805 2.65 N 330730 500 90 억 304811 N N 0 N 00 N
10 20241127 161236 57 100.00 KOSDAQ 금융 N N N N N 3900 -50 5 -1.27 310315890 79747 282.66 3970 3970 3875 5130 2765 3950 3891.21 1.54 0 25520 3983 3966 3943 3926 3903 3955 3915 91 1180 500 2520 5 1 18150830 708 11.40 0.76 12 0.44 342.00 5113.00 7200 20240104 -45.83 3145 20240805 24.01 7200 -45.83 20240104 3145 24.01 20240805 7200 -45.83 20240104 3145 24.01 20240805 2.67 N 330730 500 90 억 279293 N N 0 N 00 N
11 20241127 151302 57 100.00 KOSDAQ 금융 N N N N N 3905 -45 5 -1.14 301613875 77508 274.72 3970 3970 3875 5130 2765 3950 3891.39 1.54 0 26368 3983 3966 3943 3926 3903 3955 3915 91 1180 500 2520 5 1 18150830 709 11.42 0.76 12 0.43 342.00 5113.00 7200 20240104 -45.76 3145 20240805 24.17 7200 -45.76 20240104 3145 24.17 20240805 7200 -45.76 20240104 3145 24.17 20240805 2.67 N 330730 500 90 억 279293 N N 0 N 00 N
12 20241127 141256 57 100.00 KOSDAQ 금융 N N N N N 3915 -35 5 -0.89 267297635 68692 243.48 3970 3970 3875 5130 2765 3950 3891.25 1.54 0 30112 3983 3966 3943 3926 3903 3955 3915 91 1180 500 2520 5 1 18150830 711 11.45 0.77 12 0.38 342.00 5113.00 7200 20240104 -45.62 3145 20240805 24.48 7200 -45.62 20240104 3145 24.48 20240805 7200 -45.62 20240104 3145 24.48 20240805 2.67 N 330730 500 90 억 279293 N N 0 N 00 N