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
406760/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
20241128,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1530,-110,5,-6.71,197276901,127862,191.49,1675,1675,1511,2130,1148,1640,1542.93,0.42,0,-1649,1749,1694,1647,1592,1545,1671,1569,7,490,100,1140,1,1,7410000,113,34.77,0.83,12,1.73,44.00,1849.00,2355,20240207,-35.03,1491,20241120,2.62,2355,-35.03,20240207,1491,2.62,20241120,2250,-32.00,20240816,1491,2.62,20241120,0.00,N,406760,100,7 억,,30936,N,N,0,N,00,N
20241128,151418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1531,-109,5,-6.65,187905541,121724,182.30,1675,1675,1511,2130,1148,1640,1543.70,0.42,0,-808,1749,1694,1647,1592,1545,1671,1569,7,490,100,1140,1,1,7410000,113,34.80,0.83,12,1.64,44.00,1849.00,2355,20240207,-34.99,1491,20241120,2.68,2355,-34.99,20240207,1491,2.68,20241120,2250,-31.96,20240816,1491,2.68,20241120,0.00,N,406760,100,7 억,,30936,N,N,0,N,00,N
20241128,141416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1528,-112,5,-6.83,122452534,78872,118.12,1675,1675,1511,2130,1148,1640,1552.55,0.42,0,-19,1749,1694,1647,1592,1545,1671,1569,7,490,100,1140,1,1,7410000,113,34.73,0.83,12,1.06,44.00,1849.00,2355,20240207,-35.12,1491,20241120,2.48,2355,-35.12,20240207,1491,2.48,20241120,2250,-32.09,20240816,1491,2.48,20241120,0.00,N,406760,100,7 억,,30936,N,N,0,N,00,N
20241128,131413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1550,-90,5,-5.49,92768659,59488,89.09,1675,1675,1518,2130,1148,1640,1559.45,0.42,0,6514,1749,1694,1647,1592,1545,1671,1569,7,490,100,1140,1,1,7410000,115,35.23,0.84,12,0.80,44.00,1849.00,2355,20240207,-34.18,1491,20241120,3.96,2355,-34.18,20240207,1491,3.96,20241120,2250,-31.11,20240816,1491,3.96,20241120,0.00,N,406760,100,7 억,,30936,N,N,0,N,00,N
20241128,121411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1615,-25,5,-1.52,24968513,15189,22.75,1675,1675,1600,2130,1148,1640,1643.85,0.42,0,-6237,1749,1694,1647,1592,1545,1671,1569,7,490,100,1140,1,1,7410000,120,36.70,0.87,12,0.20,44.00,1849.00,2355,20240207,-31.42,1491,20241120,8.32,2355,-31.42,20240207,1491,8.32,20241120,2250,-28.22,20240816,1491,8.32,20241120,0.00,N,406760,100,7 억,,30936,N,N,0,N,00,N
20241128,111416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1630,-10,5,-0.61,21435589,12998,19.47,1675,1675,1624,2130,1148,1640,1649.15,0.42,0,-6018,1749,1694,1647,1592,1545,1671,1569,7,490,100,1140,1,1,7410000,121,37.05,0.88,12,0.18,44.00,1849.00,2355,20240207,-30.79,1491,20241120,9.32,2355,-30.79,20240207,1491,9.32,20241120,2250,-27.56,20240816,1491,9.32,20241120,0.00,N,406760,100,7 억,,30936,N,N,0,N,00,N
20241128,101413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1630,-10,5,-0.61,19563665,11852,17.75,1675,1675,1624,2130,1148,1640,1650.66,0.42,0,-5911,1749,1694,1647,1592,1545,1671,1569,7,490,100,1140,1,1,7410000,121,37.05,0.88,12,0.16,44.00,1849.00,2355,20240207,-30.79,1491,20241120,9.32,2355,-30.79,20240207,1491,9.32,20241120,2250,-27.56,20240816,1491,9.32,20241120,0.00,N,406760,100,7 억,,30936,N,N,0,N,00,N
20241128,091411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1675,35,2,2.13,170850,102,0.15,1675,1675,1675,2130,1148,1640,1675.00,0.42,0,0,1749,1694,1647,1592,1545,1671,1569,7,490,100,1140,1,1,7410000,124,38.07,0.91,12,0.00,44.00,1849.00,2355,20240207,-28.87,1491,20241120,12.34,2355,-28.87,20240207,1491,12.34,20241120,2250,-25.56,20240816,1491,12.34,20241120,0.00,N,406760,100,7 억,,30936,N,N,0,N,00,N
20241127,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1640,35,2,2.18,110160344,66772,64.55,1669,1702,1600,2085,1124,1605,1649.80,0.54,0,-9197,1692,1648,1585,1541,1478,1670,1563,7,480,100,1120,1,1,7410000,122,37.27,0.89,12,0.90,44.00,1849.00,2355,20240207,-30.36,1491,20241120,9.99,2355,-30.36,20240207,1491,9.99,20241120,2250,-27.11,20240816,1491,9.99,20241120,0.00,N,406760,100,7 억,,40133,N,N,0,N,00,N
20241127,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1640,35,2,2.18,105275550,63803,61.68,1669,1702,1600,2085,1124,1605,1650.01,0.54,0,-8901,1692,1648,1585,1541,1478,1670,1563,7,480,100,1120,1,1,7410000,122,37.27,0.89,12,0.86,44.00,1849.00,2355,20240207,-30.36,1491,20241120,9.99,2355,-30.36,20240207,1491,9.99,20241120,2250,-27.11,20240816,1491,9.99,20241120,0.00,N,406760,100,7 억,,40133,N,N,0,N,00,N
20241127,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1640,35,2,2.18,101646158,61590,59.54,1669,1702,1600,2085,1124,1605,1650.37,0.54,0,-8900,1692,1648,1585,1541,1478,1670,1563,7,480,100,1120,1,1,7410000,122,37.27,0.89,12,0.83,44.00,1849.00,2355,20240207,-30.36,1491,20241120,9.99,2355,-30.36,20240207,1491,9.99,20241120,2250,-27.11,20240816,1491,9.99,20241120,0.00,N,406760,100,7 억,,40133,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 161351 57 100.00 KOSDAQ 금융 N N N N N 1530 -110 5 -6.71 197276901 127862 191.49 1675 1675 1511 2130 1148 1640 1542.93 0.42 0 -1649 1749 1694 1647 1592 1545 1671 1569 7 490 100 1140 1 1 7410000 113 34.77 0.83 12 1.73 44.00 1849.00 2355 20240207 -35.03 1491 20241120 2.62 2355 -35.03 20240207 1491 2.62 20241120 2250 -32.00 20240816 1491 2.62 20241120 0.00 N 406760 100 7 억 30936 N N 0 N 00 N
3 20241128 151418 57 100.00 KOSDAQ 금융 N N N N N 1531 -109 5 -6.65 187905541 121724 182.30 1675 1675 1511 2130 1148 1640 1543.70 0.42 0 -808 1749 1694 1647 1592 1545 1671 1569 7 490 100 1140 1 1 7410000 113 34.80 0.83 12 1.64 44.00 1849.00 2355 20240207 -34.99 1491 20241120 2.68 2355 -34.99 20240207 1491 2.68 20241120 2250 -31.96 20240816 1491 2.68 20241120 0.00 N 406760 100 7 억 30936 N N 0 N 00 N
4 20241128 141416 57 100.00 KOSDAQ 금융 N N N N N 1528 -112 5 -6.83 122452534 78872 118.12 1675 1675 1511 2130 1148 1640 1552.55 0.42 0 -19 1749 1694 1647 1592 1545 1671 1569 7 490 100 1140 1 1 7410000 113 34.73 0.83 12 1.06 44.00 1849.00 2355 20240207 -35.12 1491 20241120 2.48 2355 -35.12 20240207 1491 2.48 20241120 2250 -32.09 20240816 1491 2.48 20241120 0.00 N 406760 100 7 억 30936 N N 0 N 00 N
5 20241128 131413 57 100.00 KOSDAQ 금융 N N N N N 1550 -90 5 -5.49 92768659 59488 89.09 1675 1675 1518 2130 1148 1640 1559.45 0.42 0 6514 1749 1694 1647 1592 1545 1671 1569 7 490 100 1140 1 1 7410000 115 35.23 0.84 12 0.80 44.00 1849.00 2355 20240207 -34.18 1491 20241120 3.96 2355 -34.18 20240207 1491 3.96 20241120 2250 -31.11 20240816 1491 3.96 20241120 0.00 N 406760 100 7 억 30936 N N 0 N 00 N
6 20241128 121411 57 100.00 KOSDAQ 금융 N N N N N 1615 -25 5 -1.52 24968513 15189 22.75 1675 1675 1600 2130 1148 1640 1643.85 0.42 0 -6237 1749 1694 1647 1592 1545 1671 1569 7 490 100 1140 1 1 7410000 120 36.70 0.87 12 0.20 44.00 1849.00 2355 20240207 -31.42 1491 20241120 8.32 2355 -31.42 20240207 1491 8.32 20241120 2250 -28.22 20240816 1491 8.32 20241120 0.00 N 406760 100 7 억 30936 N N 0 N 00 N
7 20241128 111416 57 100.00 KOSDAQ 금융 N N N N N 1630 -10 5 -0.61 21435589 12998 19.47 1675 1675 1624 2130 1148 1640 1649.15 0.42 0 -6018 1749 1694 1647 1592 1545 1671 1569 7 490 100 1140 1 1 7410000 121 37.05 0.88 12 0.18 44.00 1849.00 2355 20240207 -30.79 1491 20241120 9.32 2355 -30.79 20240207 1491 9.32 20241120 2250 -27.56 20240816 1491 9.32 20241120 0.00 N 406760 100 7 억 30936 N N 0 N 00 N
8 20241128 101413 57 100.00 KOSDAQ 금융 N N N N N 1630 -10 5 -0.61 19563665 11852 17.75 1675 1675 1624 2130 1148 1640 1650.66 0.42 0 -5911 1749 1694 1647 1592 1545 1671 1569 7 490 100 1140 1 1 7410000 121 37.05 0.88 12 0.16 44.00 1849.00 2355 20240207 -30.79 1491 20241120 9.32 2355 -30.79 20240207 1491 9.32 20241120 2250 -27.56 20240816 1491 9.32 20241120 0.00 N 406760 100 7 억 30936 N N 0 N 00 N
9 20241128 091411 57 100.00 KOSDAQ 금융 N N N N N 1675 35 2 2.13 170850 102 0.15 1675 1675 1675 2130 1148 1640 1675.00 0.42 0 0 1749 1694 1647 1592 1545 1671 1569 7 490 100 1140 1 1 7410000 124 38.07 0.91 12 0.00 44.00 1849.00 2355 20240207 -28.87 1491 20241120 12.34 2355 -28.87 20240207 1491 12.34 20241120 2250 -25.56 20240816 1491 12.34 20241120 0.00 N 406760 100 7 억 30936 N N 0 N 00 N
10 20241127 161336 57 100.00 KOSDAQ 금융 N N N N N 1640 35 2 2.18 110160344 66772 64.55 1669 1702 1600 2085 1124 1605 1649.80 0.54 0 -9197 1692 1648 1585 1541 1478 1670 1563 7 480 100 1120 1 1 7410000 122 37.27 0.89 12 0.90 44.00 1849.00 2355 20240207 -30.36 1491 20241120 9.99 2355 -30.36 20240207 1491 9.99 20241120 2250 -27.11 20240816 1491 9.99 20241120 0.00 N 406760 100 7 억 40133 N N 0 N 00 N
11 20241127 151403 57 100.00 KOSDAQ 금융 N N N N N 1640 35 2 2.18 105275550 63803 61.68 1669 1702 1600 2085 1124 1605 1650.01 0.54 0 -8901 1692 1648 1585 1541 1478 1670 1563 7 480 100 1120 1 1 7410000 122 37.27 0.89 12 0.86 44.00 1849.00 2355 20240207 -30.36 1491 20241120 9.99 2355 -30.36 20240207 1491 9.99 20241120 2250 -27.11 20240816 1491 9.99 20241120 0.00 N 406760 100 7 억 40133 N N 0 N 00 N
12 20241127 141357 57 100.00 KOSDAQ 금융 N N N N N 1640 35 2 2.18 101646158 61590 59.54 1669 1702 1600 2085 1124 1605 1650.37 0.54 0 -8900 1692 1648 1585 1541 1478 1670 1563 7 480 100 1120 1 1 7410000 122 37.27 0.89 12 0.83 44.00 1849.00 2355 20240207 -30.36 1491 20241120 9.99 2355 -30.36 20240207 1491 9.99 20241120 2250 -27.11 20240816 1491 9.99 20241120 0.00 N 406760 100 7 억 40133 N N 0 N 00 N