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
430700/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
20241128,161407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,34235580,16485,403.95,2085,2085,2075,2695,1455,2075,2076.77,0.26,0,3033,2088,2081,2078,2071,2068,2080,2070,5,620,100,1490,5,1,5240000,109,40.78,1.02,12,0.31,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2050,1.46,20231211,0.00,N,430700,100,5 억,,13418,N,N,0,N,00,N
20241128,151435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,34104390,16422,402.40,2085,2085,2075,2695,1455,2075,2076.75,0.26,0,3003,2088,2081,2078,2071,2068,2080,2070,5,620,100,1490,5,1,5240000,109,40.88,1.03,12,0.31,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231211,0.00,N,430700,100,5 억,,13418,N,N,0,N,00,N
20241128,141434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,33086910,15934,390.44,2085,2085,2075,2695,1455,2075,2076.50,0.26,0,2515,2088,2081,2078,2071,2068,2080,2070,5,620,100,1490,5,1,5240000,109,40.88,1.03,12,0.30,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231211,0.00,N,430700,100,5 억,,13418,N,N,0,N,00,N
20241128,131430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,32104875,15463,378.90,2085,2085,2075,2695,1455,2075,2076.24,0.26,0,2044,2088,2081,2078,2071,2068,2080,2070,5,620,100,1490,5,1,5240000,109,40.88,1.03,12,0.30,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231211,0.00,N,430700,100,5 억,,13418,N,N,0,N,00,N
20241128,121429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,10372830,4992,122.32,2085,2085,2075,2695,1455,2075,2077.89,0.26,0,1565,2088,2081,2078,2071,2068,2080,2070,5,620,100,1490,5,1,5240000,109,40.88,1.03,12,0.10,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231211,0.00,N,430700,100,5 억,,13418,N,N,0,N,00,N
20241128,111433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,9391705,4521,110.78,2085,2085,2075,2695,1455,2075,2077.35,0.26,0,1094,2088,2081,2078,2071,2068,2080,2070,5,620,100,1490,5,1,5240000,109,40.88,1.03,12,0.09,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231211,0.00,N,430700,100,5 억,,13418,N,N,0,N,00,N
20241128,101429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,2174670,1045,25.61,2085,2085,2075,2695,1455,2075,2081.02,0.26,0,622,2088,2081,2078,2071,2068,2080,2070,5,620,100,1490,5,1,5240000,109,40.88,1.03,12,0.02,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231211,0.00,N,430700,100,5 억,,13418,N,N,0,N,00,N
20241128,091428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,239775,115,2.82,2085,2085,2085,2695,1455,2075,2085.00,0.26,0,113,2088,2081,2078,2071,2068,2080,2070,5,620,100,1490,5,1,5240000,109,40.88,1.03,12,0.00,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2050,1.71,20231211,0.00,N,430700,100,5 억,,13418,N,N,0,N,00,N
20241127,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,8468370,4081,120.63,2085,2085,2075,2700,1460,2080,2075.07,0.26,0,12,2096,2087,2081,2072,2066,2085,2070,5,620,100,1490,5,1,5240000,109,40.69,1.02,12,0.08,51.00,2033.00,2415,20240409,-14.08,2040,20231123,1.72,2415,-14.08,20240409,2070,0.24,20241115,2415,-14.08,20240409,2050,1.22,20231127,0.00,N,430700,100,5 억,,13406,N,N,0,N,00,N
20241127,151419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,8410270,4053,119.80,2085,2085,2075,2700,1460,2080,2075.07,0.26,0,12,2096,2087,2081,2072,2066,2085,2070,5,620,100,1490,5,1,5240000,109,40.78,1.02,12,0.08,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2050,1.46,20231127,0.00,N,430700,100,5 억,,13406,N,N,0,N,00,N
20241127,141413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,8410270,4053,119.80,2085,2085,2075,2700,1460,2080,2075.07,0.26,0,12,2096,2087,2081,2072,2066,2085,2070,5,620,100,1490,5,1,5240000,109,40.78,1.02,12,0.08,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2050,1.46,20231127,0.00,N,430700,100,5 억,,13406,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 161407 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 34235580 16485 403.95 2085 2085 2075 2695 1455 2075 2076.77 0.26 0 3033 2088 2081 2078 2071 2068 2080 2070 5 620 100 1490 5 1 5240000 109 40.78 1.02 12 0.31 51.00 2033.00 2415 20240409 -13.87 2040 20231123 1.96 2415 -13.87 20240409 2070 0.48 20241115 2415 -13.87 20240409 2050 1.46 20231211 0.00 N 430700 100 5 억 13418 N N 0 N 00 N
3 20241128 151435 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 34104390 16422 402.40 2085 2085 2075 2695 1455 2075 2076.75 0.26 0 3003 2088 2081 2078 2071 2068 2080 2070 5 620 100 1490 5 1 5240000 109 40.88 1.03 12 0.31 51.00 2033.00 2415 20240409 -13.66 2040 20231123 2.21 2415 -13.66 20240409 2070 0.72 20241115 2415 -13.66 20240409 2050 1.71 20231211 0.00 N 430700 100 5 억 13418 N N 0 N 00 N
4 20241128 141434 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 33086910 15934 390.44 2085 2085 2075 2695 1455 2075 2076.50 0.26 0 2515 2088 2081 2078 2071 2068 2080 2070 5 620 100 1490 5 1 5240000 109 40.88 1.03 12 0.30 51.00 2033.00 2415 20240409 -13.66 2040 20231123 2.21 2415 -13.66 20240409 2070 0.72 20241115 2415 -13.66 20240409 2050 1.71 20231211 0.00 N 430700 100 5 억 13418 N N 0 N 00 N
5 20241128 131430 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 32104875 15463 378.90 2085 2085 2075 2695 1455 2075 2076.24 0.26 0 2044 2088 2081 2078 2071 2068 2080 2070 5 620 100 1490 5 1 5240000 109 40.88 1.03 12 0.30 51.00 2033.00 2415 20240409 -13.66 2040 20231123 2.21 2415 -13.66 20240409 2070 0.72 20241115 2415 -13.66 20240409 2050 1.71 20231211 0.00 N 430700 100 5 억 13418 N N 0 N 00 N
6 20241128 121429 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 10372830 4992 122.32 2085 2085 2075 2695 1455 2075 2077.89 0.26 0 1565 2088 2081 2078 2071 2068 2080 2070 5 620 100 1490 5 1 5240000 109 40.88 1.03 12 0.10 51.00 2033.00 2415 20240409 -13.66 2040 20231123 2.21 2415 -13.66 20240409 2070 0.72 20241115 2415 -13.66 20240409 2050 1.71 20231211 0.00 N 430700 100 5 억 13418 N N 0 N 00 N
7 20241128 111433 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 9391705 4521 110.78 2085 2085 2075 2695 1455 2075 2077.35 0.26 0 1094 2088 2081 2078 2071 2068 2080 2070 5 620 100 1490 5 1 5240000 109 40.88 1.03 12 0.09 51.00 2033.00 2415 20240409 -13.66 2040 20231123 2.21 2415 -13.66 20240409 2070 0.72 20241115 2415 -13.66 20240409 2050 1.71 20231211 0.00 N 430700 100 5 억 13418 N N 0 N 00 N
8 20241128 101429 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 2174670 1045 25.61 2085 2085 2075 2695 1455 2075 2081.02 0.26 0 622 2088 2081 2078 2071 2068 2080 2070 5 620 100 1490 5 1 5240000 109 40.88 1.03 12 0.02 51.00 2033.00 2415 20240409 -13.66 2040 20231123 2.21 2415 -13.66 20240409 2070 0.72 20241115 2415 -13.66 20240409 2050 1.71 20231211 0.00 N 430700 100 5 억 13418 N N 0 N 00 N
9 20241128 091428 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 239775 115 2.82 2085 2085 2085 2695 1455 2075 2085.00 0.26 0 113 2088 2081 2078 2071 2068 2080 2070 5 620 100 1490 5 1 5240000 109 40.88 1.03 12 0.00 51.00 2033.00 2415 20240409 -13.66 2040 20231123 2.21 2415 -13.66 20240409 2070 0.72 20241115 2415 -13.66 20240409 2050 1.71 20231211 0.00 N 430700 100 5 억 13418 N N 0 N 00 N
10 20241127 161352 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 8468370 4081 120.63 2085 2085 2075 2700 1460 2080 2075.07 0.26 0 12 2096 2087 2081 2072 2066 2085 2070 5 620 100 1490 5 1 5240000 109 40.69 1.02 12 0.08 51.00 2033.00 2415 20240409 -14.08 2040 20231123 1.72 2415 -14.08 20240409 2070 0.24 20241115 2415 -14.08 20240409 2050 1.22 20231127 0.00 N 430700 100 5 억 13406 N N 0 N 00 N
11 20241127 151419 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 8410270 4053 119.80 2085 2085 2075 2700 1460 2080 2075.07 0.26 0 12 2096 2087 2081 2072 2066 2085 2070 5 620 100 1490 5 1 5240000 109 40.78 1.02 12 0.08 51.00 2033.00 2415 20240409 -13.87 2040 20231123 1.96 2415 -13.87 20240409 2070 0.48 20241115 2415 -13.87 20240409 2050 1.46 20231127 0.00 N 430700 100 5 억 13406 N N 0 N 00 N
12 20241127 141413 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 8410270 4053 119.80 2085 2085 2075 2700 1460 2080 2075.07 0.26 0 12 2096 2087 2081 2072 2066 2085 2070 5 620 100 1490 5 1 5240000 109 40.78 1.02 12 0.08 51.00 2033.00 2415 20240409 -13.87 2040 20231123 1.96 2415 -13.87 20240409 2070 0.48 20241115 2415 -13.87 20240409 2050 1.46 20231127 0.00 N 430700 100 5 억 13406 N N 0 N 00 N