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
433530/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
20241128,161409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1961,-24,5,-1.21,46278354,23568,199.68,1994,1994,1930,2580,1390,1985,1963.61,0.31,0,-108,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,80,47.83,0.97,12,0.57,41.00,2032.00,2510,20241031,-21.87,1830,20241120,7.16,2510,-21.87,20241031,1830,7.16,20241120,2525,-22.34,20240705,1830,7.16,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N
20241128,151437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1961,-24,5,-1.21,41258938,21012,178.02,1994,1994,1930,2580,1390,1985,1963.59,0.31,0,-108,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,80,47.83,0.97,12,0.51,41.00,2032.00,2510,20241031,-21.87,1830,20241120,7.16,2510,-21.87,20241031,1830,7.16,20241120,2525,-22.34,20240705,1830,7.16,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N
20241128,141436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1950,-35,5,-1.76,33961671,17290,146.49,1994,1994,1930,2580,1390,1985,1964.24,0.31,0,-108,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,80,47.56,0.96,12,0.42,41.00,2032.00,2510,20241031,-22.31,1830,20241120,6.56,2510,-22.31,20241031,1830,6.56,20241120,2525,-22.77,20240705,1830,6.56,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N
20241128,131432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1930,-55,5,-2.77,33121110,16859,142.84,1994,1994,1930,2580,1390,1985,1964.60,0.31,0,4,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,79,47.07,0.95,12,0.41,41.00,2032.00,2510,20241031,-23.11,1830,20241120,5.46,2510,-23.11,20241031,1830,5.46,20241120,2525,-23.56,20240705,1830,5.46,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N
20241128,121431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1966,-19,5,-0.96,24690311,12540,106.24,1994,1994,1966,2580,1390,1985,1968.92,0.31,0,-45,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,81,47.95,0.97,12,0.31,41.00,2032.00,2510,20241031,-21.67,1830,20241120,7.43,2510,-21.67,20241031,1830,7.43,20241120,2525,-22.14,20240705,1830,7.43,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N
20241128,111435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,8,2,0.40,91647,46,0.39,1994,1994,1992,2580,1390,1985,1992.33,0.31,0,-45,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,82,48.61,0.98,12,0.00,41.00,2032.00,2510,20241031,-20.60,1830,20241120,8.91,2510,-20.60,20241031,1830,8.91,20241120,2525,-21.07,20240705,1830,8.91,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N
20241128,101431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,8,2,0.40,91647,46,0.39,1994,1994,1992,2580,1390,1985,1992.33,0.31,0,-45,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,82,48.61,0.98,12,0.00,41.00,2032.00,2510,20241031,-20.60,1830,20241120,8.91,2510,-20.60,20241031,1830,8.91,20241120,2525,-21.07,20240705,1830,8.91,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N
20241128,091430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,9,2,0.45,1994,1,0.01,1994,1994,1994,2580,1390,1985,1994.00,0.31,0,0,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,82,48.63,0.98,12,0.00,41.00,2032.00,2510,20241031,-20.56,1830,20241120,8.96,2510,-20.56,20241031,1830,8.96,20241120,2525,-21.03,20240705,1830,8.96,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N
20241127,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,19,2,0.97,23245465,11803,113.64,1985,1985,1955,2555,1377,1966,1969.45,0.34,0,-1290,2002,1984,1972,1954,1942,1981,1951,4,589,100,1370,1,1,4105000,81,48.41,0.98,12,0.29,41.00,2032.00,2510,20241031,-20.92,1830,20241120,8.47,2510,-20.92,20241031,1830,8.47,20241120,2525,-21.39,20240705,1830,8.47,20241120,0.39,N,433530,100,4 억,,13881,N,N,0,N,00,N
20241127,151421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,19,2,0.97,23193855,11777,113.39,1985,1985,1955,2555,1377,1966,1969.42,0.34,0,-1290,2002,1984,1972,1954,1942,1981,1951,4,589,100,1370,1,1,4105000,81,48.41,0.98,12,0.29,41.00,2032.00,2510,20241031,-20.92,1830,20241120,8.47,2510,-20.92,20241031,1830,8.47,20241120,2525,-21.39,20240705,1830,8.47,20241120,0.39,N,433530,100,4 억,,13881,N,N,0,N,00,N
20241127,141414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,4,2,0.20,22057340,11204,107.88,1985,1985,1955,2555,1377,1966,1968.70,0.34,0,-1290,2002,1984,1972,1954,1942,1981,1951,4,589,100,1370,1,1,4105000,81,48.05,0.97,12,0.27,41.00,2032.00,2510,20241031,-21.51,1830,20241120,7.65,2510,-21.51,20241031,1830,7.65,20241120,2525,-21.98,20240705,1830,7.65,20241120,0.39,N,433530,100,4 억,,13881,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 161409 57 100.00 KOSDAQ 금융 N N N N N 1961 -24 5 -1.21 46278354 23568 199.68 1994 1994 1930 2580 1390 1985 1963.61 0.31 0 -108 2005 1995 1975 1965 1945 2000 1970 4 595 100 1380 1 1 4105000 80 47.83 0.97 12 0.57 41.00 2032.00 2510 20241031 -21.87 1830 20241120 7.16 2510 -21.87 20241031 1830 7.16 20241120 2525 -22.34 20240705 1830 7.16 20241120 0.39 N 433530 100 4 억 12591 N N 0 N 00 N
3 20241128 151437 57 100.00 KOSDAQ 금융 N N N N N 1961 -24 5 -1.21 41258938 21012 178.02 1994 1994 1930 2580 1390 1985 1963.59 0.31 0 -108 2005 1995 1975 1965 1945 2000 1970 4 595 100 1380 1 1 4105000 80 47.83 0.97 12 0.51 41.00 2032.00 2510 20241031 -21.87 1830 20241120 7.16 2510 -21.87 20241031 1830 7.16 20241120 2525 -22.34 20240705 1830 7.16 20241120 0.39 N 433530 100 4 억 12591 N N 0 N 00 N
4 20241128 141436 57 100.00 KOSDAQ 금융 N N N N N 1950 -35 5 -1.76 33961671 17290 146.49 1994 1994 1930 2580 1390 1985 1964.24 0.31 0 -108 2005 1995 1975 1965 1945 2000 1970 4 595 100 1380 1 1 4105000 80 47.56 0.96 12 0.42 41.00 2032.00 2510 20241031 -22.31 1830 20241120 6.56 2510 -22.31 20241031 1830 6.56 20241120 2525 -22.77 20240705 1830 6.56 20241120 0.39 N 433530 100 4 억 12591 N N 0 N 00 N
5 20241128 131432 57 100.00 KOSDAQ 금융 N N N N N 1930 -55 5 -2.77 33121110 16859 142.84 1994 1994 1930 2580 1390 1985 1964.60 0.31 0 4 2005 1995 1975 1965 1945 2000 1970 4 595 100 1380 1 1 4105000 79 47.07 0.95 12 0.41 41.00 2032.00 2510 20241031 -23.11 1830 20241120 5.46 2510 -23.11 20241031 1830 5.46 20241120 2525 -23.56 20240705 1830 5.46 20241120 0.39 N 433530 100 4 억 12591 N N 0 N 00 N
6 20241128 121431 57 100.00 KOSDAQ 금융 N N N N N 1966 -19 5 -0.96 24690311 12540 106.24 1994 1994 1966 2580 1390 1985 1968.92 0.31 0 -45 2005 1995 1975 1965 1945 2000 1970 4 595 100 1380 1 1 4105000 81 47.95 0.97 12 0.31 41.00 2032.00 2510 20241031 -21.67 1830 20241120 7.43 2510 -21.67 20241031 1830 7.43 20241120 2525 -22.14 20240705 1830 7.43 20241120 0.39 N 433530 100 4 억 12591 N N 0 N 00 N
7 20241128 111435 57 100.00 KOSDAQ 금융 N N N N N 1993 8 2 0.40 91647 46 0.39 1994 1994 1992 2580 1390 1985 1992.33 0.31 0 -45 2005 1995 1975 1965 1945 2000 1970 4 595 100 1380 1 1 4105000 82 48.61 0.98 12 0.00 41.00 2032.00 2510 20241031 -20.60 1830 20241120 8.91 2510 -20.60 20241031 1830 8.91 20241120 2525 -21.07 20240705 1830 8.91 20241120 0.39 N 433530 100 4 억 12591 N N 0 N 00 N
8 20241128 101431 57 100.00 KOSDAQ 금융 N N N N N 1993 8 2 0.40 91647 46 0.39 1994 1994 1992 2580 1390 1985 1992.33 0.31 0 -45 2005 1995 1975 1965 1945 2000 1970 4 595 100 1380 1 1 4105000 82 48.61 0.98 12 0.00 41.00 2032.00 2510 20241031 -20.60 1830 20241120 8.91 2510 -20.60 20241031 1830 8.91 20241120 2525 -21.07 20240705 1830 8.91 20241120 0.39 N 433530 100 4 억 12591 N N 0 N 00 N
9 20241128 091430 57 100.00 KOSDAQ 금융 N N N N N 1994 9 2 0.45 1994 1 0.01 1994 1994 1994 2580 1390 1985 1994.00 0.31 0 0 2005 1995 1975 1965 1945 2000 1970 4 595 100 1380 1 1 4105000 82 48.63 0.98 12 0.00 41.00 2032.00 2510 20241031 -20.56 1830 20241120 8.96 2510 -20.56 20241031 1830 8.96 20241120 2525 -21.03 20240705 1830 8.96 20241120 0.39 N 433530 100 4 억 12591 N N 0 N 00 N
10 20241127 161354 57 100.00 KOSDAQ 금융 N N N N N 1985 19 2 0.97 23245465 11803 113.64 1985 1985 1955 2555 1377 1966 1969.45 0.34 0 -1290 2002 1984 1972 1954 1942 1981 1951 4 589 100 1370 1 1 4105000 81 48.41 0.98 12 0.29 41.00 2032.00 2510 20241031 -20.92 1830 20241120 8.47 2510 -20.92 20241031 1830 8.47 20241120 2525 -21.39 20240705 1830 8.47 20241120 0.39 N 433530 100 4 억 13881 N N 0 N 00 N
11 20241127 151421 57 100.00 KOSDAQ 금융 N N N N N 1985 19 2 0.97 23193855 11777 113.39 1985 1985 1955 2555 1377 1966 1969.42 0.34 0 -1290 2002 1984 1972 1954 1942 1981 1951 4 589 100 1370 1 1 4105000 81 48.41 0.98 12 0.29 41.00 2032.00 2510 20241031 -20.92 1830 20241120 8.47 2510 -20.92 20241031 1830 8.47 20241120 2525 -21.39 20240705 1830 8.47 20241120 0.39 N 433530 100 4 억 13881 N N 0 N 00 N
12 20241127 141414 57 100.00 KOSDAQ 금융 N N N N N 1970 4 2 0.20 22057340 11204 107.88 1985 1985 1955 2555 1377 1966 1968.70 0.34 0 -1290 2002 1984 1972 1954 1942 1981 1951 4 589 100 1370 1 1 4105000 81 48.05 0.97 12 0.27 41.00 2032.00 2510 20241031 -21.51 1830 20241120 7.65 2510 -21.51 20241031 1830 7.65 20241120 2525 -21.98 20240705 1830 7.65 20241120 0.39 N 433530 100 4 억 13881 N N 0 N 00 N