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
435620/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
20241128,161411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,20,2,0.19,89276100,8616,67.30,10370,10390,10350,13460,7260,10360,10361.66,0.19,0,-1368,10406,10382,10366,10342,10326,10375,10335,22,3100,500,7250,10,1,4302000,447,33.38,1.03,12,0.20,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,8010,N,N,0,N,00,N
20241128,151439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,10,2,0.10,87317960,8427,65.82,10370,10390,10350,13460,7260,10360,10361.69,0.19,0,-1368,10406,10382,10366,10342,10326,10375,10335,22,3100,500,7250,10,1,4302000,446,33.34,1.03,12,0.20,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,8010,N,N,0,N,00,N
20241128,141437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,10,2,0.10,84393620,8145,63.62,10370,10390,10350,13460,7260,10360,10361.40,0.19,0,-1368,10406,10382,10366,10342,10326,10375,10335,22,3100,500,7250,10,1,4302000,446,33.34,1.03,12,0.19,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,8010,N,N,0,N,00,N
20241128,131434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,10,2,0.10,72996620,7045,55.03,10370,10390,10350,13460,7260,10360,10361.48,0.19,0,-1368,10406,10382,10366,10342,10326,10375,10335,22,3100,500,7250,10,1,4302000,446,33.34,1.03,12,0.16,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,8010,N,N,0,N,00,N
20241128,121432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,0,3,0.00,72841170,7030,54.91,10370,10390,10350,13460,7260,10360,10361.48,0.19,0,-1368,10406,10382,10366,10342,10326,10375,10335,22,3100,500,7250,10,1,4302000,446,33.31,1.03,12,0.16,311.00,10070.00,10430,20241111,-0.67,9180,20231222,12.85,10430,-0.67,20241111,9300,11.40,20240213,10430,-0.67,20241111,9180,12.85,20231222,0.00,N,435620,500,21 억,,8010,N,N,0,N,00,N
20241128,111436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,10,2,0.10,23807290,2297,17.94,10370,10390,10350,13460,7260,10360,10364.51,0.19,0,-1135,10406,10382,10366,10342,10326,10375,10335,22,3100,500,7250,10,1,4302000,446,33.34,1.03,12,0.05,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,8010,N,N,0,N,00,N
20241128,101432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,10,2,0.10,12960070,1251,9.77,10370,10370,10350,13460,7260,10360,10359.77,0.19,0,-1145,10406,10382,10366,10342,10326,10375,10335,22,3100,500,7250,10,1,4302000,446,33.34,1.03,12,0.03,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,8010,N,N,0,N,00,N
20241128,091431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,0,3,0.00,0,0,0.00,0,0,0,13460,7260,10360,0.00,0.19,0,0,10406,10382,10366,10342,10326,10375,10335,22,3100,500,7250,10,1,4302000,446,33.31,1.03,12,0.00,311.00,10070.00,10430,20241111,-0.67,9180,20231222,12.85,10430,-0.67,20241111,9300,11.40,20240213,10430,-0.67,20241111,9180,12.85,20231222,0.00,N,435620,500,21 억,,8010,N,N,0,N,00,N
20241127,161355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-10,5,-0.10,132946370,12803,59.23,10380,10390,10350,13480,7260,10370,10384.00,0.18,0,325,10396,10382,10366,10352,10336,10390,10360,22,3110,500,7250,10,1,4302000,446,33.31,1.03,12,0.30,311.00,10070.00,10430,20241111,-0.67,9180,20231222,12.85,10430,-0.67,20241111,9300,11.40,20240213,10430,-0.67,20241111,9180,12.85,20231222,0.00,N,435620,500,21 억,,7685,N,N,0,N,00,N
20241127,151422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,10,2,0.10,132780610,12787,59.15,10380,10390,10350,13480,7260,10370,10384.03,0.18,0,325,10396,10382,10366,10352,10336,10390,10360,22,3110,500,7250,10,1,4302000,447,33.38,1.03,12,0.30,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,7685,N,N,0,N,00,N
20241127,141416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-10,5,-0.10,130273420,12545,58.03,10380,10390,10350,13480,7260,10370,10384.49,0.18,0,325,10396,10382,10366,10352,10336,10390,10360,22,3110,500,7250,10,1,4302000,446,33.31,1.03,12,0.29,311.00,10070.00,10430,20241111,-0.67,9180,20231222,12.85,10430,-0.67,20241111,9300,11.40,20240213,10430,-0.67,20241111,9180,12.85,20231222,0.00,N,435620,500,21 억,,7685,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 161411 57 100.00 KOSDAQ 금융 N N N N N 10380 20 2 0.19 89276100 8616 67.30 10370 10390 10350 13460 7260 10360 10361.66 0.19 0 -1368 10406 10382 10366 10342 10326 10375 10335 22 3100 500 7250 10 1 4302000 447 33.38 1.03 12 0.20 311.00 10070.00 10430 20241111 -0.48 9180 20231222 13.07 10430 -0.48 20241111 9300 11.61 20240213 10430 -0.48 20241111 9180 13.07 20231222 0.00 N 435620 500 21 억 8010 N N 0 N 00 N
3 20241128 151439 57 100.00 KOSDAQ 금융 N N N N N 10370 10 2 0.10 87317960 8427 65.82 10370 10390 10350 13460 7260 10360 10361.69 0.19 0 -1368 10406 10382 10366 10342 10326 10375 10335 22 3100 500 7250 10 1 4302000 446 33.34 1.03 12 0.20 311.00 10070.00 10430 20241111 -0.58 9180 20231222 12.96 10430 -0.58 20241111 9300 11.51 20240213 10430 -0.58 20241111 9180 12.96 20231222 0.00 N 435620 500 21 억 8010 N N 0 N 00 N
4 20241128 141437 57 100.00 KOSDAQ 금융 N N N N N 10370 10 2 0.10 84393620 8145 63.62 10370 10390 10350 13460 7260 10360 10361.40 0.19 0 -1368 10406 10382 10366 10342 10326 10375 10335 22 3100 500 7250 10 1 4302000 446 33.34 1.03 12 0.19 311.00 10070.00 10430 20241111 -0.58 9180 20231222 12.96 10430 -0.58 20241111 9300 11.51 20240213 10430 -0.58 20241111 9180 12.96 20231222 0.00 N 435620 500 21 억 8010 N N 0 N 00 N
5 20241128 131434 57 100.00 KOSDAQ 금융 N N N N N 10370 10 2 0.10 72996620 7045 55.03 10370 10390 10350 13460 7260 10360 10361.48 0.19 0 -1368 10406 10382 10366 10342 10326 10375 10335 22 3100 500 7250 10 1 4302000 446 33.34 1.03 12 0.16 311.00 10070.00 10430 20241111 -0.58 9180 20231222 12.96 10430 -0.58 20241111 9300 11.51 20240213 10430 -0.58 20241111 9180 12.96 20231222 0.00 N 435620 500 21 억 8010 N N 0 N 00 N
6 20241128 121432 57 100.00 KOSDAQ 금융 N N N N N 10360 0 3 0.00 72841170 7030 54.91 10370 10390 10350 13460 7260 10360 10361.48 0.19 0 -1368 10406 10382 10366 10342 10326 10375 10335 22 3100 500 7250 10 1 4302000 446 33.31 1.03 12 0.16 311.00 10070.00 10430 20241111 -0.67 9180 20231222 12.85 10430 -0.67 20241111 9300 11.40 20240213 10430 -0.67 20241111 9180 12.85 20231222 0.00 N 435620 500 21 억 8010 N N 0 N 00 N
7 20241128 111436 57 100.00 KOSDAQ 금융 N N N N N 10370 10 2 0.10 23807290 2297 17.94 10370 10390 10350 13460 7260 10360 10364.51 0.19 0 -1135 10406 10382 10366 10342 10326 10375 10335 22 3100 500 7250 10 1 4302000 446 33.34 1.03 12 0.05 311.00 10070.00 10430 20241111 -0.58 9180 20231222 12.96 10430 -0.58 20241111 9300 11.51 20240213 10430 -0.58 20241111 9180 12.96 20231222 0.00 N 435620 500 21 억 8010 N N 0 N 00 N
8 20241128 101432 57 100.00 KOSDAQ 금융 N N N N N 10370 10 2 0.10 12960070 1251 9.77 10370 10370 10350 13460 7260 10360 10359.77 0.19 0 -1145 10406 10382 10366 10342 10326 10375 10335 22 3100 500 7250 10 1 4302000 446 33.34 1.03 12 0.03 311.00 10070.00 10430 20241111 -0.58 9180 20231222 12.96 10430 -0.58 20241111 9300 11.51 20240213 10430 -0.58 20241111 9180 12.96 20231222 0.00 N 435620 500 21 억 8010 N N 0 N 00 N
9 20241128 091431 57 100.00 KOSDAQ 금융 N N N N N 10360 0 3 0.00 0 0 0.00 0 0 0 13460 7260 10360 0.00 0.19 0 0 10406 10382 10366 10342 10326 10375 10335 22 3100 500 7250 10 1 4302000 446 33.31 1.03 12 0.00 311.00 10070.00 10430 20241111 -0.67 9180 20231222 12.85 10430 -0.67 20241111 9300 11.40 20240213 10430 -0.67 20241111 9180 12.85 20231222 0.00 N 435620 500 21 억 8010 N N 0 N 00 N
10 20241127 161355 57 100.00 KOSDAQ 금융 N N N N N 10360 -10 5 -0.10 132946370 12803 59.23 10380 10390 10350 13480 7260 10370 10384.00 0.18 0 325 10396 10382 10366 10352 10336 10390 10360 22 3110 500 7250 10 1 4302000 446 33.31 1.03 12 0.30 311.00 10070.00 10430 20241111 -0.67 9180 20231222 12.85 10430 -0.67 20241111 9300 11.40 20240213 10430 -0.67 20241111 9180 12.85 20231222 0.00 N 435620 500 21 억 7685 N N 0 N 00 N
11 20241127 151422 57 100.00 KOSDAQ 금융 N N N N N 10380 10 2 0.10 132780610 12787 59.15 10380 10390 10350 13480 7260 10370 10384.03 0.18 0 325 10396 10382 10366 10352 10336 10390 10360 22 3110 500 7250 10 1 4302000 447 33.38 1.03 12 0.30 311.00 10070.00 10430 20241111 -0.48 9180 20231222 13.07 10430 -0.48 20241111 9300 11.61 20240213 10430 -0.48 20241111 9180 13.07 20231222 0.00 N 435620 500 21 억 7685 N N 0 N 00 N
12 20241127 141416 57 100.00 KOSDAQ 금융 N N N N N 10360 -10 5 -0.10 130273420 12545 58.03 10380 10390 10350 13480 7260 10370 10384.49 0.18 0 325 10396 10382 10366 10352 10336 10390 10360 22 3110 500 7250 10 1 4302000 446 33.31 1.03 12 0.29 311.00 10070.00 10430 20241111 -0.67 9180 20231222 12.85 10430 -0.67 20241111 9300 11.40 20240213 10430 -0.67 20241111 9180 12.85 20231222 0.00 N 435620 500 21 억 7685 N N 0 N 00 N