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
435870/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,2095,15,2,0.72,6855910,3270,45.63,2085,2100,2080,2700,1460,2080,2096.61,0.00,0,3096,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,3720000,78,83.80,1.06,12,0.09,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231128,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241128,151439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,6793060,3240,45.21,2085,2100,2080,2700,1460,2080,2096.62,0.00,0,3066,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,3720000,78,83.80,1.06,12,0.09,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231128,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241128,141437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,5705755,2721,37.97,2085,2100,2080,2700,1460,2080,2096.93,0.00,0,2547,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,3720000,78,83.80,1.06,12,0.07,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231128,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241128,131434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,4672920,2228,31.09,2085,2100,2080,2700,1460,2080,2097.36,0.00,0,2054,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,3720000,78,83.80,1.06,12,0.06,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231128,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241128,121432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,3633610,1731,24.15,2085,2100,2085,2700,1460,2080,2099.14,0.00,0,1572,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,3720000,78,83.80,1.06,12,0.05,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231128,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241128,111436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,2592615,1235,17.23,2085,2100,2085,2700,1460,2080,2099.28,0.00,0,1076,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,3720000,78,84.00,1.06,12,0.03,25.00,1983.00,2190,20240719,-4.11,2065,20241121,1.69,2190,-4.11,20240719,2065,1.69,20241121,2240,-6.25,20231128,2065,1.69,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241128,101432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,1509015,719,10.03,2085,2100,2085,2700,1460,2080,2098.77,0.00,0,580,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,3720000,78,84.00,1.06,12,0.02,25.00,1983.00,2190,20240719,-4.11,2065,20241121,1.69,2190,-4.11,20240719,2065,1.69,20241121,2240,-6.25,20231128,2065,1.69,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241128,091431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,475815,227,3.17,2085,2100,2085,2700,1460,2080,2096.10,0.00,0,88,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,3720000,78,84.00,1.06,12,0.01,25.00,1983.00,2190,20240719,-4.11,2065,20241121,1.69,2190,-4.11,20240719,2065,1.69,20241121,2240,-6.25,20231128,2065,1.69,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241127,161355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,14936635,7167,1686.35,2085,2095,2080,2720,1470,2095,2084.08,0.00,0,-346,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3720000,77,83.20,1.05,12,0.19,25.00,1983.00,2190,20240719,-5.02,2065,20241121,0.73,2190,-5.02,20240719,2065,0.73,20241121,2240,-7.14,20231127,2065,0.73,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241127,151422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,14227355,6826,1606.12,2085,2095,2080,2720,1470,2095,2084.29,0.00,0,-5,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.18,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231127,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241127,141416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,14227355,6826,1606.12,2085,2095,2080,2720,1470,2095,2084.29,0.00,0,-5,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.18,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2190,-4.34,20240719,2065,1.45,20241121,2240,-6.47,20231127,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,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 2095 15 2 0.72 6855910 3270 45.63 2085 2100 2080 2700 1460 2080 2096.61 0.00 0 3096 2100 2090 2085 2075 2070 2087 2072 4 620 100 1450 5 1 3720000 78 83.80 1.06 12 0.09 25.00 1983.00 2190 20240719 -4.34 2065 20241121 1.45 2190 -4.34 20240719 2065 1.45 20241121 2240 -6.47 20231128 2065 1.45 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
3 20241128 151439 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 6793060 3240 45.21 2085 2100 2080 2700 1460 2080 2096.62 0.00 0 3066 2100 2090 2085 2075 2070 2087 2072 4 620 100 1450 5 1 3720000 78 83.80 1.06 12 0.09 25.00 1983.00 2190 20240719 -4.34 2065 20241121 1.45 2190 -4.34 20240719 2065 1.45 20241121 2240 -6.47 20231128 2065 1.45 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
4 20241128 141437 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 5705755 2721 37.97 2085 2100 2080 2700 1460 2080 2096.93 0.00 0 2547 2100 2090 2085 2075 2070 2087 2072 4 620 100 1450 5 1 3720000 78 83.80 1.06 12 0.07 25.00 1983.00 2190 20240719 -4.34 2065 20241121 1.45 2190 -4.34 20240719 2065 1.45 20241121 2240 -6.47 20231128 2065 1.45 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
5 20241128 131434 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 4672920 2228 31.09 2085 2100 2080 2700 1460 2080 2097.36 0.00 0 2054 2100 2090 2085 2075 2070 2087 2072 4 620 100 1450 5 1 3720000 78 83.80 1.06 12 0.06 25.00 1983.00 2190 20240719 -4.34 2065 20241121 1.45 2190 -4.34 20240719 2065 1.45 20241121 2240 -6.47 20231128 2065 1.45 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
6 20241128 121432 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 3633610 1731 24.15 2085 2100 2085 2700 1460 2080 2099.14 0.00 0 1572 2100 2090 2085 2075 2070 2087 2072 4 620 100 1450 5 1 3720000 78 83.80 1.06 12 0.05 25.00 1983.00 2190 20240719 -4.34 2065 20241121 1.45 2190 -4.34 20240719 2065 1.45 20241121 2240 -6.47 20231128 2065 1.45 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
7 20241128 111436 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 2592615 1235 17.23 2085 2100 2085 2700 1460 2080 2099.28 0.00 0 1076 2100 2090 2085 2075 2070 2087 2072 4 620 100 1450 5 1 3720000 78 84.00 1.06 12 0.03 25.00 1983.00 2190 20240719 -4.11 2065 20241121 1.69 2190 -4.11 20240719 2065 1.69 20241121 2240 -6.25 20231128 2065 1.69 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
8 20241128 101432 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 1509015 719 10.03 2085 2100 2085 2700 1460 2080 2098.77 0.00 0 580 2100 2090 2085 2075 2070 2087 2072 4 620 100 1450 5 1 3720000 78 84.00 1.06 12 0.02 25.00 1983.00 2190 20240719 -4.11 2065 20241121 1.69 2190 -4.11 20240719 2065 1.69 20241121 2240 -6.25 20231128 2065 1.69 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
9 20241128 091431 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 475815 227 3.17 2085 2100 2085 2700 1460 2080 2096.10 0.00 0 88 2100 2090 2085 2075 2070 2087 2072 4 620 100 1450 5 1 3720000 78 84.00 1.06 12 0.01 25.00 1983.00 2190 20240719 -4.11 2065 20241121 1.69 2190 -4.11 20240719 2065 1.69 20241121 2240 -6.25 20231128 2065 1.69 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
10 20241127 161355 57 100.00 KOSDAQ 금융 N N N N N 2080 -15 5 -0.72 14936635 7167 1686.35 2085 2095 2080 2720 1470 2095 2084.08 0.00 0 -346 2101 2097 2091 2087 2081 2100 2090 4 625 100 1460 5 1 3720000 77 83.20 1.05 12 0.19 25.00 1983.00 2190 20240719 -5.02 2065 20241121 0.73 2190 -5.02 20240719 2065 0.73 20241121 2240 -7.14 20231127 2065 0.73 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
11 20241127 151422 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 14227355 6826 1606.12 2085 2095 2080 2720 1470 2095 2084.29 0.00 0 -5 2101 2097 2091 2087 2081 2100 2090 4 625 100 1460 5 1 3720000 78 83.80 1.06 12 0.18 25.00 1983.00 2190 20240719 -4.34 2065 20241121 1.45 2190 -4.34 20240719 2065 1.45 20241121 2240 -6.47 20231127 2065 1.45 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
12 20241127 141416 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 14227355 6826 1606.12 2085 2095 2080 2720 1470 2095 2084.29 0.00 0 -5 2101 2097 2091 2087 2081 2100 2090 4 625 100 1460 5 1 3720000 78 83.80 1.06 12 0.18 25.00 1983.00 2190 20240719 -4.34 2065 20241121 1.45 2190 -4.34 20240719 2065 1.45 20241121 2240 -6.47 20231127 2065 1.45 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N