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
437780/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,-5,5,-0.24,6419890,3060,63.94,2100,2110,2090,2730,1470,2100,2098.00,0.03,0,3026,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5030000,105,39.53,1.10,12,0.06,53.00,1902.00,2265,20240626,-7.51,2035,20231123,2.95,2265,-7.51,20240626,2070,1.21,20241115,2265,-7.51,20240626,2050,2.20,20231205,0.00,N,437780,100,5 억,,1449,N,N,0,N,00,N
20241128,151440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,6315140,3010,62.89,2100,2110,2090,2730,1470,2100,2098.05,0.03,0,2993,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5030000,105,39.53,1.10,12,0.06,53.00,1902.00,2265,20240626,-7.51,2035,20231123,2.95,2265,-7.51,20240626,2070,1.21,20241115,2265,-7.51,20240626,2050,2.20,20231205,0.00,N,437780,100,5 억,,1449,N,N,0,N,00,N
20241128,141438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,5240705,2497,52.17,2100,2110,2095,2730,1470,2100,2098.80,0.03,0,2485,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5030000,105,39.53,1.10,12,0.05,53.00,1902.00,2265,20240626,-7.51,2035,20231123,2.95,2265,-7.51,20240626,2070,1.21,20241115,2265,-7.51,20240626,2050,2.20,20231205,0.00,N,437780,100,5 억,,1449,N,N,0,N,00,N
20241128,131435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,4253960,2026,42.33,2100,2110,2095,2730,1470,2100,2099.68,0.03,0,2014,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5030000,105,39.53,1.10,12,0.04,53.00,1902.00,2265,20240626,-7.51,2035,20231123,2.95,2265,-7.51,20240626,2070,1.21,20241115,2265,-7.51,20240626,2050,2.20,20231205,0.00,N,437780,100,5 억,,1449,N,N,0,N,00,N
20241128,121433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,3245610,1545,32.28,2100,2110,2095,2730,1470,2100,2100.72,0.03,0,1533,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5030000,106,39.62,1.10,12,0.03,53.00,1902.00,2265,20240626,-7.28,2035,20231123,3.19,2265,-7.28,20240626,2070,1.45,20241115,2265,-7.28,20240626,2050,2.44,20231205,0.00,N,437780,100,5 억,,1449,N,N,0,N,00,N
20241128,111437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2258880,1075,22.46,2100,2110,2095,2730,1470,2100,2101.28,0.03,0,1063,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5030000,106,39.62,1.10,12,0.02,53.00,1902.00,2265,20240626,-7.28,2035,20231123,3.19,2265,-7.28,20240626,2070,1.45,20241115,2265,-7.28,20240626,2050,2.44,20231205,0.00,N,437780,100,5 억,,1449,N,N,0,N,00,N
20241128,101433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1308205,622,13.00,2100,2110,2100,2730,1470,2100,2103.22,0.03,0,617,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5030000,106,39.62,1.10,12,0.01,53.00,1902.00,2265,20240626,-7.28,2035,20231123,3.19,2265,-7.28,20240626,2070,1.45,20241115,2265,-7.28,20240626,2050,2.44,20231205,0.00,N,437780,100,5 억,,1449,N,N,0,N,00,N
20241128,091432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,293065,139,2.90,2100,2110,2100,2730,1470,2100,2108.38,0.03,0,137,2113,2106,2093,2086,2073,2110,2090,5,630,100,1510,5,1,5030000,106,39.72,1.11,12,0.00,53.00,1902.00,2265,20240626,-7.06,2035,20231123,3.44,2265,-7.06,20240626,2070,1.69,20241115,2265,-7.06,20240626,2050,2.68,20231205,0.00,N,437780,100,5 억,,1449,N,N,0,N,00,N
20241127,161356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,10024330,4786,90.64,2090,2100,2080,2720,1470,2095,2094.51,0.03,0,-20,2105,2100,2090,2085,2075,2102,2087,5,625,100,1500,5,1,5030000,106,39.62,1.10,12,0.10,53.00,1902.00,2265,20240626,-7.28,2035,20231123,3.19,2265,-7.28,20240626,2070,1.45,20241115,2265,-7.28,20240626,2050,2.44,20231205,0.00,N,437780,100,5 억,,1469,N,N,0,N,00,N
20241127,151423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,10024330,4786,90.64,2090,2100,2080,2720,1470,2095,2094.51,0.03,0,-20,2105,2100,2090,2085,2075,2102,2087,5,625,100,1500,5,1,5030000,106,39.62,1.10,12,0.10,53.00,1902.00,2265,20240626,-7.28,2035,20231123,3.19,2265,-7.28,20240626,2070,1.45,20241115,2265,-7.28,20240626,2050,2.44,20231205,0.00,N,437780,100,5 억,,1469,N,N,0,N,00,N
20241127,141417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,10024330,4786,90.64,2090,2100,2080,2720,1470,2095,2094.51,0.03,0,-20,2105,2100,2090,2085,2075,2102,2087,5,625,100,1500,5,1,5030000,106,39.62,1.10,12,0.10,53.00,1902.00,2265,20240626,-7.28,2035,20231123,3.19,2265,-7.28,20240626,2070,1.45,20241115,2265,-7.28,20240626,2050,2.44,20231205,0.00,N,437780,100,5 억,,1469,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 -5 5 -0.24 6419890 3060 63.94 2100 2110 2090 2730 1470 2100 2098.00 0.03 0 3026 2113 2106 2093 2086 2073 2110 2090 5 630 100 1510 5 1 5030000 105 39.53 1.10 12 0.06 53.00 1902.00 2265 20240626 -7.51 2035 20231123 2.95 2265 -7.51 20240626 2070 1.21 20241115 2265 -7.51 20240626 2050 2.20 20231205 0.00 N 437780 100 5 억 1449 N N 0 N 00 N
3 20241128 151440 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 6315140 3010 62.89 2100 2110 2090 2730 1470 2100 2098.05 0.03 0 2993 2113 2106 2093 2086 2073 2110 2090 5 630 100 1510 5 1 5030000 105 39.53 1.10 12 0.06 53.00 1902.00 2265 20240626 -7.51 2035 20231123 2.95 2265 -7.51 20240626 2070 1.21 20241115 2265 -7.51 20240626 2050 2.20 20231205 0.00 N 437780 100 5 억 1449 N N 0 N 00 N
4 20241128 141438 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 5240705 2497 52.17 2100 2110 2095 2730 1470 2100 2098.80 0.03 0 2485 2113 2106 2093 2086 2073 2110 2090 5 630 100 1510 5 1 5030000 105 39.53 1.10 12 0.05 53.00 1902.00 2265 20240626 -7.51 2035 20231123 2.95 2265 -7.51 20240626 2070 1.21 20241115 2265 -7.51 20240626 2050 2.20 20231205 0.00 N 437780 100 5 억 1449 N N 0 N 00 N
5 20241128 131435 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 4253960 2026 42.33 2100 2110 2095 2730 1470 2100 2099.68 0.03 0 2014 2113 2106 2093 2086 2073 2110 2090 5 630 100 1510 5 1 5030000 105 39.53 1.10 12 0.04 53.00 1902.00 2265 20240626 -7.51 2035 20231123 2.95 2265 -7.51 20240626 2070 1.21 20241115 2265 -7.51 20240626 2050 2.20 20231205 0.00 N 437780 100 5 억 1449 N N 0 N 00 N
6 20241128 121433 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 3245610 1545 32.28 2100 2110 2095 2730 1470 2100 2100.72 0.03 0 1533 2113 2106 2093 2086 2073 2110 2090 5 630 100 1510 5 1 5030000 106 39.62 1.10 12 0.03 53.00 1902.00 2265 20240626 -7.28 2035 20231123 3.19 2265 -7.28 20240626 2070 1.45 20241115 2265 -7.28 20240626 2050 2.44 20231205 0.00 N 437780 100 5 억 1449 N N 0 N 00 N
7 20241128 111437 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 2258880 1075 22.46 2100 2110 2095 2730 1470 2100 2101.28 0.03 0 1063 2113 2106 2093 2086 2073 2110 2090 5 630 100 1510 5 1 5030000 106 39.62 1.10 12 0.02 53.00 1902.00 2265 20240626 -7.28 2035 20231123 3.19 2265 -7.28 20240626 2070 1.45 20241115 2265 -7.28 20240626 2050 2.44 20231205 0.00 N 437780 100 5 억 1449 N N 0 N 00 N
8 20241128 101433 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 1308205 622 13.00 2100 2110 2100 2730 1470 2100 2103.22 0.03 0 617 2113 2106 2093 2086 2073 2110 2090 5 630 100 1510 5 1 5030000 106 39.62 1.10 12 0.01 53.00 1902.00 2265 20240626 -7.28 2035 20231123 3.19 2265 -7.28 20240626 2070 1.45 20241115 2265 -7.28 20240626 2050 2.44 20231205 0.00 N 437780 100 5 억 1449 N N 0 N 00 N
9 20241128 091432 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 293065 139 2.90 2100 2110 2100 2730 1470 2100 2108.38 0.03 0 137 2113 2106 2093 2086 2073 2110 2090 5 630 100 1510 5 1 5030000 106 39.72 1.11 12 0.00 53.00 1902.00 2265 20240626 -7.06 2035 20231123 3.44 2265 -7.06 20240626 2070 1.69 20241115 2265 -7.06 20240626 2050 2.68 20231205 0.00 N 437780 100 5 억 1449 N N 0 N 00 N
10 20241127 161356 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 10024330 4786 90.64 2090 2100 2080 2720 1470 2095 2094.51 0.03 0 -20 2105 2100 2090 2085 2075 2102 2087 5 625 100 1500 5 1 5030000 106 39.62 1.10 12 0.10 53.00 1902.00 2265 20240626 -7.28 2035 20231123 3.19 2265 -7.28 20240626 2070 1.45 20241115 2265 -7.28 20240626 2050 2.44 20231205 0.00 N 437780 100 5 억 1469 N N 0 N 00 N
11 20241127 151423 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 10024330 4786 90.64 2090 2100 2080 2720 1470 2095 2094.51 0.03 0 -20 2105 2100 2090 2085 2075 2102 2087 5 625 100 1500 5 1 5030000 106 39.62 1.10 12 0.10 53.00 1902.00 2265 20240626 -7.28 2035 20231123 3.19 2265 -7.28 20240626 2070 1.45 20241115 2265 -7.28 20240626 2050 2.44 20231205 0.00 N 437780 100 5 억 1469 N N 0 N 00 N
12 20241127 141417 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 10024330 4786 90.64 2090 2100 2080 2720 1470 2095 2094.51 0.03 0 -20 2105 2100 2090 2085 2075 2102 2087 5 625 100 1500 5 1 5030000 106 39.62 1.10 12 0.10 53.00 1902.00 2265 20240626 -7.28 2035 20231123 3.19 2265 -7.28 20240626 2070 1.45 20241115 2265 -7.28 20240626 2050 2.44 20231205 0.00 N 437780 100 5 억 1469 N N 0 N 00 N