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
438580/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
20241128,161412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,6956480,3270,83.27,2140,2140,2100,2755,1485,2120,2127.36,0.05,0,2995,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.11,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2400,-11.46,20240313,2070,2.66,20241119,2460,-13.62,20231128,2070,2.66,20241119,0.00,N,438580,100,3 억,,1471,N,N,0,N,00,N
20241128,151440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,6831130,3211,81.77,2140,2140,2100,2755,1485,2120,2127.42,0.05,0,2983,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.11,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2400,-11.46,20240313,2070,2.66,20241119,2460,-13.62,20231128,2070,2.66,20241119,0.00,N,438580,100,3 억,,1471,N,N,0,N,00,N
20241128,141438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,5684335,2672,68.04,2140,2140,2100,2755,1485,2120,2127.37,0.05,0,2457,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.76,1.13,12,0.09,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2400,-11.25,20240313,2070,2.90,20241119,2460,-13.41,20231128,2070,2.90,20241119,0.00,N,438580,100,3 억,,1471,N,N,0,N,00,N
20241128,131435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,4329950,2034,51.80,2140,2140,2100,2755,1485,2120,2128.79,0.05,0,2003,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.76,1.13,12,0.07,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2400,-11.25,20240313,2070,2.90,20241119,2460,-13.41,20231128,2070,2.90,20241119,0.00,N,438580,100,3 억,,1471,N,N,0,N,00,N
20241128,121433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,3324710,1562,39.78,2140,2140,2100,2755,1485,2120,2128.50,0.05,0,1531,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.76,1.13,12,0.05,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2400,-11.25,20240313,2070,2.90,20241119,2460,-13.41,20231128,2070,2.90,20241119,0.00,N,438580,100,3 억,,1471,N,N,0,N,00,N
20241128,111437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,2326240,1093,27.83,2140,2140,2100,2755,1485,2120,2128.31,0.05,0,1062,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.04,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2400,-11.46,20240313,2070,2.66,20241119,2460,-13.62,20231128,2070,2.66,20241119,0.00,N,438580,100,3 억,,1471,N,N,0,N,00,N
20241128,101433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,1271560,597,15.20,2140,2140,2100,2755,1485,2120,2129.92,0.05,0,580,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.76,1.13,12,0.02,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2400,-11.25,20240313,2070,2.90,20241119,2460,-13.41,20231128,2070,2.90,20241119,0.00,N,438580,100,3 억,,1471,N,N,0,N,00,N
20241128,091432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,192130,90,2.29,2140,2140,2100,2755,1485,2120,2134.78,0.05,0,66,2150,2135,2115,2100,2080,2125,2090,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2400,-11.04,20240313,2070,3.14,20241119,2460,-13.21,20231128,2070,3.14,20241119,0.00,N,438580,100,3 억,,1471,N,N,0,N,00,N
20241127,161356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8291955,3927,477.16,2130,2130,2095,2755,1485,2120,2111.52,0.05,0,-103,2143,2131,2113,2101,2083,2122,2092,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.13,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231127,2070,2.42,20241119,0.00,N,438580,100,3 억,,1574,N,N,0,N,00,N
20241127,151423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8255935,3910,475.09,2130,2130,2095,2755,1485,2120,2111.49,0.05,0,-99,2143,2131,2113,2101,2083,2122,2092,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.13,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2400,-11.67,20240313,2070,2.42,20241119,2460,-13.82,20231127,2070,2.42,20241119,0.00,N,438580,100,3 억,,1574,N,N,0,N,00,N
20241127,141417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,8249585,3907,474.73,2130,2130,2095,2755,1485,2120,2111.49,0.05,0,-97,2143,2131,2113,2101,2083,2122,2092,3,635,100,1480,5,1,3020000,64,41.27,1.12,12,0.13,51.00,1881.00,2400,20240313,-12.29,2070,20241119,1.69,2400,-12.29,20240313,2070,1.69,20241119,2460,-14.43,20231127,2070,1.69,20241119,0.00,N,438580,100,3 억,,1574,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 161412 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 6956480 3270 83.27 2140 2140 2100 2755 1485 2120 2127.36 0.05 0 2995 2150 2135 2115 2100 2080 2125 2090 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 0.11 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2400 -11.46 20240313 2070 2.66 20241119 2460 -13.62 20231128 2070 2.66 20241119 0.00 N 438580 100 3 억 1471 N N 0 N 00 N
3 20241128 151440 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 6831130 3211 81.77 2140 2140 2100 2755 1485 2120 2127.42 0.05 0 2983 2150 2135 2115 2100 2080 2125 2090 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 0.11 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2400 -11.46 20240313 2070 2.66 20241119 2460 -13.62 20231128 2070 2.66 20241119 0.00 N 438580 100 3 억 1471 N N 0 N 00 N
4 20241128 141438 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 5684335 2672 68.04 2140 2140 2100 2755 1485 2120 2127.37 0.05 0 2457 2150 2135 2115 2100 2080 2125 2090 3 635 100 1480 5 1 3020000 64 41.76 1.13 12 0.09 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2400 -11.25 20240313 2070 2.90 20241119 2460 -13.41 20231128 2070 2.90 20241119 0.00 N 438580 100 3 억 1471 N N 0 N 00 N
5 20241128 131435 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 4329950 2034 51.80 2140 2140 2100 2755 1485 2120 2128.79 0.05 0 2003 2150 2135 2115 2100 2080 2125 2090 3 635 100 1480 5 1 3020000 64 41.76 1.13 12 0.07 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2400 -11.25 20240313 2070 2.90 20241119 2460 -13.41 20231128 2070 2.90 20241119 0.00 N 438580 100 3 억 1471 N N 0 N 00 N
6 20241128 121433 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 3324710 1562 39.78 2140 2140 2100 2755 1485 2120 2128.50 0.05 0 1531 2150 2135 2115 2100 2080 2125 2090 3 635 100 1480 5 1 3020000 64 41.76 1.13 12 0.05 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2400 -11.25 20240313 2070 2.90 20241119 2460 -13.41 20231128 2070 2.90 20241119 0.00 N 438580 100 3 억 1471 N N 0 N 00 N
7 20241128 111437 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 2326240 1093 27.83 2140 2140 2100 2755 1485 2120 2128.31 0.05 0 1062 2150 2135 2115 2100 2080 2125 2090 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 0.04 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2400 -11.46 20240313 2070 2.66 20241119 2460 -13.62 20231128 2070 2.66 20241119 0.00 N 438580 100 3 억 1471 N N 0 N 00 N
8 20241128 101433 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 1271560 597 15.20 2140 2140 2100 2755 1485 2120 2129.92 0.05 0 580 2150 2135 2115 2100 2080 2125 2090 3 635 100 1480 5 1 3020000 64 41.76 1.13 12 0.02 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2400 -11.25 20240313 2070 2.90 20241119 2460 -13.41 20231128 2070 2.90 20241119 0.00 N 438580 100 3 억 1471 N N 0 N 00 N
9 20241128 091432 57 100.00 KOSDAQ 금융 N N N N N 2135 15 2 0.71 192130 90 2.29 2140 2140 2100 2755 1485 2120 2134.78 0.05 0 66 2150 2135 2115 2100 2080 2125 2090 3 635 100 1480 5 1 3020000 64 41.86 1.14 12 0.00 51.00 1881.00 2400 20240313 -11.04 2070 20241119 3.14 2400 -11.04 20240313 2070 3.14 20241119 2460 -13.21 20231128 2070 3.14 20241119 0.00 N 438580 100 3 억 1471 N N 0 N 00 N
10 20241127 161356 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 8291955 3927 477.16 2130 2130 2095 2755 1485 2120 2111.52 0.05 0 -103 2143 2131 2113 2101 2083 2122 2092 3 635 100 1480 5 1 3020000 64 41.57 1.13 12 0.13 51.00 1881.00 2400 20240313 -11.67 2070 20241119 2.42 2400 -11.67 20240313 2070 2.42 20241119 2460 -13.82 20231127 2070 2.42 20241119 0.00 N 438580 100 3 억 1574 N N 0 N 00 N
11 20241127 151423 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 8255935 3910 475.09 2130 2130 2095 2755 1485 2120 2111.49 0.05 0 -99 2143 2131 2113 2101 2083 2122 2092 3 635 100 1480 5 1 3020000 64 41.57 1.13 12 0.13 51.00 1881.00 2400 20240313 -11.67 2070 20241119 2.42 2400 -11.67 20240313 2070 2.42 20241119 2460 -13.82 20231127 2070 2.42 20241119 0.00 N 438580 100 3 억 1574 N N 0 N 00 N
12 20241127 141417 57 100.00 KOSDAQ 금융 N N N N N 2105 -15 5 -0.71 8249585 3907 474.73 2130 2130 2095 2755 1485 2120 2111.49 0.05 0 -97 2143 2131 2113 2101 2083 2122 2092 3 635 100 1480 5 1 3020000 64 41.27 1.12 12 0.13 51.00 1881.00 2400 20240313 -12.29 2070 20241119 1.69 2400 -12.29 20240313 2070 1.69 20241119 2460 -14.43 20231127 2070 1.69 20241119 0.00 N 438580 100 3 억 1574 N N 0 N 00 N