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
446840/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
20241128,161422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,36937260,17292,235.36,2130,2160,2130,2765,1495,2130,2136.09,0.01,0,205,2210,2170,2150,2110,2090,2160,2100,6,635,100,1490,5,1,5880000,125,71.00,1.13,12,0.29,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231207,0.00,N,446840,100,5 억,,861,N,N,0,N,00,N
20241128,151450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,36085260,16892,229.92,2130,2160,2130,2765,1495,2130,2136.23,0.01,0,205,2210,2170,2150,2110,2090,2160,2100,6,635,100,1490,5,1,5880000,126,71.67,1.14,12,0.29,30.00,1878.00,2400,20241104,-10.42,2015,20231207,6.70,2400,-10.42,20241104,2060,4.37,20240102,2400,-10.42,20241104,2015,6.70,20231207,0.00,N,446840,100,5 억,,861,N,N,0,N,00,N
20241128,141449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,29658785,13875,188.85,2130,2160,2130,2765,1495,2130,2137.57,0.01,0,205,2210,2170,2150,2110,2090,2160,2100,6,635,100,1490,5,1,5880000,126,71.67,1.14,12,0.24,30.00,1878.00,2400,20241104,-10.42,2015,20231207,6.70,2400,-10.42,20241104,2060,4.37,20240102,2400,-10.42,20241104,2015,6.70,20231207,0.00,N,446840,100,5 억,,861,N,N,0,N,00,N
20241128,131446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,20124715,9401,127.96,2130,2160,2130,2765,1495,2130,2140.70,0.01,0,-61,2210,2170,2150,2110,2090,2160,2100,6,635,100,1490,5,1,5880000,126,71.67,1.14,12,0.16,30.00,1878.00,2400,20241104,-10.42,2015,20231207,6.70,2400,-10.42,20241104,2060,4.37,20240102,2400,-10.42,20241104,2015,6.70,20231207,0.00,N,446840,100,5 억,,861,N,N,0,N,00,N
20241128,121443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,12460955,5803,78.98,2130,2160,2130,2765,1495,2130,2147.33,0.01,0,-61,2210,2170,2150,2110,2090,2160,2100,6,635,100,1490,5,1,5880000,126,71.67,1.14,12,0.10,30.00,1878.00,2400,20241104,-10.42,2015,20231207,6.70,2400,-10.42,20241104,2060,4.37,20240102,2400,-10.42,20241104,2015,6.70,20231207,0.00,N,446840,100,5 억,,861,N,N,0,N,00,N
20241128,111448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,25,2,1.17,11547205,5378,73.20,2130,2160,2130,2765,1495,2130,2147.12,0.01,0,-36,2210,2170,2150,2110,2090,2160,2100,6,635,100,1490,5,1,5880000,127,71.83,1.15,12,0.09,30.00,1878.00,2400,20241104,-10.21,2015,20231207,6.95,2400,-10.21,20241104,2060,4.61,20240102,2400,-10.21,20241104,2015,6.95,20231207,0.00,N,446840,100,5 억,,861,N,N,0,N,00,N
20241128,101444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,1706640,801,10.90,2130,2150,2130,2765,1495,2130,2130.64,0.01,0,45,2210,2170,2150,2110,2090,2160,2100,6,635,100,1490,5,1,5880000,126,71.67,1.14,12,0.01,30.00,1878.00,2400,20241104,-10.42,2015,20231207,6.70,2400,-10.42,20241104,2060,4.37,20240102,2400,-10.42,20241104,2015,6.70,20231207,0.00,N,446840,100,5 억,,861,N,N,0,N,00,N
20241128,091443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1065000,500,6.81,2130,2130,2130,2765,1495,2130,2130.00,0.01,0,0,2210,2170,2150,2110,2090,2160,2100,6,635,100,1490,5,1,5880000,125,71.00,1.13,12,0.01,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231207,0.00,N,446840,100,5 억,,861,N,N,0,N,00,N
20241127,161406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-40,5,-1.84,15786060,7347,93.34,2185,2190,2130,2820,1520,2170,2148.64,0.02,0,-76,2213,2191,2153,2131,2093,2202,2142,6,650,100,1510,5,1,5880000,125,71.00,1.13,12,0.12,30.00,1878.00,2400,20241104,-11.25,2015,20231207,5.71,2400,-11.25,20241104,2060,3.40,20240102,2400,-11.25,20241104,2015,5.71,20231207,0.00,N,446840,100,5 억,,937,N,N,0,N,00,N
20241127,151434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,11161830,5176,65.76,2185,2190,2130,2820,1520,2170,2156.46,0.02,0,2095,2213,2191,2153,2131,2093,2202,2142,6,650,100,1510,5,1,5880000,127,72.17,1.15,12,0.09,30.00,1878.00,2400,20241104,-9.79,2015,20231207,7.44,2400,-9.79,20241104,2060,5.10,20240102,2400,-9.79,20241104,2015,7.44,20231207,0.00,N,446840,100,5 억,,937,N,N,0,N,00,N
20241127,141427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,10724045,4971,63.16,2185,2190,2130,2820,1520,2170,2157.32,0.02,0,2099,2213,2191,2153,2131,2093,2202,2142,6,650,100,1510,5,1,5880000,127,71.83,1.15,12,0.08,30.00,1878.00,2400,20241104,-10.21,2015,20231207,6.95,2400,-10.21,20241104,2060,4.61,20240102,2400,-10.21,20241104,2015,6.95,20231207,0.00,N,446840,100,5 억,,937,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 161422 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 36937260 17292 235.36 2130 2160 2130 2765 1495 2130 2136.09 0.01 0 205 2210 2170 2150 2110 2090 2160 2100 6 635 100 1490 5 1 5880000 125 71.00 1.13 12 0.29 30.00 1878.00 2400 20241104 -11.25 2015 20231207 5.71 2400 -11.25 20241104 2060 3.40 20240102 2400 -11.25 20241104 2015 5.71 20231207 0.00 N 446840 100 5 억 861 N N 0 N 00 N
3 20241128 151450 57 100.00 KOSDAQ 금융 N N N N N 2150 20 2 0.94 36085260 16892 229.92 2130 2160 2130 2765 1495 2130 2136.23 0.01 0 205 2210 2170 2150 2110 2090 2160 2100 6 635 100 1490 5 1 5880000 126 71.67 1.14 12 0.29 30.00 1878.00 2400 20241104 -10.42 2015 20231207 6.70 2400 -10.42 20241104 2060 4.37 20240102 2400 -10.42 20241104 2015 6.70 20231207 0.00 N 446840 100 5 억 861 N N 0 N 00 N
4 20241128 141449 57 100.00 KOSDAQ 금융 N N N N N 2150 20 2 0.94 29658785 13875 188.85 2130 2160 2130 2765 1495 2130 2137.57 0.01 0 205 2210 2170 2150 2110 2090 2160 2100 6 635 100 1490 5 1 5880000 126 71.67 1.14 12 0.24 30.00 1878.00 2400 20241104 -10.42 2015 20231207 6.70 2400 -10.42 20241104 2060 4.37 20240102 2400 -10.42 20241104 2015 6.70 20231207 0.00 N 446840 100 5 억 861 N N 0 N 00 N
5 20241128 131446 57 100.00 KOSDAQ 금융 N N N N N 2150 20 2 0.94 20124715 9401 127.96 2130 2160 2130 2765 1495 2130 2140.70 0.01 0 -61 2210 2170 2150 2110 2090 2160 2100 6 635 100 1490 5 1 5880000 126 71.67 1.14 12 0.16 30.00 1878.00 2400 20241104 -10.42 2015 20231207 6.70 2400 -10.42 20241104 2060 4.37 20240102 2400 -10.42 20241104 2015 6.70 20231207 0.00 N 446840 100 5 억 861 N N 0 N 00 N
6 20241128 121443 57 100.00 KOSDAQ 금융 N N N N N 2150 20 2 0.94 12460955 5803 78.98 2130 2160 2130 2765 1495 2130 2147.33 0.01 0 -61 2210 2170 2150 2110 2090 2160 2100 6 635 100 1490 5 1 5880000 126 71.67 1.14 12 0.10 30.00 1878.00 2400 20241104 -10.42 2015 20231207 6.70 2400 -10.42 20241104 2060 4.37 20240102 2400 -10.42 20241104 2015 6.70 20231207 0.00 N 446840 100 5 억 861 N N 0 N 00 N
7 20241128 111448 57 100.00 KOSDAQ 금융 N N N N N 2155 25 2 1.17 11547205 5378 73.20 2130 2160 2130 2765 1495 2130 2147.12 0.01 0 -36 2210 2170 2150 2110 2090 2160 2100 6 635 100 1490 5 1 5880000 127 71.83 1.15 12 0.09 30.00 1878.00 2400 20241104 -10.21 2015 20231207 6.95 2400 -10.21 20241104 2060 4.61 20240102 2400 -10.21 20241104 2015 6.95 20231207 0.00 N 446840 100 5 억 861 N N 0 N 00 N
8 20241128 101444 57 100.00 KOSDAQ 금융 N N N N N 2150 20 2 0.94 1706640 801 10.90 2130 2150 2130 2765 1495 2130 2130.64 0.01 0 45 2210 2170 2150 2110 2090 2160 2100 6 635 100 1490 5 1 5880000 126 71.67 1.14 12 0.01 30.00 1878.00 2400 20241104 -10.42 2015 20231207 6.70 2400 -10.42 20241104 2060 4.37 20240102 2400 -10.42 20241104 2015 6.70 20231207 0.00 N 446840 100 5 억 861 N N 0 N 00 N
9 20241128 091443 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 1065000 500 6.81 2130 2130 2130 2765 1495 2130 2130.00 0.01 0 0 2210 2170 2150 2110 2090 2160 2100 6 635 100 1490 5 1 5880000 125 71.00 1.13 12 0.01 30.00 1878.00 2400 20241104 -11.25 2015 20231207 5.71 2400 -11.25 20241104 2060 3.40 20240102 2400 -11.25 20241104 2015 5.71 20231207 0.00 N 446840 100 5 억 861 N N 0 N 00 N
10 20241127 161406 57 100.00 KOSDAQ 금융 N N N N N 2130 -40 5 -1.84 15786060 7347 93.34 2185 2190 2130 2820 1520 2170 2148.64 0.02 0 -76 2213 2191 2153 2131 2093 2202 2142 6 650 100 1510 5 1 5880000 125 71.00 1.13 12 0.12 30.00 1878.00 2400 20241104 -11.25 2015 20231207 5.71 2400 -11.25 20241104 2060 3.40 20240102 2400 -11.25 20241104 2015 5.71 20231207 0.00 N 446840 100 5 억 937 N N 0 N 00 N
11 20241127 151434 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 11161830 5176 65.76 2185 2190 2130 2820 1520 2170 2156.46 0.02 0 2095 2213 2191 2153 2131 2093 2202 2142 6 650 100 1510 5 1 5880000 127 72.17 1.15 12 0.09 30.00 1878.00 2400 20241104 -9.79 2015 20231207 7.44 2400 -9.79 20241104 2060 5.10 20240102 2400 -9.79 20241104 2015 7.44 20231207 0.00 N 446840 100 5 억 937 N N 0 N 00 N
12 20241127 141427 57 100.00 KOSDAQ 금융 N N N N N 2155 -15 5 -0.69 10724045 4971 63.16 2185 2190 2130 2820 1520 2170 2157.32 0.02 0 2099 2213 2191 2153 2131 2093 2202 2142 6 650 100 1510 5 1 5880000 127 71.83 1.15 12 0.08 30.00 1878.00 2400 20241104 -10.21 2015 20231207 6.95 2400 -10.21 20241104 2060 4.61 20240102 2400 -10.21 20241104 2015 6.95 20231207 0.00 N 446840 100 5 억 937 N N 0 N 00 N