ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027830/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
20241125,160410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1443,-1,5,-0.07,211381090,144900,174.06,1433,1474,1433,1877,1011,1444,1458.89,0.97,0,49766,1474,1459,1448,1433,1422,1466,1440,270,433,500,890,1,1,54000000,779,32.07,0.92,12,0.27,45.00,1573.00,2995,20231211,-51.82,1341,20241115,7.61,2910,-50.41,20240603,1341,7.61,20241115,2995,-51.82,20231211,1341,7.61,20241115,3.98,N,027830,500,270 억,,523552,N,N,7,N,00,N
20241125,150416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1454,10,2,0.69,194948677,133546,160.42,1433,1474,1433,1877,1011,1444,1459.79,0.97,0,48781,1474,1459,1448,1433,1422,1466,1440,270,433,500,890,1,1,54000000,785,32.31,0.92,12,0.25,45.00,1573.00,2995,20231211,-51.45,1341,20241115,8.43,2910,-50.03,20240603,1341,8.43,20241115,2995,-51.45,20231211,1341,8.43,20241115,3.98,N,027830,500,270 억,,523552,N,N,0,N,00,N
20241125,140417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1463,19,2,1.32,156980900,107396,129.01,1433,1474,1433,1877,1011,1444,1461.70,0.97,0,41008,1474,1459,1448,1433,1422,1466,1440,270,433,500,890,1,1,54000000,790,32.51,0.93,12,0.20,45.00,1573.00,2995,20231211,-51.15,1341,20241115,9.10,2910,-49.73,20240603,1341,9.10,20241115,2995,-51.15,20231211,1341,9.10,20241115,3.98,N,027830,500,270 억,,523552,N,N,0,N,00,N
20241125,130413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1462,18,2,1.25,150146146,102712,123.38,1433,1474,1433,1877,1011,1444,1461.82,0.97,0,40436,1474,1459,1448,1433,1422,1466,1440,270,433,500,890,1,1,54000000,789,32.49,0.93,12,0.19,45.00,1573.00,2995,20231211,-51.19,1341,20241115,9.02,2910,-49.76,20240603,1341,9.02,20241115,2995,-51.19,20231211,1341,9.02,20241115,3.98,N,027830,500,270 억,,523552,N,N,0,N,00,N
20241125,120417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1470,26,2,1.80,120331970,82372,98.95,1433,1474,1433,1877,1011,1444,1460.84,0.97,0,36731,1474,1459,1448,1433,1422,1466,1440,270,433,500,890,1,1,54000000,794,32.67,0.93,12,0.15,45.00,1573.00,2995,20231211,-50.92,1341,20241115,9.62,2910,-49.48,20240603,1341,9.62,20241115,2995,-50.92,20231211,1341,9.62,20241115,3.98,N,027830,500,270 억,,523552,N,N,0,N,00,N
20241125,110415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1467,23,2,1.59,98034493,67228,80.76,1433,1474,1433,1877,1011,1444,1458.24,0.97,0,34358,1474,1459,1448,1433,1422,1466,1440,270,433,500,890,1,1,54000000,792,32.60,0.93,12,0.12,45.00,1573.00,2995,20231211,-51.02,1341,20241115,9.40,2910,-49.59,20240603,1341,9.40,20241115,2995,-51.02,20231211,1341,9.40,20241115,3.98,N,027830,500,270 억,,523552,N,N,0,N,00,N
20241125,100410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1465,21,2,1.45,62608361,43079,51.75,1433,1466,1433,1877,1011,1444,1453.34,0.97,0,19953,1474,1459,1448,1433,1422,1466,1440,270,433,500,890,1,1,54000000,791,32.56,0.93,12,0.08,45.00,1573.00,2995,20231211,-51.09,1341,20241115,9.25,2910,-49.66,20240603,1341,9.25,20241115,2995,-51.09,20231211,1341,9.25,20241115,3.98,N,027830,500,270 억,,523552,N,N,0,N,00,N
20241125,090411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1453,9,2,0.62,11438242,7920,9.51,1433,1453,1433,1877,1011,1444,1444.22,0.97,0,6881,1474,1459,1448,1433,1422,1466,1440,270,433,500,890,1,1,54000000,785,32.29,0.92,12,0.01,45.00,1573.00,2995,20231211,-51.49,1341,20241115,8.35,2910,-50.07,20240603,1341,8.35,20241115,2995,-51.49,20231211,1341,8.35,20241115,3.98,N,027830,500,270 억,,523552,N,N,0,N,00,N
20241122,160354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1444,3,2,0.21,119647004,82714,58.50,1442,1463,1437,1873,1009,1441,1446.52,0.98,0,-8058,1516,1478,1441,1403,1366,1497,1422,270,432,500,890,1,1,54000000,780,32.09,0.92,12,0.15,45.00,1573.00,2995,20231211,-51.79,1341,20241115,7.68,2910,-50.38,20240603,1341,7.68,20241115,2995,-51.79,20231211,1341,7.68,20241115,3.97,N,027830,500,270 억,,531271,N,N,0,N,00,N
20241122,150353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1443,2,2,0.14,116673439,80659,57.05,1442,1463,1437,1873,1009,1441,1446.50,0.98,0,-6754,1516,1478,1441,1403,1366,1497,1422,270,432,500,890,1,1,54000000,779,32.07,0.92,12,0.15,45.00,1573.00,2995,20231211,-51.82,1341,20241115,7.61,2910,-50.41,20240603,1341,7.61,20241115,2995,-51.82,20231211,1341,7.61,20241115,3.97,N,027830,500,270 억,,531271,N,N,0,N,00,N
20241122,140357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1444,3,2,0.21,106643569,73715,52.14,1442,1463,1437,1873,1009,1441,1446.70,0.98,0,-1703,1516,1478,1441,1403,1366,1497,1422,270,432,500,890,1,1,54000000,780,32.09,0.92,12,0.14,45.00,1573.00,2995,20231211,-51.79,1341,20241115,7.68,2910,-50.38,20240603,1341,7.68,20241115,2995,-51.79,20231211,1341,7.68,20241115,3.97,N,027830,500,270 억,,531271,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 20241125 160410 57 100.00 KOSDAQ 금융 N N N N N 1443 -1 5 -0.07 211381090 144900 174.06 1433 1474 1433 1877 1011 1444 1458.89 0.97 0 49766 1474 1459 1448 1433 1422 1466 1440 270 433 500 890 1 1 54000000 779 32.07 0.92 12 0.27 45.00 1573.00 2995 20231211 -51.82 1341 20241115 7.61 2910 -50.41 20240603 1341 7.61 20241115 2995 -51.82 20231211 1341 7.61 20241115 3.98 N 027830 500 270 억 523552 N N 7 N 00 N
3 20241125 150416 57 100.00 KOSDAQ 금융 N N N N N 1454 10 2 0.69 194948677 133546 160.42 1433 1474 1433 1877 1011 1444 1459.79 0.97 0 48781 1474 1459 1448 1433 1422 1466 1440 270 433 500 890 1 1 54000000 785 32.31 0.92 12 0.25 45.00 1573.00 2995 20231211 -51.45 1341 20241115 8.43 2910 -50.03 20240603 1341 8.43 20241115 2995 -51.45 20231211 1341 8.43 20241115 3.98 N 027830 500 270 억 523552 N N 0 N 00 N
4 20241125 140417 57 100.00 KOSDAQ 금융 N N N N N 1463 19 2 1.32 156980900 107396 129.01 1433 1474 1433 1877 1011 1444 1461.70 0.97 0 41008 1474 1459 1448 1433 1422 1466 1440 270 433 500 890 1 1 54000000 790 32.51 0.93 12 0.20 45.00 1573.00 2995 20231211 -51.15 1341 20241115 9.10 2910 -49.73 20240603 1341 9.10 20241115 2995 -51.15 20231211 1341 9.10 20241115 3.98 N 027830 500 270 억 523552 N N 0 N 00 N
5 20241125 130413 57 100.00 KOSDAQ 금융 N N N N N 1462 18 2 1.25 150146146 102712 123.38 1433 1474 1433 1877 1011 1444 1461.82 0.97 0 40436 1474 1459 1448 1433 1422 1466 1440 270 433 500 890 1 1 54000000 789 32.49 0.93 12 0.19 45.00 1573.00 2995 20231211 -51.19 1341 20241115 9.02 2910 -49.76 20240603 1341 9.02 20241115 2995 -51.19 20231211 1341 9.02 20241115 3.98 N 027830 500 270 억 523552 N N 0 N 00 N
6 20241125 120417 57 100.00 KOSDAQ 금융 N N N N N 1470 26 2 1.80 120331970 82372 98.95 1433 1474 1433 1877 1011 1444 1460.84 0.97 0 36731 1474 1459 1448 1433 1422 1466 1440 270 433 500 890 1 1 54000000 794 32.67 0.93 12 0.15 45.00 1573.00 2995 20231211 -50.92 1341 20241115 9.62 2910 -49.48 20240603 1341 9.62 20241115 2995 -50.92 20231211 1341 9.62 20241115 3.98 N 027830 500 270 억 523552 N N 0 N 00 N
7 20241125 110415 57 100.00 KOSDAQ 금융 N N N N N 1467 23 2 1.59 98034493 67228 80.76 1433 1474 1433 1877 1011 1444 1458.24 0.97 0 34358 1474 1459 1448 1433 1422 1466 1440 270 433 500 890 1 1 54000000 792 32.60 0.93 12 0.12 45.00 1573.00 2995 20231211 -51.02 1341 20241115 9.40 2910 -49.59 20240603 1341 9.40 20241115 2995 -51.02 20231211 1341 9.40 20241115 3.98 N 027830 500 270 억 523552 N N 0 N 00 N
8 20241125 100410 57 100.00 KOSDAQ 금융 N N N N N 1465 21 2 1.45 62608361 43079 51.75 1433 1466 1433 1877 1011 1444 1453.34 0.97 0 19953 1474 1459 1448 1433 1422 1466 1440 270 433 500 890 1 1 54000000 791 32.56 0.93 12 0.08 45.00 1573.00 2995 20231211 -51.09 1341 20241115 9.25 2910 -49.66 20240603 1341 9.25 20241115 2995 -51.09 20231211 1341 9.25 20241115 3.98 N 027830 500 270 억 523552 N N 0 N 00 N
9 20241125 090411 57 100.00 KOSDAQ 금융 N N N N N 1453 9 2 0.62 11438242 7920 9.51 1433 1453 1433 1877 1011 1444 1444.22 0.97 0 6881 1474 1459 1448 1433 1422 1466 1440 270 433 500 890 1 1 54000000 785 32.29 0.92 12 0.01 45.00 1573.00 2995 20231211 -51.49 1341 20241115 8.35 2910 -50.07 20240603 1341 8.35 20241115 2995 -51.49 20231211 1341 8.35 20241115 3.98 N 027830 500 270 억 523552 N N 0 N 00 N
10 20241122 160354 57 100.00 KOSDAQ 금융 N N N N N 1444 3 2 0.21 119647004 82714 58.50 1442 1463 1437 1873 1009 1441 1446.52 0.98 0 -8058 1516 1478 1441 1403 1366 1497 1422 270 432 500 890 1 1 54000000 780 32.09 0.92 12 0.15 45.00 1573.00 2995 20231211 -51.79 1341 20241115 7.68 2910 -50.38 20240603 1341 7.68 20241115 2995 -51.79 20231211 1341 7.68 20241115 3.97 N 027830 500 270 억 531271 N N 0 N 00 N
11 20241122 150353 57 100.00 KOSDAQ 금융 N N N N N 1443 2 2 0.14 116673439 80659 57.05 1442 1463 1437 1873 1009 1441 1446.50 0.98 0 -6754 1516 1478 1441 1403 1366 1497 1422 270 432 500 890 1 1 54000000 779 32.07 0.92 12 0.15 45.00 1573.00 2995 20231211 -51.82 1341 20241115 7.61 2910 -50.41 20240603 1341 7.61 20241115 2995 -51.82 20231211 1341 7.61 20241115 3.97 N 027830 500 270 억 531271 N N 0 N 00 N
12 20241122 140357 57 100.00 KOSDAQ 금융 N N N N N 1444 3 2 0.21 106643569 73715 52.14 1442 1463 1437 1873 1009 1441 1446.70 0.98 0 -1703 1516 1478 1441 1403 1366 1497 1422 270 432 500 890 1 1 54000000 780 32.09 0.92 12 0.14 45.00 1573.00 2995 20231211 -51.79 1341 20241115 7.68 2910 -50.38 20240603 1341 7.68 20241115 2995 -51.79 20231211 1341 7.68 20241115 3.97 N 027830 500 270 억 531271 N N 0 N 00 N