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
023760/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
20241128,160359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,565,1,2,0.18,55741987,98257,158.96,564,570,564,733,395,564,567.31,0.13,0,-816,574,569,564,559,554,571,561,1578,169,500,400,1,1,315609576,1783,2.69,0.29,12,0.03,210.00,1944.00,712,20240226,-20.65,533,20240805,6.00,712,-20.65,20240226,533,6.00,20240805,712,-20.65,20240226,533,6.00,20240805,0.29,N,023760,500,1578 억,,395900,N,N,0,N,00,N
20241128,150407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,565,1,2,0.18,55552712,97922,158.41,564,570,564,733,395,564,567.32,0.13,0,-832,574,569,564,559,554,571,561,1578,169,500,400,1,1,315609576,1783,2.69,0.29,12,0.03,210.00,1944.00,712,20240226,-20.65,533,20240805,6.00,712,-20.65,20240226,533,6.00,20240805,712,-20.65,20240226,533,6.00,20240805,0.29,N,023760,500,1578 억,,395900,N,N,0,N,00,N
20241128,140409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,569,5,2,0.89,40982202,72122,116.68,564,570,564,733,395,564,568.23,0.13,0,-907,574,569,564,559,554,571,561,1578,169,500,400,1,1,315609576,1796,2.71,0.29,12,0.02,210.00,1944.00,712,20240226,-20.08,533,20240805,6.75,712,-20.08,20240226,533,6.75,20240805,712,-20.08,20240226,533,6.75,20240805,0.29,N,023760,500,1578 억,,395900,N,N,0,N,00,N
20241128,130404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,569,5,2,0.89,40242993,70821,114.57,564,570,564,733,395,564,568.24,0.13,0,-665,574,569,564,559,554,571,561,1578,169,500,400,1,1,315609576,1796,2.71,0.29,12,0.02,210.00,1944.00,712,20240226,-20.08,533,20240805,6.75,712,-20.08,20240226,533,6.75,20240805,712,-20.08,20240226,533,6.75,20240805,0.29,N,023760,500,1578 억,,395900,N,N,0,N,00,N
20241128,120407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,567,3,2,0.53,33883355,59573,96.37,564,570,564,733,395,564,568.77,0.13,0,-665,574,569,564,559,554,571,561,1578,169,500,400,1,1,315609576,1790,2.70,0.29,12,0.02,210.00,1944.00,712,20240226,-20.37,533,20240805,6.38,712,-20.37,20240226,533,6.38,20240805,712,-20.37,20240226,533,6.38,20240805,0.29,N,023760,500,1578 억,,395900,N,N,0,N,00,N
20241128,110411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,569,5,2,0.89,26300599,46257,74.83,564,570,564,733,395,564,568.58,0.13,0,-665,574,569,564,559,554,571,561,1578,169,500,400,1,1,315609576,1796,2.71,0.29,12,0.01,210.00,1944.00,712,20240226,-20.08,533,20240805,6.75,712,-20.08,20240226,533,6.75,20240805,712,-20.08,20240226,533,6.75,20240805,0.29,N,023760,500,1578 억,,395900,N,N,0,N,00,N
20241128,100407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,569,5,2,0.89,16470068,28992,46.90,564,570,564,733,395,564,568.09,0.13,0,-750,574,569,564,559,554,571,561,1578,169,500,400,1,1,315609576,1796,2.71,0.29,12,0.01,210.00,1944.00,712,20240226,-20.08,533,20240805,6.75,712,-20.08,20240226,533,6.75,20240805,712,-20.08,20240226,533,6.75,20240805,0.29,N,023760,500,1578 억,,395900,N,N,0,N,00,N
20241128,090405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,565,1,2,0.18,2008584,3561,5.76,564,565,564,733,395,564,564.05,0.13,0,-497,574,569,564,559,554,571,561,1578,169,500,400,1,1,315609576,1783,2.69,0.29,12,0.00,210.00,1944.00,712,20240226,-20.65,533,20240805,6.00,712,-20.65,20240226,533,6.00,20240805,712,-20.65,20240226,533,6.00,20240805,0.29,N,023760,500,1578 억,,395900,N,N,0,N,00,N
20241127,160357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,564,2,2,0.36,34792930,61790,24.89,562,569,559,730,394,562,563.08,0.13,0,54,604,583,570,549,536,593,559,1578,168,500,400,1,1,315609576,1780,2.69,0.29,12,0.02,210.00,1944.00,712,20240226,-20.79,533,20240805,5.82,712,-20.79,20240226,533,5.82,20240805,712,-20.79,20240226,533,5.82,20240805,0.29,N,023760,500,1578 억,,394974,N,N,0,N,00,N
20241127,150402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,564,2,2,0.36,33363263,59253,23.87,562,569,559,730,394,562,563.06,0.13,0,246,604,583,570,549,536,593,559,1578,168,500,400,1,1,315609576,1780,2.69,0.29,12,0.02,210.00,1944.00,712,20240226,-20.79,533,20240805,5.82,712,-20.79,20240226,533,5.82,20240805,712,-20.79,20240226,533,5.82,20240805,0.29,N,023760,500,1578 억,,394974,N,N,0,N,00,N
20241127,140403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,564,2,2,0.36,32354316,57462,23.15,562,569,559,730,394,562,563.06,0.13,0,246,604,583,570,549,536,593,559,1578,168,500,400,1,1,315609576,1780,2.69,0.29,12,0.02,210.00,1944.00,712,20240226,-20.79,533,20240805,5.82,712,-20.79,20240226,533,5.82,20240805,712,-20.79,20240226,533,5.82,20240805,0.29,N,023760,500,1578 억,,394974,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 160359 57 100.00 KOSDAQ 금융 N N N N N 565 1 2 0.18 55741987 98257 158.96 564 570 564 733 395 564 567.31 0.13 0 -816 574 569 564 559 554 571 561 1578 169 500 400 1 1 315609576 1783 2.69 0.29 12 0.03 210.00 1944.00 712 20240226 -20.65 533 20240805 6.00 712 -20.65 20240226 533 6.00 20240805 712 -20.65 20240226 533 6.00 20240805 0.29 N 023760 500 1578 억 395900 N N 0 N 00 N
3 20241128 150407 57 100.00 KOSDAQ 금융 N N N N N 565 1 2 0.18 55552712 97922 158.41 564 570 564 733 395 564 567.32 0.13 0 -832 574 569 564 559 554 571 561 1578 169 500 400 1 1 315609576 1783 2.69 0.29 12 0.03 210.00 1944.00 712 20240226 -20.65 533 20240805 6.00 712 -20.65 20240226 533 6.00 20240805 712 -20.65 20240226 533 6.00 20240805 0.29 N 023760 500 1578 억 395900 N N 0 N 00 N
4 20241128 140409 57 100.00 KOSDAQ 금융 N N N N N 569 5 2 0.89 40982202 72122 116.68 564 570 564 733 395 564 568.23 0.13 0 -907 574 569 564 559 554 571 561 1578 169 500 400 1 1 315609576 1796 2.71 0.29 12 0.02 210.00 1944.00 712 20240226 -20.08 533 20240805 6.75 712 -20.08 20240226 533 6.75 20240805 712 -20.08 20240226 533 6.75 20240805 0.29 N 023760 500 1578 억 395900 N N 0 N 00 N
5 20241128 130404 57 100.00 KOSDAQ 금융 N N N N N 569 5 2 0.89 40242993 70821 114.57 564 570 564 733 395 564 568.24 0.13 0 -665 574 569 564 559 554 571 561 1578 169 500 400 1 1 315609576 1796 2.71 0.29 12 0.02 210.00 1944.00 712 20240226 -20.08 533 20240805 6.75 712 -20.08 20240226 533 6.75 20240805 712 -20.08 20240226 533 6.75 20240805 0.29 N 023760 500 1578 억 395900 N N 0 N 00 N
6 20241128 120407 57 100.00 KOSDAQ 금융 N N N N N 567 3 2 0.53 33883355 59573 96.37 564 570 564 733 395 564 568.77 0.13 0 -665 574 569 564 559 554 571 561 1578 169 500 400 1 1 315609576 1790 2.70 0.29 12 0.02 210.00 1944.00 712 20240226 -20.37 533 20240805 6.38 712 -20.37 20240226 533 6.38 20240805 712 -20.37 20240226 533 6.38 20240805 0.29 N 023760 500 1578 억 395900 N N 0 N 00 N
7 20241128 110411 57 100.00 KOSDAQ 금융 N N N N N 569 5 2 0.89 26300599 46257 74.83 564 570 564 733 395 564 568.58 0.13 0 -665 574 569 564 559 554 571 561 1578 169 500 400 1 1 315609576 1796 2.71 0.29 12 0.01 210.00 1944.00 712 20240226 -20.08 533 20240805 6.75 712 -20.08 20240226 533 6.75 20240805 712 -20.08 20240226 533 6.75 20240805 0.29 N 023760 500 1578 억 395900 N N 0 N 00 N
8 20241128 100407 57 100.00 KOSDAQ 금융 N N N N N 569 5 2 0.89 16470068 28992 46.90 564 570 564 733 395 564 568.09 0.13 0 -750 574 569 564 559 554 571 561 1578 169 500 400 1 1 315609576 1796 2.71 0.29 12 0.01 210.00 1944.00 712 20240226 -20.08 533 20240805 6.75 712 -20.08 20240226 533 6.75 20240805 712 -20.08 20240226 533 6.75 20240805 0.29 N 023760 500 1578 억 395900 N N 0 N 00 N
9 20241128 090405 57 100.00 KOSDAQ 금융 N N N N N 565 1 2 0.18 2008584 3561 5.76 564 565 564 733 395 564 564.05 0.13 0 -497 574 569 564 559 554 571 561 1578 169 500 400 1 1 315609576 1783 2.69 0.29 12 0.00 210.00 1944.00 712 20240226 -20.65 533 20240805 6.00 712 -20.65 20240226 533 6.00 20240805 712 -20.65 20240226 533 6.00 20240805 0.29 N 023760 500 1578 억 395900 N N 0 N 00 N
10 20241127 160357 57 100.00 KOSDAQ 금융 N N N N N 564 2 2 0.36 34792930 61790 24.89 562 569 559 730 394 562 563.08 0.13 0 54 604 583 570 549 536 593 559 1578 168 500 400 1 1 315609576 1780 2.69 0.29 12 0.02 210.00 1944.00 712 20240226 -20.79 533 20240805 5.82 712 -20.79 20240226 533 5.82 20240805 712 -20.79 20240226 533 5.82 20240805 0.29 N 023760 500 1578 억 394974 N N 0 N 00 N
11 20241127 150402 57 100.00 KOSDAQ 금융 N N N N N 564 2 2 0.36 33363263 59253 23.87 562 569 559 730 394 562 563.06 0.13 0 246 604 583 570 549 536 593 559 1578 168 500 400 1 1 315609576 1780 2.69 0.29 12 0.02 210.00 1944.00 712 20240226 -20.79 533 20240805 5.82 712 -20.79 20240226 533 5.82 20240805 712 -20.79 20240226 533 5.82 20240805 0.29 N 023760 500 1578 억 394974 N N 0 N 00 N
12 20241127 140403 57 100.00 KOSDAQ 금융 N N N N N 564 2 2 0.36 32354316 57462 23.15 562 569 559 730 394 562 563.06 0.13 0 246 604 583 570 549 536 593 559 1578 168 500 400 1 1 315609576 1780 2.69 0.29 12 0.02 210.00 1944.00 712 20240226 -20.79 533 20240805 5.82 712 -20.79 20240226 533 5.82 20240805 712 -20.79 20240226 533 5.82 20240805 0.29 N 023760 500 1578 억 394974 N N 0 N 00 N