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
024060/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
20241128,160402,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14260,180,2,1.28,4941607930,350214,60.50,13900,14370,13720,18300,9860,14080,14110.10,0.00,0,72293,15373,14726,14393,13746,13413,14560,13580,15,4220,100,8720,10,1,15000000,2139,190.13,2.68,12,2.33,75.00,5319.00,23000,20241004,-38.00,7610,20231213,87.39,23000,-38.00,20241004,7710,84.95,20240103,23000,-38.00,20241004,7610,87.39,20231213,6.09,N,024060,100,15 억,,0,N,N,0,N,00,N
20241128,150409,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14220,140,2,0.99,4771246710,338241,58.43,13900,14370,13720,18300,9860,14080,14106.07,0.00,0,68102,15373,14726,14393,13746,13413,14560,13580,15,4220,100,8720,10,1,15000000,2133,189.60,2.67,12,2.25,75.00,5319.00,23000,20241004,-38.17,7610,20231213,86.86,23000,-38.17,20241004,7710,84.44,20240103,23000,-38.17,20241004,7610,86.86,20231213,6.09,N,024060,100,15 억,,0,N,N,0,N,00,N
20241128,140411,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14300,220,2,1.56,4504671550,319533,55.20,13900,14370,13720,18300,9860,14080,14097.68,0.00,0,63802,15373,14726,14393,13746,13413,14560,13580,15,4220,100,8720,10,1,15000000,2145,190.67,2.69,12,2.13,75.00,5319.00,23000,20241004,-37.83,7610,20231213,87.91,23000,-37.83,20241004,7710,85.47,20240103,23000,-37.83,20241004,7610,87.91,20231213,6.09,N,024060,100,15 억,,0,N,N,0,N,00,N
20241128,130407,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14270,190,2,1.35,4135031650,293699,50.73,13900,14370,13720,18300,9860,14080,14079.15,0.00,0,60719,15373,14726,14393,13746,13413,14560,13580,15,4220,100,8720,10,1,15000000,2141,190.27,2.68,12,1.96,75.00,5319.00,23000,20241004,-37.96,7610,20231213,87.52,23000,-37.96,20241004,7710,85.08,20240103,23000,-37.96,20241004,7610,87.52,20231213,6.09,N,024060,100,15 억,,0,N,N,0,N,00,N
20241128,120410,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14280,200,2,1.42,3818352060,271509,46.90,13900,14370,13720,18300,9860,14080,14063.43,0.00,0,48584,15373,14726,14393,13746,13413,14560,13580,15,4220,100,8720,10,1,15000000,2142,190.40,2.68,12,1.81,75.00,5319.00,23000,20241004,-37.91,7610,20231213,87.65,23000,-37.91,20241004,7710,85.21,20240103,23000,-37.91,20241004,7610,87.65,20231213,6.09,N,024060,100,15 억,,0,N,N,0,N,00,N
20241128,110413,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14260,180,2,1.28,3530922220,251330,43.41,13900,14370,13720,18300,9860,14080,14048.92,0.00,0,42638,15373,14726,14393,13746,13413,14560,13580,15,4220,100,8720,10,1,15000000,2139,190.13,2.68,12,1.68,75.00,5319.00,23000,20241004,-38.00,7610,20231213,87.39,23000,-38.00,20241004,7710,84.95,20240103,23000,-38.00,20241004,7610,87.39,20231213,6.09,N,024060,100,15 억,,0,N,N,0,N,00,N
20241128,100410,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14200,120,2,0.85,2970991260,212046,36.63,13900,14280,13720,18300,9860,14080,14011.00,0.00,0,27472,15373,14726,14393,13746,13413,14560,13580,15,4220,100,8720,10,1,15000000,2130,189.33,2.67,12,1.41,75.00,5319.00,23000,20241004,-38.26,7610,20231213,86.60,23000,-38.26,20241004,7710,84.18,20240103,23000,-38.26,20241004,7610,86.60,20231213,6.09,N,024060,100,15 억,,0,N,N,0,N,00,N
20241128,090407,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13930,-150,5,-1.07,1199982040,86586,14.96,13900,14000,13720,18300,9860,14080,13858.29,0.00,0,16998,15373,14726,14393,13746,13413,14560,13580,15,4220,100,8720,10,1,15000000,2090,185.73,2.62,12,0.58,75.00,5319.00,23000,20241004,-39.43,7610,20231213,83.05,23000,-39.43,20241004,7710,80.67,20240103,23000,-39.43,20241004,7610,83.05,20231213,6.09,N,024060,100,15 억,,0,N,N,0,N,00,N
20241127,160359,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14080,-930,5,-6.20,8208896530,568870,161.38,15030,15040,14060,19510,10510,15010,14434.18,0.00,0,-71543,15483,15246,15063,14826,14643,15365,14945,15,4500,100,9300,10,1,15000000,2112,187.73,2.65,12,3.79,75.00,5319.00,23000,20241004,-38.78,7610,20231213,85.02,23000,-38.78,20241004,7710,82.62,20240103,23000,-38.78,20241004,7610,85.02,20231213,6.32,N,024060,100,15 억,,0,N,N,0,N,00,N
20241127,150405,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14200,-810,5,-5.40,7081984250,488979,138.71,15030,15040,14180,19510,10510,15010,14482.88,0.00,0,-79223,15483,15246,15063,14826,14643,15365,14945,15,4500,100,9300,10,1,15000000,2130,189.33,2.67,12,3.26,75.00,5319.00,23000,20241004,-38.26,7610,20231213,86.60,23000,-38.26,20241004,7710,84.18,20240103,23000,-38.26,20241004,7610,86.60,20231213,6.32,N,024060,100,15 억,,0,N,N,0,N,00,N
20241127,140405,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14410,-600,5,-4.00,5279281620,362843,102.93,15030,15040,14400,19510,10510,15010,14549.38,0.00,0,-63172,15483,15246,15063,14826,14643,15365,14945,15,4500,100,9300,10,1,15000000,2162,192.13,2.71,12,2.42,75.00,5319.00,23000,20241004,-37.35,7610,20231213,89.36,23000,-37.35,20241004,7710,86.90,20240103,23000,-37.35,20241004,7610,89.36,20231213,6.32,N,024060,100,15 억,,0,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 160402 55 40.00 KOSDAQ 유통 N N N Y 40 N 14260 180 2 1.28 4941607930 350214 60.50 13900 14370 13720 18300 9860 14080 14110.10 0.00 0 72293 15373 14726 14393 13746 13413 14560 13580 15 4220 100 8720 10 1 15000000 2139 190.13 2.68 12 2.33 75.00 5319.00 23000 20241004 -38.00 7610 20231213 87.39 23000 -38.00 20241004 7710 84.95 20240103 23000 -38.00 20241004 7610 87.39 20231213 6.09 N 024060 100 15 억 0 N N 0 N 00 N
3 20241128 150409 55 40.00 KOSDAQ 유통 N N N Y 40 N 14220 140 2 0.99 4771246710 338241 58.43 13900 14370 13720 18300 9860 14080 14106.07 0.00 0 68102 15373 14726 14393 13746 13413 14560 13580 15 4220 100 8720 10 1 15000000 2133 189.60 2.67 12 2.25 75.00 5319.00 23000 20241004 -38.17 7610 20231213 86.86 23000 -38.17 20241004 7710 84.44 20240103 23000 -38.17 20241004 7610 86.86 20231213 6.09 N 024060 100 15 억 0 N N 0 N 00 N
4 20241128 140411 55 40.00 KOSDAQ 유통 N N N Y 40 N 14300 220 2 1.56 4504671550 319533 55.20 13900 14370 13720 18300 9860 14080 14097.68 0.00 0 63802 15373 14726 14393 13746 13413 14560 13580 15 4220 100 8720 10 1 15000000 2145 190.67 2.69 12 2.13 75.00 5319.00 23000 20241004 -37.83 7610 20231213 87.91 23000 -37.83 20241004 7710 85.47 20240103 23000 -37.83 20241004 7610 87.91 20231213 6.09 N 024060 100 15 억 0 N N 0 N 00 N
5 20241128 130407 55 40.00 KOSDAQ 유통 N N N Y 40 N 14270 190 2 1.35 4135031650 293699 50.73 13900 14370 13720 18300 9860 14080 14079.15 0.00 0 60719 15373 14726 14393 13746 13413 14560 13580 15 4220 100 8720 10 1 15000000 2141 190.27 2.68 12 1.96 75.00 5319.00 23000 20241004 -37.96 7610 20231213 87.52 23000 -37.96 20241004 7710 85.08 20240103 23000 -37.96 20241004 7610 87.52 20231213 6.09 N 024060 100 15 억 0 N N 0 N 00 N
6 20241128 120410 55 40.00 KOSDAQ 유통 N N N Y 40 N 14280 200 2 1.42 3818352060 271509 46.90 13900 14370 13720 18300 9860 14080 14063.43 0.00 0 48584 15373 14726 14393 13746 13413 14560 13580 15 4220 100 8720 10 1 15000000 2142 190.40 2.68 12 1.81 75.00 5319.00 23000 20241004 -37.91 7610 20231213 87.65 23000 -37.91 20241004 7710 85.21 20240103 23000 -37.91 20241004 7610 87.65 20231213 6.09 N 024060 100 15 억 0 N N 0 N 00 N
7 20241128 110413 55 40.00 KOSDAQ 유통 N N N Y 40 N 14260 180 2 1.28 3530922220 251330 43.41 13900 14370 13720 18300 9860 14080 14048.92 0.00 0 42638 15373 14726 14393 13746 13413 14560 13580 15 4220 100 8720 10 1 15000000 2139 190.13 2.68 12 1.68 75.00 5319.00 23000 20241004 -38.00 7610 20231213 87.39 23000 -38.00 20241004 7710 84.95 20240103 23000 -38.00 20241004 7610 87.39 20231213 6.09 N 024060 100 15 억 0 N N 0 N 00 N
8 20241128 100410 55 40.00 KOSDAQ 유통 N N N Y 40 N 14200 120 2 0.85 2970991260 212046 36.63 13900 14280 13720 18300 9860 14080 14011.00 0.00 0 27472 15373 14726 14393 13746 13413 14560 13580 15 4220 100 8720 10 1 15000000 2130 189.33 2.67 12 1.41 75.00 5319.00 23000 20241004 -38.26 7610 20231213 86.60 23000 -38.26 20241004 7710 84.18 20240103 23000 -38.26 20241004 7610 86.60 20231213 6.09 N 024060 100 15 억 0 N N 0 N 00 N
9 20241128 090407 55 40.00 KOSDAQ 유통 N N N Y 40 N 13930 -150 5 -1.07 1199982040 86586 14.96 13900 14000 13720 18300 9860 14080 13858.29 0.00 0 16998 15373 14726 14393 13746 13413 14560 13580 15 4220 100 8720 10 1 15000000 2090 185.73 2.62 12 0.58 75.00 5319.00 23000 20241004 -39.43 7610 20231213 83.05 23000 -39.43 20241004 7710 80.67 20240103 23000 -39.43 20241004 7610 83.05 20231213 6.09 N 024060 100 15 억 0 N N 0 N 00 N
10 20241127 160359 55 40.00 KOSDAQ 유통 N N N Y 40 N 14080 -930 5 -6.20 8208896530 568870 161.38 15030 15040 14060 19510 10510 15010 14434.18 0.00 0 -71543 15483 15246 15063 14826 14643 15365 14945 15 4500 100 9300 10 1 15000000 2112 187.73 2.65 12 3.79 75.00 5319.00 23000 20241004 -38.78 7610 20231213 85.02 23000 -38.78 20241004 7710 82.62 20240103 23000 -38.78 20241004 7610 85.02 20231213 6.32 N 024060 100 15 억 0 N N 0 N 00 N
11 20241127 150405 55 40.00 KOSDAQ 유통 N N N Y 40 N 14200 -810 5 -5.40 7081984250 488979 138.71 15030 15040 14180 19510 10510 15010 14482.88 0.00 0 -79223 15483 15246 15063 14826 14643 15365 14945 15 4500 100 9300 10 1 15000000 2130 189.33 2.67 12 3.26 75.00 5319.00 23000 20241004 -38.26 7610 20231213 86.60 23000 -38.26 20241004 7710 84.18 20240103 23000 -38.26 20241004 7610 86.60 20231213 6.32 N 024060 100 15 억 0 N N 0 N 00 N
12 20241127 140405 55 40.00 KOSDAQ 유통 N N N Y 40 N 14410 -600 5 -4.00 5279281620 362843 102.93 15030 15040 14400 19510 10510 15010 14549.38 0.00 0 -63172 15483 15246 15063 14826 14643 15365 14945 15 4500 100 9300 10 1 15000000 2162 192.13 2.71 12 2.42 75.00 5319.00 23000 20241004 -37.35 7610 20231213 89.36 23000 -37.35 20241004 7710 86.90 20240103 23000 -37.35 20241004 7610 89.36 20231213 6.32 N 024060 100 15 억 0 N N 0 N 00 N