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
024940/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
20241128,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,-120,5,-1.62,5045213490,680991,40.83,7430,7620,7240,9650,5210,7430,7409.37,3.12,0,-25576,8116,7772,7476,7132,6836,7625,6985,50,2220,500,5050,10,1,10000000,731,33.69,1.51,12,6.81,217.00,4856.00,10760,20241125,-32.06,3550,20240805,105.92,10760,-32.06,20241125,3550,105.92,20240805,10760,-32.06,20241125,3550,105.92,20240805,2.56,N,024940,500,50 억,,312115,N,N,0,N,00,N
20241128,150415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7380,-50,5,-0.67,4749594610,640601,38.41,7430,7620,7240,9650,5210,7430,7414.24,3.12,0,-25883,8116,7772,7476,7132,6836,7625,6985,50,2220,500,5050,10,1,10000000,738,34.01,1.52,12,6.41,217.00,4856.00,10760,20241125,-31.41,3550,20240805,107.89,10760,-31.41,20241125,3550,107.89,20240805,10760,-31.41,20241125,3550,107.89,20240805,2.56,N,024940,500,50 억,,312115,N,N,0,N,00,N
20241128,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7320,-110,5,-1.48,4483943720,604322,36.23,7430,7620,7240,9650,5210,7430,7419.77,3.12,0,-24399,8116,7772,7476,7132,6836,7625,6985,50,2220,500,5050,10,1,10000000,732,33.73,1.51,12,6.04,217.00,4856.00,10760,20241125,-31.97,3550,20240805,106.20,10760,-31.97,20241125,3550,106.20,20240805,10760,-31.97,20241125,3550,106.20,20240805,2.56,N,024940,500,50 억,,312115,N,N,0,N,00,N
20241128,130412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7320,-110,5,-1.48,4188499560,563953,33.81,7430,7620,7240,9650,5210,7430,7427.03,3.12,0,-20834,8116,7772,7476,7132,6836,7625,6985,50,2220,500,5050,10,1,10000000,732,33.73,1.51,12,5.64,217.00,4856.00,10760,20241125,-31.97,3550,20240805,106.20,10760,-31.97,20241125,3550,106.20,20240805,10760,-31.97,20241125,3550,106.20,20240805,2.56,N,024940,500,50 억,,312115,N,N,0,N,00,N
20241128,120415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,-120,5,-1.62,3616806580,486502,29.17,7430,7620,7240,9650,5210,7430,7434.32,3.12,0,-19450,8116,7772,7476,7132,6836,7625,6985,50,2220,500,5050,10,1,10000000,731,33.69,1.51,12,4.87,217.00,4856.00,10760,20241125,-32.06,3550,20240805,105.92,10760,-32.06,20241125,3550,105.92,20240805,10760,-32.06,20241125,3550,105.92,20240805,2.56,N,024940,500,50 억,,312115,N,N,0,N,00,N
20241128,110418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7260,-170,5,-2.29,3279686530,440412,26.41,7430,7620,7240,9650,5210,7430,7446.92,3.12,0,-16974,8116,7772,7476,7132,6836,7625,6985,50,2220,500,5050,10,1,10000000,726,33.46,1.50,12,4.40,217.00,4856.00,10760,20241125,-32.53,3550,20240805,104.51,10760,-32.53,20241125,3550,104.51,20240805,10760,-32.53,20241125,3550,104.51,20240805,2.56,N,024940,500,50 억,,312115,N,N,0,N,00,N
20241128,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7490,60,2,0.81,2191551870,292835,17.56,7430,7620,7330,9650,5210,7430,7484.21,3.12,0,27793,8116,7772,7476,7132,6836,7625,6985,50,2220,500,5050,10,1,10000000,749,34.52,1.54,12,2.93,217.00,4856.00,10760,20241125,-30.39,3550,20240805,110.99,10760,-30.39,20241125,3550,110.99,20240805,10760,-30.39,20241125,3550,110.99,20240805,2.56,N,024940,500,50 억,,312115,N,N,0,N,00,N
20241128,090412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7500,70,2,0.94,484192830,65150,3.91,7430,7510,7330,9650,5210,7430,7432.02,3.12,0,-2128,8116,7772,7476,7132,6836,7625,6985,50,2220,500,5050,10,1,10000000,750,34.56,1.54,12,0.65,217.00,4856.00,10760,20241125,-30.30,3550,20240805,111.27,10760,-30.30,20241125,3550,111.27,20240805,10760,-30.30,20241125,3550,111.27,20240805,2.56,N,024940,500,50 억,,312115,N,N,0,N,00,N
20241127,160404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7430,110,2,1.50,12405824050,1653180,31.34,7490,7820,7180,9510,5130,7320,7504.57,3.77,0,-71066,7986,7652,7146,6812,6306,7820,6980,50,2190,500,4970,10,1,10000000,743,34.24,1.53,12,16.53,217.00,4856.00,10760,20241125,-30.95,3550,20240805,109.30,10760,-30.95,20241125,3550,109.30,20240805,10760,-30.95,20241125,3550,109.30,20240805,3.73,N,024940,500,50 억,,376727,N,N,0,N,00,N
20241127,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7410,90,2,1.23,11849428090,1578394,29.92,7490,7820,7180,9510,5130,7320,7507.55,3.77,0,-50769,7986,7652,7146,6812,6306,7820,6980,50,2190,500,4970,10,1,10000000,741,34.15,1.53,12,15.78,217.00,4856.00,10760,20241125,-31.13,3550,20240805,108.73,10760,-31.13,20241125,3550,108.73,20240805,10760,-31.13,20241125,3550,108.73,20240805,3.73,N,024940,500,50 억,,376727,N,N,0,N,00,N
20241127,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7330,10,2,0.14,10299488320,1366110,25.90,7490,7820,7280,9510,5130,7320,7539.66,3.77,0,-21830,7986,7652,7146,6812,6306,7820,6980,50,2190,500,4970,10,1,10000000,733,33.78,1.51,12,13.66,217.00,4856.00,10760,20241125,-31.88,3550,20240805,106.48,10760,-31.88,20241125,3550,106.48,20240805,10760,-31.88,20241125,3550,106.48,20240805,3.73,N,024940,500,50 억,,376727,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 160407 57 100.00 KOSDAQ 유통 N N N N N 7310 -120 5 -1.62 5045213490 680991 40.83 7430 7620 7240 9650 5210 7430 7409.37 3.12 0 -25576 8116 7772 7476 7132 6836 7625 6985 50 2220 500 5050 10 1 10000000 731 33.69 1.51 12 6.81 217.00 4856.00 10760 20241125 -32.06 3550 20240805 105.92 10760 -32.06 20241125 3550 105.92 20240805 10760 -32.06 20241125 3550 105.92 20240805 2.56 N 024940 500 50 억 312115 N N 0 N 00 N
3 20241128 150415 57 100.00 KOSDAQ 유통 N N N N N 7380 -50 5 -0.67 4749594610 640601 38.41 7430 7620 7240 9650 5210 7430 7414.24 3.12 0 -25883 8116 7772 7476 7132 6836 7625 6985 50 2220 500 5050 10 1 10000000 738 34.01 1.52 12 6.41 217.00 4856.00 10760 20241125 -31.41 3550 20240805 107.89 10760 -31.41 20241125 3550 107.89 20240805 10760 -31.41 20241125 3550 107.89 20240805 2.56 N 024940 500 50 억 312115 N N 0 N 00 N
4 20241128 140416 57 100.00 KOSDAQ 유통 N N N N N 7320 -110 5 -1.48 4483943720 604322 36.23 7430 7620 7240 9650 5210 7430 7419.77 3.12 0 -24399 8116 7772 7476 7132 6836 7625 6985 50 2220 500 5050 10 1 10000000 732 33.73 1.51 12 6.04 217.00 4856.00 10760 20241125 -31.97 3550 20240805 106.20 10760 -31.97 20241125 3550 106.20 20240805 10760 -31.97 20241125 3550 106.20 20240805 2.56 N 024940 500 50 억 312115 N N 0 N 00 N
5 20241128 130412 57 100.00 KOSDAQ 유통 N N N N N 7320 -110 5 -1.48 4188499560 563953 33.81 7430 7620 7240 9650 5210 7430 7427.03 3.12 0 -20834 8116 7772 7476 7132 6836 7625 6985 50 2220 500 5050 10 1 10000000 732 33.73 1.51 12 5.64 217.00 4856.00 10760 20241125 -31.97 3550 20240805 106.20 10760 -31.97 20241125 3550 106.20 20240805 10760 -31.97 20241125 3550 106.20 20240805 2.56 N 024940 500 50 억 312115 N N 0 N 00 N
6 20241128 120415 57 100.00 KOSDAQ 유통 N N N N N 7310 -120 5 -1.62 3616806580 486502 29.17 7430 7620 7240 9650 5210 7430 7434.32 3.12 0 -19450 8116 7772 7476 7132 6836 7625 6985 50 2220 500 5050 10 1 10000000 731 33.69 1.51 12 4.87 217.00 4856.00 10760 20241125 -32.06 3550 20240805 105.92 10760 -32.06 20241125 3550 105.92 20240805 10760 -32.06 20241125 3550 105.92 20240805 2.56 N 024940 500 50 억 312115 N N 0 N 00 N
7 20241128 110418 57 100.00 KOSDAQ 유통 N N N N N 7260 -170 5 -2.29 3279686530 440412 26.41 7430 7620 7240 9650 5210 7430 7446.92 3.12 0 -16974 8116 7772 7476 7132 6836 7625 6985 50 2220 500 5050 10 1 10000000 726 33.46 1.50 12 4.40 217.00 4856.00 10760 20241125 -32.53 3550 20240805 104.51 10760 -32.53 20241125 3550 104.51 20240805 10760 -32.53 20241125 3550 104.51 20240805 2.56 N 024940 500 50 억 312115 N N 0 N 00 N
8 20241128 100415 57 100.00 KOSDAQ 유통 N N N N N 7490 60 2 0.81 2191551870 292835 17.56 7430 7620 7330 9650 5210 7430 7484.21 3.12 0 27793 8116 7772 7476 7132 6836 7625 6985 50 2220 500 5050 10 1 10000000 749 34.52 1.54 12 2.93 217.00 4856.00 10760 20241125 -30.39 3550 20240805 110.99 10760 -30.39 20241125 3550 110.99 20240805 10760 -30.39 20241125 3550 110.99 20240805 2.56 N 024940 500 50 억 312115 N N 0 N 00 N
9 20241128 090412 57 100.00 KOSDAQ 유통 N N N N N 7500 70 2 0.94 484192830 65150 3.91 7430 7510 7330 9650 5210 7430 7432.02 3.12 0 -2128 8116 7772 7476 7132 6836 7625 6985 50 2220 500 5050 10 1 10000000 750 34.56 1.54 12 0.65 217.00 4856.00 10760 20241125 -30.30 3550 20240805 111.27 10760 -30.30 20241125 3550 111.27 20240805 10760 -30.30 20241125 3550 111.27 20240805 2.56 N 024940 500 50 억 312115 N N 0 N 00 N
10 20241127 160404 57 100.00 KOSDAQ 유통 N N N N N 7430 110 2 1.50 12405824050 1653180 31.34 7490 7820 7180 9510 5130 7320 7504.57 3.77 0 -71066 7986 7652 7146 6812 6306 7820 6980 50 2190 500 4970 10 1 10000000 743 34.24 1.53 12 16.53 217.00 4856.00 10760 20241125 -30.95 3550 20240805 109.30 10760 -30.95 20241125 3550 109.30 20240805 10760 -30.95 20241125 3550 109.30 20240805 3.73 N 024940 500 50 억 376727 N N 0 N 00 N
11 20241127 150410 57 100.00 KOSDAQ 유통 N N N N N 7410 90 2 1.23 11849428090 1578394 29.92 7490 7820 7180 9510 5130 7320 7507.55 3.77 0 -50769 7986 7652 7146 6812 6306 7820 6980 50 2190 500 4970 10 1 10000000 741 34.15 1.53 12 15.78 217.00 4856.00 10760 20241125 -31.13 3550 20240805 108.73 10760 -31.13 20241125 3550 108.73 20240805 10760 -31.13 20241125 3550 108.73 20240805 3.73 N 024940 500 50 억 376727 N N 0 N 00 N
12 20241127 140411 57 100.00 KOSDAQ 유통 N N N N N 7330 10 2 0.14 10299488320 1366110 25.90 7490 7820 7280 9510 5130 7320 7539.66 3.77 0 -21830 7986 7652 7146 6812 6306 7820 6980 50 2190 500 4970 10 1 10000000 733 33.78 1.51 12 13.66 217.00 4856.00 10760 20241125 -31.88 3550 20240805 106.48 10760 -31.88 20241125 3550 106.48 20240805 10760 -31.88 20241125 3550 106.48 20240805 3.73 N 024940 500 50 억 376727 N N 0 N 00 N