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
078020/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
20241128,160715,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,-20,5,-0.49,47120570,11457,71.58,4080,4150,4080,5350,2885,4120,4112.82,1.20,0,-3556,4193,4156,4128,4091,4063,4142,4077,2774,1230,5000,3040,5,1,55481190,2275,10.41,0.30,12,0.02,394.00,13490.00,5840,20240329,-29.79,3800,20231226,7.89,5840,-29.79,20240329,3800,7.89,20240118,5840,-29.79,20240329,3800,7.89,20231226,0.16,N,078020,5000,2774 억,,667466,N,N,0,N,00,N
20241128,150727,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,-20,5,-0.49,40441250,9828,61.41,4080,4150,4080,5350,2885,4120,4114.90,1.20,0,-2806,4193,4156,4128,4091,4063,4142,4077,2774,1230,5000,3040,5,1,55481190,2275,10.41,0.30,12,0.02,394.00,13490.00,5840,20240329,-29.79,3800,20231226,7.89,5840,-29.79,20240329,3800,7.89,20240118,5840,-29.79,20240329,3800,7.89,20231226,0.16,N,078020,5000,2774 억,,667466,N,N,0,N,00,N
20241128,140726,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4115,-5,5,-0.12,37075170,9009,56.29,4080,4150,4080,5350,2885,4120,4115.35,1.20,0,-2718,4193,4156,4128,4091,4063,4142,4077,2774,1230,5000,3040,5,1,55481190,2283,10.44,0.31,12,0.02,394.00,13490.00,5840,20240329,-29.54,3800,20231226,8.29,5840,-29.54,20240329,3800,8.29,20240118,5840,-29.54,20240329,3800,8.29,20231226,0.16,N,078020,5000,2774 억,,667466,N,N,0,N,00,N
20241128,130724,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4145,25,2,0.61,32400845,7874,49.20,4080,4150,4080,5350,2885,4120,4114.92,1.20,0,-2079,4193,4156,4128,4091,4063,4142,4077,2774,1230,5000,3040,5,1,55481190,2300,10.52,0.31,12,0.01,394.00,13490.00,5840,20240329,-29.02,3800,20231226,9.08,5840,-29.02,20240329,3800,9.08,20240118,5840,-29.02,20240329,3800,9.08,20231226,0.16,N,078020,5000,2774 억,,667466,N,N,0,N,00,N
20241128,120727,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4145,25,2,0.61,31584035,7676,47.96,4080,4150,4080,5350,2885,4120,4114.65,1.20,0,-2271,4193,4156,4128,4091,4063,4142,4077,2774,1230,5000,3040,5,1,55481190,2300,10.52,0.31,12,0.01,394.00,13490.00,5840,20240329,-29.02,3800,20231226,9.08,5840,-29.02,20240329,3800,9.08,20240118,5840,-29.02,20240329,3800,9.08,20231226,0.16,N,078020,5000,2774 억,,667466,N,N,0,N,00,N
20241128,110729,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4120,0,3,0.00,29102490,7074,44.20,4080,4150,4080,5350,2885,4120,4114.01,1.20,0,-2224,4193,4156,4128,4091,4063,4142,4077,2774,1230,5000,3040,5,1,55481190,2286,10.46,0.31,12,0.01,394.00,13490.00,5840,20240329,-29.45,3800,20231226,8.42,5840,-29.45,20240329,3800,8.42,20240118,5840,-29.45,20240329,3800,8.42,20231226,0.16,N,078020,5000,2774 억,,667466,N,N,0,N,00,N
20241128,100727,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4130,10,2,0.24,24286985,5908,36.91,4080,4150,4080,5350,2885,4120,4110.86,1.20,0,-1712,4193,4156,4128,4091,4063,4142,4077,2774,1230,5000,3040,5,1,55481190,2291,10.48,0.31,12,0.01,394.00,13490.00,5840,20240329,-29.28,3800,20231226,8.68,5840,-29.28,20240329,3800,8.68,20240118,5840,-29.28,20240329,3800,8.68,20231226,0.16,N,078020,5000,2774 억,,667466,N,N,0,N,00,N
20241128,090724,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4120,0,3,0.00,6161880,1510,9.43,4080,4140,4080,5350,2885,4120,4080.72,1.20,0,235,4193,4156,4128,4091,4063,4142,4077,2774,1230,5000,3040,5,1,55481190,2286,10.46,0.31,12,0.00,394.00,13490.00,5840,20240329,-29.45,3800,20231226,8.42,5840,-29.45,20240329,3800,8.42,20240118,5840,-29.45,20240329,3800,8.42,20231226,0.16,N,078020,5000,2774 억,,667466,N,N,0,N,00,N
20241127,160708,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4120,-20,5,-0.48,65983045,16002,101.85,4145,4165,4100,5380,2900,4140,4123.42,1.20,0,-923,4246,4192,4146,4092,4046,4170,4070,2774,1240,5000,3060,5,1,55481190,2286,10.46,0.31,12,0.03,394.00,13490.00,5840,20240329,-29.45,3800,20231226,8.42,5840,-29.45,20240329,3800,8.42,20240118,5840,-29.45,20240329,3800,8.42,20231226,0.16,N,078020,5000,2774 억,,667389,N,N,0,N,00,N
20241127,150721,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4140,0,3,0.00,63033105,15286,97.29,4145,4165,4100,5380,2900,4140,4123.58,1.20,0,-705,4246,4192,4146,4092,4046,4170,4070,2774,1240,5000,3060,5,1,55481190,2297,10.51,0.31,12,0.03,394.00,13490.00,5840,20240329,-29.11,3800,20231226,8.95,5840,-29.11,20240329,3800,8.95,20240118,5840,-29.11,20240329,3800,8.95,20231226,0.16,N,078020,5000,2774 억,,667389,N,N,0,N,00,N
20241127,140722,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4145,5,2,0.12,50456310,12235,77.88,4145,4165,4100,5380,2900,4140,4123.93,1.20,0,-453,4246,4192,4146,4092,4046,4170,4070,2774,1240,5000,3060,5,1,55481190,2300,10.52,0.31,12,0.02,394.00,13490.00,5840,20240329,-29.02,3800,20231226,9.08,5840,-29.02,20240329,3800,9.08,20240118,5840,-29.02,20240329,3800,9.08,20231226,0.16,N,078020,5000,2774 억,,667389,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 160715 57 100.00 KOSDAQ 금융 N N N N N 4100 -20 5 -0.49 47120570 11457 71.58 4080 4150 4080 5350 2885 4120 4112.82 1.20 0 -3556 4193 4156 4128 4091 4063 4142 4077 2774 1230 5000 3040 5 1 55481190 2275 10.41 0.30 12 0.02 394.00 13490.00 5840 20240329 -29.79 3800 20231226 7.89 5840 -29.79 20240329 3800 7.89 20240118 5840 -29.79 20240329 3800 7.89 20231226 0.16 N 078020 5000 2774 억 667466 N N 0 N 00 N
3 20241128 150727 57 100.00 KOSDAQ 금융 N N N N N 4100 -20 5 -0.49 40441250 9828 61.41 4080 4150 4080 5350 2885 4120 4114.90 1.20 0 -2806 4193 4156 4128 4091 4063 4142 4077 2774 1230 5000 3040 5 1 55481190 2275 10.41 0.30 12 0.02 394.00 13490.00 5840 20240329 -29.79 3800 20231226 7.89 5840 -29.79 20240329 3800 7.89 20240118 5840 -29.79 20240329 3800 7.89 20231226 0.16 N 078020 5000 2774 억 667466 N N 0 N 00 N
4 20241128 140726 57 100.00 KOSDAQ 금융 N N N N N 4115 -5 5 -0.12 37075170 9009 56.29 4080 4150 4080 5350 2885 4120 4115.35 1.20 0 -2718 4193 4156 4128 4091 4063 4142 4077 2774 1230 5000 3040 5 1 55481190 2283 10.44 0.31 12 0.02 394.00 13490.00 5840 20240329 -29.54 3800 20231226 8.29 5840 -29.54 20240329 3800 8.29 20240118 5840 -29.54 20240329 3800 8.29 20231226 0.16 N 078020 5000 2774 억 667466 N N 0 N 00 N
5 20241128 130724 57 100.00 KOSDAQ 금융 N N N N N 4145 25 2 0.61 32400845 7874 49.20 4080 4150 4080 5350 2885 4120 4114.92 1.20 0 -2079 4193 4156 4128 4091 4063 4142 4077 2774 1230 5000 3040 5 1 55481190 2300 10.52 0.31 12 0.01 394.00 13490.00 5840 20240329 -29.02 3800 20231226 9.08 5840 -29.02 20240329 3800 9.08 20240118 5840 -29.02 20240329 3800 9.08 20231226 0.16 N 078020 5000 2774 억 667466 N N 0 N 00 N
6 20241128 120727 57 100.00 KOSDAQ 금융 N N N N N 4145 25 2 0.61 31584035 7676 47.96 4080 4150 4080 5350 2885 4120 4114.65 1.20 0 -2271 4193 4156 4128 4091 4063 4142 4077 2774 1230 5000 3040 5 1 55481190 2300 10.52 0.31 12 0.01 394.00 13490.00 5840 20240329 -29.02 3800 20231226 9.08 5840 -29.02 20240329 3800 9.08 20240118 5840 -29.02 20240329 3800 9.08 20231226 0.16 N 078020 5000 2774 억 667466 N N 0 N 00 N
7 20241128 110729 57 100.00 KOSDAQ 금융 N N N N N 4120 0 3 0.00 29102490 7074 44.20 4080 4150 4080 5350 2885 4120 4114.01 1.20 0 -2224 4193 4156 4128 4091 4063 4142 4077 2774 1230 5000 3040 5 1 55481190 2286 10.46 0.31 12 0.01 394.00 13490.00 5840 20240329 -29.45 3800 20231226 8.42 5840 -29.45 20240329 3800 8.42 20240118 5840 -29.45 20240329 3800 8.42 20231226 0.16 N 078020 5000 2774 억 667466 N N 0 N 00 N
8 20241128 100727 57 100.00 KOSDAQ 금융 N N N N N 4130 10 2 0.24 24286985 5908 36.91 4080 4150 4080 5350 2885 4120 4110.86 1.20 0 -1712 4193 4156 4128 4091 4063 4142 4077 2774 1230 5000 3040 5 1 55481190 2291 10.48 0.31 12 0.01 394.00 13490.00 5840 20240329 -29.28 3800 20231226 8.68 5840 -29.28 20240329 3800 8.68 20240118 5840 -29.28 20240329 3800 8.68 20231226 0.16 N 078020 5000 2774 억 667466 N N 0 N 00 N
9 20241128 090724 57 100.00 KOSDAQ 금융 N N N N N 4120 0 3 0.00 6161880 1510 9.43 4080 4140 4080 5350 2885 4120 4080.72 1.20 0 235 4193 4156 4128 4091 4063 4142 4077 2774 1230 5000 3040 5 1 55481190 2286 10.46 0.31 12 0.00 394.00 13490.00 5840 20240329 -29.45 3800 20231226 8.42 5840 -29.45 20240329 3800 8.42 20240118 5840 -29.45 20240329 3800 8.42 20231226 0.16 N 078020 5000 2774 억 667466 N N 0 N 00 N
10 20241127 160708 57 100.00 KOSDAQ 금융 N N N N N 4120 -20 5 -0.48 65983045 16002 101.85 4145 4165 4100 5380 2900 4140 4123.42 1.20 0 -923 4246 4192 4146 4092 4046 4170 4070 2774 1240 5000 3060 5 1 55481190 2286 10.46 0.31 12 0.03 394.00 13490.00 5840 20240329 -29.45 3800 20231226 8.42 5840 -29.45 20240329 3800 8.42 20240118 5840 -29.45 20240329 3800 8.42 20231226 0.16 N 078020 5000 2774 억 667389 N N 0 N 00 N
11 20241127 150721 57 100.00 KOSDAQ 금융 N N N N N 4140 0 3 0.00 63033105 15286 97.29 4145 4165 4100 5380 2900 4140 4123.58 1.20 0 -705 4246 4192 4146 4092 4046 4170 4070 2774 1240 5000 3060 5 1 55481190 2297 10.51 0.31 12 0.03 394.00 13490.00 5840 20240329 -29.11 3800 20231226 8.95 5840 -29.11 20240329 3800 8.95 20240118 5840 -29.11 20240329 3800 8.95 20231226 0.16 N 078020 5000 2774 억 667389 N N 0 N 00 N
12 20241127 140722 57 100.00 KOSDAQ 금융 N N N N N 4145 5 2 0.12 50456310 12235 77.88 4145 4165 4100 5380 2900 4140 4123.93 1.20 0 -453 4246 4192 4146 4092 4046 4170 4070 2774 1240 5000 3060 5 1 55481190 2300 10.52 0.31 12 0.02 394.00 13490.00 5840 20240329 -29.02 3800 20231226 9.08 5840 -29.02 20240329 3800 9.08 20240118 5840 -29.02 20240329 3800 9.08 20231226 0.16 N 078020 5000 2774 억 667389 N N 0 N 00 N