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
078070/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,9600,-10,5,-0.10,22685090,2366,144.62,9510,9700,9510,12490,6730,9610,9587.92,3.12,0,-118,9690,9650,9620,9580,9550,9635,9565,103,2880,500,7110,10,1,18150700,1742,12.83,0.70,12,0.01,748.00,13681.00,13640,20231122,-29.62,9210,20241113,4.23,13630,-29.57,20240118,9210,4.23,20241113,13630,-29.57,20240118,9210,4.23,20241113,0.62,N,078070,500,103 억,,565448,N,N,0,N,00,N
20241128,150728,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9570,-40,5,-0.42,13034820,1360,83.13,9510,9700,9510,12490,6730,9610,9584.43,3.12,0,-117,9690,9650,9620,9580,9550,9635,9565,103,2880,500,7110,10,1,18150700,1737,12.79,0.70,12,0.01,748.00,13681.00,13640,20231122,-29.84,9210,20241113,3.91,13630,-29.79,20240118,9210,3.91,20241113,13630,-29.79,20240118,9210,3.91,20241113,0.62,N,078070,500,103 억,,565448,N,N,0,N,00,N
20241128,140726,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9610,0,3,0.00,9525980,993,60.70,9510,9700,9510,12490,6730,9610,9593.13,3.12,0,-117,9690,9650,9620,9580,9550,9635,9565,103,2880,500,7110,10,1,18150700,1744,12.85,0.70,12,0.01,748.00,13681.00,13640,20231122,-29.55,9210,20241113,4.34,13630,-29.49,20240118,9210,4.34,20241113,13630,-29.49,20240118,9210,4.34,20241113,0.62,N,078070,500,103 억,,565448,N,N,0,N,00,N
20241128,130724,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9610,0,3,0.00,5755820,600,36.67,9510,9700,9510,12490,6730,9610,9593.03,3.12,0,-81,9690,9650,9620,9580,9550,9635,9565,103,2880,500,7110,10,1,18150700,1744,12.85,0.70,12,0.00,748.00,13681.00,13640,20231122,-29.55,9210,20241113,4.34,13630,-29.49,20240118,9210,4.34,20241113,13630,-29.49,20240118,9210,4.34,20241113,0.62,N,078070,500,103 억,,565448,N,N,0,N,00,N
20241128,120727,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9600,-10,5,-0.10,2547530,266,16.26,9510,9700,9510,12490,6730,9610,9577.18,3.12,0,-35,9690,9650,9620,9580,9550,9635,9565,103,2880,500,7110,10,1,18150700,1742,12.83,0.70,12,0.00,748.00,13681.00,13640,20231122,-29.62,9210,20241113,4.23,13630,-29.57,20240118,9210,4.23,20241113,13630,-29.57,20240118,9210,4.23,20241113,0.62,N,078070,500,103 억,,565448,N,N,0,N,00,N
20241128,110729,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9610,0,3,0.00,1779900,186,11.37,9510,9700,9510,12490,6730,9610,9569.35,3.12,0,-11,9690,9650,9620,9580,9550,9635,9565,103,2880,500,7110,10,1,18150700,1744,12.85,0.70,12,0.00,748.00,13681.00,13640,20231122,-29.55,9210,20241113,4.34,13630,-29.49,20240118,9210,4.34,20241113,13630,-29.49,20240118,9210,4.34,20241113,0.62,N,078070,500,103 억,,565448,N,N,0,N,00,N
20241128,100727,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9610,0,3,0.00,1683800,176,10.76,9510,9700,9510,12490,6730,9610,9567.05,3.12,0,-11,9690,9650,9620,9580,9550,9635,9565,103,2880,500,7110,10,1,18150700,1744,12.85,0.70,12,0.00,748.00,13681.00,13640,20231122,-29.55,9210,20241113,4.34,13630,-29.49,20240118,9210,4.34,20241113,13630,-29.49,20240118,9210,4.34,20241113,0.62,N,078070,500,103 억,,565448,N,N,0,N,00,N
20241128,090725,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,70,2,0.73,1197520,125,7.64,9510,9700,9510,12490,6730,9610,9580.16,3.12,0,-11,9690,9650,9620,9580,9550,9635,9565,103,2880,500,7110,10,1,18150700,1757,12.94,0.71,12,0.00,748.00,13681.00,13640,20231122,-29.03,9210,20241113,5.10,13630,-28.98,20240118,9210,5.10,20241113,13630,-28.98,20240118,9210,5.10,20241113,0.62,N,078070,500,103 억,,565448,N,N,0,N,00,N
20241127,160708,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9610,-60,5,-0.62,12387100,1289,172.79,9660,9660,9590,12570,6770,9670,9609.85,3.12,0,-69,9790,9730,9660,9600,9530,9695,9565,103,2900,500,7150,10,1,18150700,1744,12.85,0.70,12,0.01,748.00,13681.00,13640,20231122,-29.55,9210,20241113,4.34,13630,-29.49,20240118,9210,4.34,20241113,13630,-29.49,20240118,9210,4.34,20241113,0.61,N,078070,500,103 억,,565517,N,N,0,N,00,N
20241127,150721,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9610,-60,5,-0.62,10705350,1114,149.33,9660,9660,9590,12570,6770,9670,9609.83,3.12,0,-66,9790,9730,9660,9600,9530,9695,9565,103,2900,500,7150,10,1,18150700,1744,12.85,0.70,12,0.01,748.00,13681.00,13640,20231122,-29.55,9210,20241113,4.34,13630,-29.49,20240118,9210,4.34,20241113,13630,-29.49,20240118,9210,4.34,20241113,0.61,N,078070,500,103 억,,565517,N,N,0,N,00,N
20241127,140722,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9600,-70,5,-0.72,1990130,207,27.75,9660,9660,9600,12570,6770,9670,9614.15,3.12,0,-38,9790,9730,9660,9600,9530,9695,9565,103,2900,500,7150,10,1,18150700,1742,12.83,0.70,12,0.00,748.00,13681.00,13640,20231122,-29.62,9210,20241113,4.23,13630,-29.57,20240118,9210,4.23,20241113,13630,-29.57,20240118,9210,4.23,20241113,0.61,N,078070,500,103 억,,565517,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 9600 -10 5 -0.10 22685090 2366 144.62 9510 9700 9510 12490 6730 9610 9587.92 3.12 0 -118 9690 9650 9620 9580 9550 9635 9565 103 2880 500 7110 10 1 18150700 1742 12.83 0.70 12 0.01 748.00 13681.00 13640 20231122 -29.62 9210 20241113 4.23 13630 -29.57 20240118 9210 4.23 20241113 13630 -29.57 20240118 9210 4.23 20241113 0.62 N 078070 500 103 억 565448 N N 0 N 00 N
3 20241128 150728 57 100.00 KOSDAQ 금융 N N N N N 9570 -40 5 -0.42 13034820 1360 83.13 9510 9700 9510 12490 6730 9610 9584.43 3.12 0 -117 9690 9650 9620 9580 9550 9635 9565 103 2880 500 7110 10 1 18150700 1737 12.79 0.70 12 0.01 748.00 13681.00 13640 20231122 -29.84 9210 20241113 3.91 13630 -29.79 20240118 9210 3.91 20241113 13630 -29.79 20240118 9210 3.91 20241113 0.62 N 078070 500 103 억 565448 N N 0 N 00 N
4 20241128 140726 57 100.00 KOSDAQ 금융 N N N N N 9610 0 3 0.00 9525980 993 60.70 9510 9700 9510 12490 6730 9610 9593.13 3.12 0 -117 9690 9650 9620 9580 9550 9635 9565 103 2880 500 7110 10 1 18150700 1744 12.85 0.70 12 0.01 748.00 13681.00 13640 20231122 -29.55 9210 20241113 4.34 13630 -29.49 20240118 9210 4.34 20241113 13630 -29.49 20240118 9210 4.34 20241113 0.62 N 078070 500 103 억 565448 N N 0 N 00 N
5 20241128 130724 57 100.00 KOSDAQ 금융 N N N N N 9610 0 3 0.00 5755820 600 36.67 9510 9700 9510 12490 6730 9610 9593.03 3.12 0 -81 9690 9650 9620 9580 9550 9635 9565 103 2880 500 7110 10 1 18150700 1744 12.85 0.70 12 0.00 748.00 13681.00 13640 20231122 -29.55 9210 20241113 4.34 13630 -29.49 20240118 9210 4.34 20241113 13630 -29.49 20240118 9210 4.34 20241113 0.62 N 078070 500 103 억 565448 N N 0 N 00 N
6 20241128 120727 57 100.00 KOSDAQ 금융 N N N N N 9600 -10 5 -0.10 2547530 266 16.26 9510 9700 9510 12490 6730 9610 9577.18 3.12 0 -35 9690 9650 9620 9580 9550 9635 9565 103 2880 500 7110 10 1 18150700 1742 12.83 0.70 12 0.00 748.00 13681.00 13640 20231122 -29.62 9210 20241113 4.23 13630 -29.57 20240118 9210 4.23 20241113 13630 -29.57 20240118 9210 4.23 20241113 0.62 N 078070 500 103 억 565448 N N 0 N 00 N
7 20241128 110729 57 100.00 KOSDAQ 금융 N N N N N 9610 0 3 0.00 1779900 186 11.37 9510 9700 9510 12490 6730 9610 9569.35 3.12 0 -11 9690 9650 9620 9580 9550 9635 9565 103 2880 500 7110 10 1 18150700 1744 12.85 0.70 12 0.00 748.00 13681.00 13640 20231122 -29.55 9210 20241113 4.34 13630 -29.49 20240118 9210 4.34 20241113 13630 -29.49 20240118 9210 4.34 20241113 0.62 N 078070 500 103 억 565448 N N 0 N 00 N
8 20241128 100727 57 100.00 KOSDAQ 금융 N N N N N 9610 0 3 0.00 1683800 176 10.76 9510 9700 9510 12490 6730 9610 9567.05 3.12 0 -11 9690 9650 9620 9580 9550 9635 9565 103 2880 500 7110 10 1 18150700 1744 12.85 0.70 12 0.00 748.00 13681.00 13640 20231122 -29.55 9210 20241113 4.34 13630 -29.49 20240118 9210 4.34 20241113 13630 -29.49 20240118 9210 4.34 20241113 0.62 N 078070 500 103 억 565448 N N 0 N 00 N
9 20241128 090725 57 100.00 KOSDAQ 금융 N N N N N 9680 70 2 0.73 1197520 125 7.64 9510 9700 9510 12490 6730 9610 9580.16 3.12 0 -11 9690 9650 9620 9580 9550 9635 9565 103 2880 500 7110 10 1 18150700 1757 12.94 0.71 12 0.00 748.00 13681.00 13640 20231122 -29.03 9210 20241113 5.10 13630 -28.98 20240118 9210 5.10 20241113 13630 -28.98 20240118 9210 5.10 20241113 0.62 N 078070 500 103 억 565448 N N 0 N 00 N
10 20241127 160708 57 100.00 KOSDAQ 금융 N N N N N 9610 -60 5 -0.62 12387100 1289 172.79 9660 9660 9590 12570 6770 9670 9609.85 3.12 0 -69 9790 9730 9660 9600 9530 9695 9565 103 2900 500 7150 10 1 18150700 1744 12.85 0.70 12 0.01 748.00 13681.00 13640 20231122 -29.55 9210 20241113 4.34 13630 -29.49 20240118 9210 4.34 20241113 13630 -29.49 20240118 9210 4.34 20241113 0.61 N 078070 500 103 억 565517 N N 0 N 00 N
11 20241127 150721 57 100.00 KOSDAQ 금융 N N N N N 9610 -60 5 -0.62 10705350 1114 149.33 9660 9660 9590 12570 6770 9670 9609.83 3.12 0 -66 9790 9730 9660 9600 9530 9695 9565 103 2900 500 7150 10 1 18150700 1744 12.85 0.70 12 0.01 748.00 13681.00 13640 20231122 -29.55 9210 20241113 4.34 13630 -29.49 20240118 9210 4.34 20241113 13630 -29.49 20240118 9210 4.34 20241113 0.61 N 078070 500 103 억 565517 N N 0 N 00 N
12 20241127 140722 57 100.00 KOSDAQ 금융 N N N N N 9600 -70 5 -0.72 1990130 207 27.75 9660 9660 9600 12570 6770 9670 9614.15 3.12 0 -38 9790 9730 9660 9600 9530 9695 9565 103 2900 500 7150 10 1 18150700 1742 12.83 0.70 12 0.00 748.00 13681.00 13640 20231122 -29.62 9210 20241113 4.23 13630 -29.57 20240118 9210 4.23 20241113 13630 -29.57 20240118 9210 4.23 20241113 0.61 N 078070 500 103 억 565517 N N 0 N 00 N