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
424140/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
20241128,161404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,63667240,30681,255.31,2070,2080,2070,2690,1450,2070,2075.14,1.18,0,1376,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7710000,160,36.40,1.01,12,0.40,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,90620,N,N,0,N,00,N
20241128,151432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,63584240,30641,254.98,2070,2080,2070,2690,1450,2070,2075.14,1.18,0,1376,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7710000,160,36.49,1.01,12,0.40,57.00,2059.00,2137,20240619,-2.67,1884,20231215,10.40,2137,-2.67,20240619,1924,8.11,20240102,2220,-6.31,20240619,1957,6.29,20231215,0.00,N,424140,100,7 억,,90620,N,N,0,N,00,N
20241128,141430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,63584240,30641,254.98,2070,2080,2070,2690,1450,2070,2075.14,1.18,0,1376,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7710000,160,36.49,1.01,12,0.40,57.00,2059.00,2137,20240619,-2.67,1884,20231215,10.40,2137,-2.67,20240619,1924,8.11,20240102,2220,-6.31,20240619,1957,6.29,20231215,0.00,N,424140,100,7 억,,90620,N,N,0,N,00,N
20241128,131427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,62930605,30326,252.36,2070,2080,2070,2690,1450,2070,2075.14,1.18,0,1374,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7710000,160,36.40,1.01,12,0.39,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,90620,N,N,0,N,00,N
20241128,121425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,62718955,30224,251.51,2070,2080,2070,2690,1450,2070,2075.14,1.18,0,1374,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7710000,160,36.49,1.01,12,0.39,57.00,2059.00,2137,20240619,-2.67,1884,20231215,10.40,2137,-2.67,20240619,1924,8.11,20240102,2220,-6.31,20240619,1957,6.29,20231215,0.00,N,424140,100,7 억,,90620,N,N,0,N,00,N
20241128,111429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,18254955,8799,73.22,2070,2075,2070,2690,1450,2070,2074.66,1.18,0,-51,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7710000,160,36.40,1.01,12,0.11,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,90620,N,N,0,N,00,N
20241128,101426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,18196855,8771,72.99,2070,2075,2070,2690,1450,2070,2074.66,1.18,0,-49,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7710000,160,36.40,1.01,12,0.11,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,90620,N,N,0,N,00,N
20241128,091424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,20700,10,0.08,2070,2070,2070,2690,1450,2070,2070.00,1.18,0,0,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7710000,160,36.32,1.01,12,0.00,57.00,2059.00,2137,20240619,-3.14,1884,20231215,9.87,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.00,N,424140,100,7 억,,90620,N,N,0,N,00,N
20241127,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,24875310,12017,22.19,2070,2075,2070,2695,1455,2075,2070.01,1.21,0,-2555,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.32,1.01,12,0.16,57.00,2059.00,2137,20240619,-3.14,1884,20231215,9.87,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.00,N,424140,100,7 억,,93175,N,N,0,N,00,N
20241127,151416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,24833910,11997,22.15,2070,2075,2070,2695,1455,2075,2070.01,1.21,0,-2555,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.16,57.00,2059.00,2137,20240619,-2.90,1884,20231215,10.14,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.00,N,424140,100,7 억,,93175,N,N,0,N,00,N
20241127,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,24794565,11978,22.12,2070,2075,2070,2695,1455,2075,2070.01,1.21,0,-2551,2085,2080,2075,2070,2065,2082,2072,8,620,100,1450,5,1,7710000,160,36.32,1.01,12,0.16,57.00,2059.00,2137,20240619,-3.14,1884,20231215,9.87,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.00,N,424140,100,7 억,,93175,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 161404 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 63667240 30681 255.31 2070 2080 2070 2690 1450 2070 2075.14 1.18 0 1376 2076 2072 2071 2067 2066 2072 2067 8 620 100 1440 5 1 7710000 160 36.40 1.01 12 0.40 57.00 2059.00 2137 20240619 -2.90 1884 20231215 10.14 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.00 N 424140 100 7 억 90620 N N 0 N 00 N
3 20241128 151432 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 63584240 30641 254.98 2070 2080 2070 2690 1450 2070 2075.14 1.18 0 1376 2076 2072 2071 2067 2066 2072 2067 8 620 100 1440 5 1 7710000 160 36.49 1.01 12 0.40 57.00 2059.00 2137 20240619 -2.67 1884 20231215 10.40 2137 -2.67 20240619 1924 8.11 20240102 2220 -6.31 20240619 1957 6.29 20231215 0.00 N 424140 100 7 억 90620 N N 0 N 00 N
4 20241128 141430 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 63584240 30641 254.98 2070 2080 2070 2690 1450 2070 2075.14 1.18 0 1376 2076 2072 2071 2067 2066 2072 2067 8 620 100 1440 5 1 7710000 160 36.49 1.01 12 0.40 57.00 2059.00 2137 20240619 -2.67 1884 20231215 10.40 2137 -2.67 20240619 1924 8.11 20240102 2220 -6.31 20240619 1957 6.29 20231215 0.00 N 424140 100 7 억 90620 N N 0 N 00 N
5 20241128 131427 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 62930605 30326 252.36 2070 2080 2070 2690 1450 2070 2075.14 1.18 0 1374 2076 2072 2071 2067 2066 2072 2067 8 620 100 1440 5 1 7710000 160 36.40 1.01 12 0.39 57.00 2059.00 2137 20240619 -2.90 1884 20231215 10.14 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.00 N 424140 100 7 억 90620 N N 0 N 00 N
6 20241128 121425 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 62718955 30224 251.51 2070 2080 2070 2690 1450 2070 2075.14 1.18 0 1374 2076 2072 2071 2067 2066 2072 2067 8 620 100 1440 5 1 7710000 160 36.49 1.01 12 0.39 57.00 2059.00 2137 20240619 -2.67 1884 20231215 10.40 2137 -2.67 20240619 1924 8.11 20240102 2220 -6.31 20240619 1957 6.29 20231215 0.00 N 424140 100 7 억 90620 N N 0 N 00 N
7 20241128 111429 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 18254955 8799 73.22 2070 2075 2070 2690 1450 2070 2074.66 1.18 0 -51 2076 2072 2071 2067 2066 2072 2067 8 620 100 1440 5 1 7710000 160 36.40 1.01 12 0.11 57.00 2059.00 2137 20240619 -2.90 1884 20231215 10.14 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.00 N 424140 100 7 억 90620 N N 0 N 00 N
8 20241128 101426 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 18196855 8771 72.99 2070 2075 2070 2690 1450 2070 2074.66 1.18 0 -49 2076 2072 2071 2067 2066 2072 2067 8 620 100 1440 5 1 7710000 160 36.40 1.01 12 0.11 57.00 2059.00 2137 20240619 -2.90 1884 20231215 10.14 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.00 N 424140 100 7 억 90620 N N 0 N 00 N
9 20241128 091424 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 20700 10 0.08 2070 2070 2070 2690 1450 2070 2070.00 1.18 0 0 2076 2072 2071 2067 2066 2072 2067 8 620 100 1440 5 1 7710000 160 36.32 1.01 12 0.00 57.00 2059.00 2137 20240619 -3.14 1884 20231215 9.87 2137 -3.14 20240619 1924 7.59 20240102 2220 -6.76 20240619 1957 5.77 20231215 0.00 N 424140 100 7 억 90620 N N 0 N 00 N
10 20241127 161349 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 24875310 12017 22.19 2070 2075 2070 2695 1455 2075 2070.01 1.21 0 -2555 2085 2080 2075 2070 2065 2082 2072 8 620 100 1450 5 1 7710000 160 36.32 1.01 12 0.16 57.00 2059.00 2137 20240619 -3.14 1884 20231215 9.87 2137 -3.14 20240619 1924 7.59 20240102 2220 -6.76 20240619 1957 5.77 20231215 0.00 N 424140 100 7 억 93175 N N 0 N 00 N
11 20241127 151416 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 24833910 11997 22.15 2070 2075 2070 2695 1455 2075 2070.01 1.21 0 -2555 2085 2080 2075 2070 2065 2082 2072 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 0.16 57.00 2059.00 2137 20240619 -2.90 1884 20231215 10.14 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.00 N 424140 100 7 억 93175 N N 0 N 00 N
12 20241127 141410 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 24794565 11978 22.12 2070 2075 2070 2695 1455 2075 2070.01 1.21 0 -2551 2085 2080 2075 2070 2065 2082 2072 8 620 100 1450 5 1 7710000 160 36.32 1.01 12 0.16 57.00 2059.00 2137 20240619 -3.14 1884 20231215 9.87 2137 -3.14 20240619 1924 7.59 20240102 2220 -6.76 20240619 1957 5.77 20231215 0.00 N 424140 100 7 억 93175 N N 0 N 00 N