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
478780/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
20241128,161502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,6208165,3066,9.70,2020,2030,2020,2630,1420,2025,2024.84,0.69,0,2047,2038,2031,2023,2016,2008,2035,2020,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.04,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,54803,N,N,0,N,00,N
20241128,151531,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,6165640,3045,9.63,2020,2030,2020,2630,1420,2025,2024.84,0.69,0,2027,2038,2031,2023,2016,2008,2035,2020,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.04,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,54803,N,N,0,N,00,N
20241128,141529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,5244265,2590,8.19,2020,2030,2020,2630,1420,2025,2024.81,0.69,0,1622,2038,2031,2023,2016,2008,2035,2020,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.03,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,54803,N,N,0,N,00,N
20241128,131525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,3834870,1894,5.99,2020,2030,2020,2630,1420,2025,2024.75,0.69,0,1177,2038,2031,2023,2016,2008,2035,2020,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,54803,N,N,0,N,00,N
20241128,121523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,2984370,1474,4.66,2020,2030,2020,2630,1420,2025,2024.67,0.69,0,757,2038,2031,2023,2016,2008,2035,2020,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,54803,N,N,0,N,00,N
20241128,111528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,2158170,1066,3.37,2020,2030,2020,2630,1420,2025,2024.55,0.69,0,349,2038,2031,2023,2016,2008,2035,2020,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.01,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,54803,N,N,0,N,00,N
20241128,101524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,1327970,656,2.07,2020,2030,2020,2630,1420,2025,2024.34,0.69,0,-51,2038,2031,2023,2016,2008,2035,2020,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.01,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,54803,N,N,0,N,00,N
20241128,091522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,1036750,512,1.62,2020,2030,2020,2630,1420,2025,2024.90,0.69,0,-1,2038,2031,2023,2016,2008,2035,2020,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.01,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,54803,N,N,0,N,00,N
20241127,161444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,64027830,31621,705.83,2020,2030,2015,2625,1415,2020,2024.85,0.70,0,-794,2033,2026,2018,2011,2003,2027,2012,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.40,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,55597,N,N,0,N,00,N
20241127,151513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,64027830,31621,705.83,2020,2030,2015,2625,1415,2020,2024.85,0.70,0,-794,2033,2026,2018,2011,2003,2027,2012,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.40,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,55597,N,N,0,N,00,N
20241127,141505,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,64027830,31621,705.83,2020,2030,2015,2625,1415,2020,2024.85,0.70,0,-794,2033,2026,2018,2011,2003,2027,2012,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.40,0.00,0.00,3120,20240822,-35.10,2000,20241120,1.25,3120,-35.10,20240822,2000,1.25,20241120,3120,-35.10,20240822,2000,1.25,20241120,0.00,N,478780,100,7 억,,55597,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 161502 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 6208165 3066 9.70 2020 2030 2020 2630 1420 2025 2024.84 0.69 0 2047 2038 2031 2023 2016 2008 2035 2020 8 605 100 1410 5 1 7910000 160 0.00 0.00 12 0.04 0.00 0.00 3120 20240822 -35.10 2000 20241120 1.25 3120 -35.10 20240822 2000 1.25 20241120 3120 -35.10 20240822 2000 1.25 20241120 0.00 N 478780 100 7 억 54803 N N 0 N 00 N
3 20241128 151531 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 6165640 3045 9.63 2020 2030 2020 2630 1420 2025 2024.84 0.69 0 2027 2038 2031 2023 2016 2008 2035 2020 8 605 100 1410 5 1 7910000 160 0.00 0.00 12 0.04 0.00 0.00 3120 20240822 -35.10 2000 20241120 1.25 3120 -35.10 20240822 2000 1.25 20241120 3120 -35.10 20240822 2000 1.25 20241120 0.00 N 478780 100 7 억 54803 N N 0 N 00 N
4 20241128 141529 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 5244265 2590 8.19 2020 2030 2020 2630 1420 2025 2024.81 0.69 0 1622 2038 2031 2023 2016 2008 2035 2020 8 605 100 1410 5 1 7910000 160 0.00 0.00 12 0.03 0.00 0.00 3120 20240822 -35.10 2000 20241120 1.25 3120 -35.10 20240822 2000 1.25 20241120 3120 -35.10 20240822 2000 1.25 20241120 0.00 N 478780 100 7 억 54803 N N 0 N 00 N
5 20241128 131525 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 3834870 1894 5.99 2020 2030 2020 2630 1420 2025 2024.75 0.69 0 1177 2038 2031 2023 2016 2008 2035 2020 8 605 100 1410 5 1 7910000 160 0.00 0.00 12 0.02 0.00 0.00 3120 20240822 -35.10 2000 20241120 1.25 3120 -35.10 20240822 2000 1.25 20241120 3120 -35.10 20240822 2000 1.25 20241120 0.00 N 478780 100 7 억 54803 N N 0 N 00 N
6 20241128 121523 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 2984370 1474 4.66 2020 2030 2020 2630 1420 2025 2024.67 0.69 0 757 2038 2031 2023 2016 2008 2035 2020 8 605 100 1410 5 1 7910000 160 0.00 0.00 12 0.02 0.00 0.00 3120 20240822 -35.10 2000 20241120 1.25 3120 -35.10 20240822 2000 1.25 20241120 3120 -35.10 20240822 2000 1.25 20241120 0.00 N 478780 100 7 억 54803 N N 0 N 00 N
7 20241128 111528 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 2158170 1066 3.37 2020 2030 2020 2630 1420 2025 2024.55 0.69 0 349 2038 2031 2023 2016 2008 2035 2020 8 605 100 1410 5 1 7910000 160 0.00 0.00 12 0.01 0.00 0.00 3120 20240822 -35.10 2000 20241120 1.25 3120 -35.10 20240822 2000 1.25 20241120 3120 -35.10 20240822 2000 1.25 20241120 0.00 N 478780 100 7 억 54803 N N 0 N 00 N
8 20241128 101524 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 1327970 656 2.07 2020 2030 2020 2630 1420 2025 2024.34 0.69 0 -51 2038 2031 2023 2016 2008 2035 2020 8 605 100 1410 5 1 7910000 160 0.00 0.00 12 0.01 0.00 0.00 3120 20240822 -35.10 2000 20241120 1.25 3120 -35.10 20240822 2000 1.25 20241120 3120 -35.10 20240822 2000 1.25 20241120 0.00 N 478780 100 7 억 54803 N N 0 N 00 N
9 20241128 091522 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 1036750 512 1.62 2020 2030 2020 2630 1420 2025 2024.90 0.69 0 -1 2038 2031 2023 2016 2008 2035 2020 8 605 100 1410 5 1 7910000 160 0.00 0.00 12 0.01 0.00 0.00 3120 20240822 -35.10 2000 20241120 1.25 3120 -35.10 20240822 2000 1.25 20241120 3120 -35.10 20240822 2000 1.25 20241120 0.00 N 478780 100 7 억 54803 N N 0 N 00 N
10 20241127 161444 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 64027830 31621 705.83 2020 2030 2015 2625 1415 2020 2024.85 0.70 0 -794 2033 2026 2018 2011 2003 2027 2012 8 605 100 1410 5 1 7910000 160 0.00 0.00 12 0.40 0.00 0.00 3120 20240822 -35.10 2000 20241120 1.25 3120 -35.10 20240822 2000 1.25 20241120 3120 -35.10 20240822 2000 1.25 20241120 0.00 N 478780 100 7 억 55597 N N 0 N 00 N
11 20241127 151513 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 64027830 31621 705.83 2020 2030 2015 2625 1415 2020 2024.85 0.70 0 -794 2033 2026 2018 2011 2003 2027 2012 8 605 100 1410 5 1 7910000 160 0.00 0.00 12 0.40 0.00 0.00 3120 20240822 -35.10 2000 20241120 1.25 3120 -35.10 20240822 2000 1.25 20241120 3120 -35.10 20240822 2000 1.25 20241120 0.00 N 478780 100 7 억 55597 N N 0 N 00 N
12 20241127 141505 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 64027830 31621 705.83 2020 2030 2015 2625 1415 2020 2024.85 0.70 0 -794 2033 2026 2018 2011 2003 2027 2012 8 605 100 1410 5 1 7910000 160 0.00 0.00 12 0.40 0.00 0.00 3120 20240822 -35.10 2000 20241120 1.25 3120 -35.10 20240822 2000 1.25 20241120 3120 -35.10 20240822 2000 1.25 20241120 0.00 N 478780 100 7 억 55597 N N 0 N 00 N