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
012700/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
20241128,160316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,0,3,0.00,32357720,7613,35.95,4270,4270,4230,5530,2980,4255,4250.32,6.49,0,332,4295,4275,4250,4230,4205,4285,4240,138,1275,500,3060,5,1,26446135,1125,12.55,0.26,12,0.03,339.00,16069.00,6930,20240205,-38.60,4085,20241115,4.16,6930,-38.60,20240205,4085,4.16,20241115,6930,-38.60,20240205,4085,4.16,20241115,0.69,N,012700,500,137 억,,1717477,N,N,0,N,00,N
20241128,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,0,3,0.00,31319505,7369,34.80,4270,4270,4230,5530,2980,4255,4250.17,6.49,0,332,4295,4275,4250,4230,4205,4285,4240,138,1275,500,3060,5,1,26446135,1125,12.55,0.26,12,0.03,339.00,16069.00,6930,20240205,-38.60,4085,20241115,4.16,6930,-38.60,20240205,4085,4.16,20241115,6930,-38.60,20240205,4085,4.16,20241115,0.69,N,012700,500,137 억,,1717477,N,N,0,N,00,N
20241128,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,5,2,0.12,24070000,5663,26.74,4270,4270,4230,5530,2980,4255,4250.40,6.49,0,174,4295,4275,4250,4230,4205,4285,4240,138,1275,500,3060,5,1,26446135,1127,12.57,0.27,12,0.02,339.00,16069.00,6930,20240205,-38.53,4085,20241115,4.28,6930,-38.53,20240205,4085,4.28,20241115,6930,-38.53,20240205,4085,4.28,20241115,0.69,N,012700,500,137 억,,1717477,N,N,0,N,00,N
20241128,130319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,5,2,0.12,17534425,4127,19.49,4270,4270,4230,5530,2980,4255,4248.71,6.49,0,70,4295,4275,4250,4230,4205,4285,4240,138,1275,500,3060,5,1,26446135,1127,12.57,0.27,12,0.02,339.00,16069.00,6930,20240205,-38.53,4085,20241115,4.28,6930,-38.53,20240205,4085,4.28,20241115,6930,-38.53,20240205,4085,4.28,20241115,0.69,N,012700,500,137 억,,1717477,N,N,0,N,00,N
20241128,120321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-5,5,-0.12,11455640,2697,12.73,4270,4270,4230,5530,2980,4255,4247.55,6.49,0,-31,4295,4275,4250,4230,4205,4285,4240,138,1275,500,3060,5,1,26446135,1124,12.54,0.26,12,0.01,339.00,16069.00,6930,20240205,-38.67,4085,20241115,4.04,6930,-38.67,20240205,4085,4.04,20241115,6930,-38.67,20240205,4085,4.04,20241115,0.69,N,012700,500,137 억,,1717477,N,N,0,N,00,N
20241128,110325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-5,5,-0.12,8576325,2019,9.53,4270,4270,4230,5530,2980,4255,4247.81,6.49,0,-41,4295,4275,4250,4230,4205,4285,4240,138,1275,500,3060,5,1,26446135,1124,12.54,0.26,12,0.01,339.00,16069.00,6930,20240205,-38.67,4085,20241115,4.04,6930,-38.67,20240205,4085,4.04,20241115,6930,-38.67,20240205,4085,4.04,20241115,0.69,N,012700,500,137 억,,1717477,N,N,0,N,00,N
20241128,100321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-5,5,-0.12,5164340,1216,5.74,4270,4270,4230,5530,2980,4255,4246.99,6.49,0,-17,4295,4275,4250,4230,4205,4285,4240,138,1275,500,3060,5,1,26446135,1124,12.54,0.26,12,0.00,339.00,16069.00,6930,20240205,-38.67,4085,20241115,4.04,6930,-38.67,20240205,4085,4.04,20241115,6930,-38.67,20240205,4085,4.04,20241115,0.69,N,012700,500,137 억,,1717477,N,N,0,N,00,N
20241128,090319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-5,5,-0.12,537660,126,0.59,4270,4270,4250,5530,2980,4255,4267.14,6.49,0,-33,4295,4275,4250,4230,4205,4285,4240,138,1275,500,3060,5,1,26446135,1124,12.54,0.26,12,0.00,339.00,16069.00,6930,20240205,-38.67,4085,20241115,4.04,6930,-38.67,20240205,4085,4.04,20241115,6930,-38.67,20240205,4085,4.04,20241115,0.69,N,012700,500,137 억,,1717477,N,N,0,N,00,N
20241127,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,25,2,0.59,89919060,21178,97.92,4240,4270,4225,5490,2965,4230,4245.87,6.49,0,826,4260,4245,4225,4210,4190,4252,4217,138,1260,500,3040,5,1,26446135,1125,12.55,0.26,12,0.08,339.00,16069.00,6930,20240205,-38.60,4085,20241115,4.16,6930,-38.60,20240205,4085,4.16,20241115,6930,-38.60,20240205,4085,4.16,20241115,0.69,N,012700,500,137 억,,1716655,N,N,0,N,00,N
20241127,150318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,20,2,0.47,88538905,20853,96.42,4240,4270,4225,5490,2965,4230,4245.86,6.49,0,773,4260,4245,4225,4210,4190,4252,4217,138,1260,500,3040,5,1,26446135,1124,12.54,0.26,12,0.08,339.00,16069.00,6930,20240205,-38.67,4085,20241115,4.04,6930,-38.67,20240205,4085,4.04,20241115,6930,-38.67,20240205,4085,4.04,20241115,0.69,N,012700,500,137 억,,1716655,N,N,0,N,00,N
20241127,140318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,20,2,0.47,83211595,19600,90.63,4240,4270,4225,5490,2965,4230,4245.49,6.49,0,719,4260,4245,4225,4210,4190,4252,4217,138,1260,500,3040,5,1,26446135,1124,12.54,0.26,12,0.07,339.00,16069.00,6930,20240205,-38.67,4085,20241115,4.04,6930,-38.67,20240205,4085,4.04,20241115,6930,-38.67,20240205,4085,4.04,20241115,0.69,N,012700,500,137 억,,1716655,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 160316 57 100.00 KOSDAQ 유통 N N N N N 4255 0 3 0.00 32357720 7613 35.95 4270 4270 4230 5530 2980 4255 4250.32 6.49 0 332 4295 4275 4250 4230 4205 4285 4240 138 1275 500 3060 5 1 26446135 1125 12.55 0.26 12 0.03 339.00 16069.00 6930 20240205 -38.60 4085 20241115 4.16 6930 -38.60 20240205 4085 4.16 20241115 6930 -38.60 20240205 4085 4.16 20241115 0.69 N 012700 500 137 억 1717477 N N 0 N 00 N
3 20241128 150323 57 100.00 KOSDAQ 유통 N N N N N 4255 0 3 0.00 31319505 7369 34.80 4270 4270 4230 5530 2980 4255 4250.17 6.49 0 332 4295 4275 4250 4230 4205 4285 4240 138 1275 500 3060 5 1 26446135 1125 12.55 0.26 12 0.03 339.00 16069.00 6930 20240205 -38.60 4085 20241115 4.16 6930 -38.60 20240205 4085 4.16 20241115 6930 -38.60 20240205 4085 4.16 20241115 0.69 N 012700 500 137 억 1717477 N N 0 N 00 N
4 20241128 140323 57 100.00 KOSDAQ 유통 N N N N N 4260 5 2 0.12 24070000 5663 26.74 4270 4270 4230 5530 2980 4255 4250.40 6.49 0 174 4295 4275 4250 4230 4205 4285 4240 138 1275 500 3060 5 1 26446135 1127 12.57 0.27 12 0.02 339.00 16069.00 6930 20240205 -38.53 4085 20241115 4.28 6930 -38.53 20240205 4085 4.28 20241115 6930 -38.53 20240205 4085 4.28 20241115 0.69 N 012700 500 137 억 1717477 N N 0 N 00 N
5 20241128 130319 57 100.00 KOSDAQ 유통 N N N N N 4260 5 2 0.12 17534425 4127 19.49 4270 4270 4230 5530 2980 4255 4248.71 6.49 0 70 4295 4275 4250 4230 4205 4285 4240 138 1275 500 3060 5 1 26446135 1127 12.57 0.27 12 0.02 339.00 16069.00 6930 20240205 -38.53 4085 20241115 4.28 6930 -38.53 20240205 4085 4.28 20241115 6930 -38.53 20240205 4085 4.28 20241115 0.69 N 012700 500 137 억 1717477 N N 0 N 00 N
6 20241128 120321 57 100.00 KOSDAQ 유통 N N N N N 4250 -5 5 -0.12 11455640 2697 12.73 4270 4270 4230 5530 2980 4255 4247.55 6.49 0 -31 4295 4275 4250 4230 4205 4285 4240 138 1275 500 3060 5 1 26446135 1124 12.54 0.26 12 0.01 339.00 16069.00 6930 20240205 -38.67 4085 20241115 4.04 6930 -38.67 20240205 4085 4.04 20241115 6930 -38.67 20240205 4085 4.04 20241115 0.69 N 012700 500 137 억 1717477 N N 0 N 00 N
7 20241128 110325 57 100.00 KOSDAQ 유통 N N N N N 4250 -5 5 -0.12 8576325 2019 9.53 4270 4270 4230 5530 2980 4255 4247.81 6.49 0 -41 4295 4275 4250 4230 4205 4285 4240 138 1275 500 3060 5 1 26446135 1124 12.54 0.26 12 0.01 339.00 16069.00 6930 20240205 -38.67 4085 20241115 4.04 6930 -38.67 20240205 4085 4.04 20241115 6930 -38.67 20240205 4085 4.04 20241115 0.69 N 012700 500 137 억 1717477 N N 0 N 00 N
8 20241128 100321 57 100.00 KOSDAQ 유통 N N N N N 4250 -5 5 -0.12 5164340 1216 5.74 4270 4270 4230 5530 2980 4255 4246.99 6.49 0 -17 4295 4275 4250 4230 4205 4285 4240 138 1275 500 3060 5 1 26446135 1124 12.54 0.26 12 0.00 339.00 16069.00 6930 20240205 -38.67 4085 20241115 4.04 6930 -38.67 20240205 4085 4.04 20241115 6930 -38.67 20240205 4085 4.04 20241115 0.69 N 012700 500 137 억 1717477 N N 0 N 00 N
9 20241128 090319 57 100.00 KOSDAQ 유통 N N N N N 4250 -5 5 -0.12 537660 126 0.59 4270 4270 4250 5530 2980 4255 4267.14 6.49 0 -33 4295 4275 4250 4230 4205 4285 4240 138 1275 500 3060 5 1 26446135 1124 12.54 0.26 12 0.00 339.00 16069.00 6930 20240205 -38.67 4085 20241115 4.04 6930 -38.67 20240205 4085 4.04 20241115 6930 -38.67 20240205 4085 4.04 20241115 0.69 N 012700 500 137 억 1717477 N N 0 N 00 N
10 20241127 160313 57 100.00 KOSDAQ 유통 N N N N N 4255 25 2 0.59 89919060 21178 97.92 4240 4270 4225 5490 2965 4230 4245.87 6.49 0 826 4260 4245 4225 4210 4190 4252 4217 138 1260 500 3040 5 1 26446135 1125 12.55 0.26 12 0.08 339.00 16069.00 6930 20240205 -38.60 4085 20241115 4.16 6930 -38.60 20240205 4085 4.16 20241115 6930 -38.60 20240205 4085 4.16 20241115 0.69 N 012700 500 137 억 1716655 N N 0 N 00 N
11 20241127 150318 57 100.00 KOSDAQ 유통 N N N N N 4250 20 2 0.47 88538905 20853 96.42 4240 4270 4225 5490 2965 4230 4245.86 6.49 0 773 4260 4245 4225 4210 4190 4252 4217 138 1260 500 3040 5 1 26446135 1124 12.54 0.26 12 0.08 339.00 16069.00 6930 20240205 -38.67 4085 20241115 4.04 6930 -38.67 20240205 4085 4.04 20241115 6930 -38.67 20240205 4085 4.04 20241115 0.69 N 012700 500 137 억 1716655 N N 0 N 00 N
12 20241127 140318 57 100.00 KOSDAQ 유통 N N N N N 4250 20 2 0.47 83211595 19600 90.63 4240 4270 4225 5490 2965 4230 4245.49 6.49 0 719 4260 4245 4225 4210 4190 4252 4217 138 1260 500 3040 5 1 26446135 1124 12.54 0.26 12 0.07 339.00 16069.00 6930 20240205 -38.67 4085 20241115 4.04 6930 -38.67 20240205 4085 4.04 20241115 6930 -38.67 20240205 4085 4.04 20241115 0.69 N 012700 500 137 억 1716655 N N 0 N 00 N