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
018700/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
20241128,160345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1101,31,2,2.90,42206202,38663,114.75,1069,1108,1069,1391,749,1070,1091.64,0.00,0,-2829,1086,1077,1067,1058,1048,1082,1063,351,321,1000,770,1,1,35119757,387,-2.46,0.87,12,0.11,-448.00,1266.00,2075,20231128,-46.94,914,20240805,20.46,2045,-46.16,20240103,914,20.46,20240805,2075,-46.94,20231128,914,20.46,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241128,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1100,30,2,2.80,40842058,37424,111.07,1069,1108,1069,1391,749,1070,1091.33,0.00,0,-2781,1086,1077,1067,1058,1048,1082,1063,351,321,1000,770,1,1,35119757,386,-2.46,0.87,12,0.11,-448.00,1266.00,2075,20231128,-46.99,914,20240805,20.35,2045,-46.21,20240103,914,20.35,20240805,2075,-46.99,20231128,914,20.35,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241128,140354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1089,19,2,1.78,36894414,33827,100.40,1069,1108,1069,1391,749,1070,1090.68,0.00,0,-2515,1086,1077,1067,1058,1048,1082,1063,351,321,1000,770,1,1,35119757,382,-2.43,0.86,12,0.10,-448.00,1266.00,2075,20231128,-47.52,914,20240805,19.15,2045,-46.75,20240103,914,19.15,20240805,2075,-47.52,20231128,914,19.15,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241128,130350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1092,22,2,2.06,34687579,31810,94.41,1069,1108,1069,1391,749,1070,1090.46,0.00,0,-2108,1086,1077,1067,1058,1048,1082,1063,351,321,1000,770,1,1,35119757,384,-2.44,0.86,12,0.09,-448.00,1266.00,2075,20231128,-47.37,914,20240805,19.47,2045,-46.60,20240103,914,19.47,20240805,2075,-47.37,20231128,914,19.47,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241128,120353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1100,30,2,2.80,25612221,23546,69.88,1069,1108,1069,1391,749,1070,1087.75,0.00,0,-1600,1086,1077,1067,1058,1048,1082,1063,351,321,1000,770,1,1,35119757,386,-2.46,0.87,12,0.07,-448.00,1266.00,2075,20231128,-46.99,914,20240805,20.35,2045,-46.21,20240103,914,20.35,20240805,2075,-46.99,20231128,914,20.35,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241128,110356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1100,30,2,2.80,24606429,22631,67.17,1069,1108,1069,1391,749,1070,1087.29,0.00,0,-1498,1086,1077,1067,1058,1048,1082,1063,351,321,1000,770,1,1,35119757,386,-2.46,0.87,12,0.06,-448.00,1266.00,2075,20231128,-46.99,914,20240805,20.35,2045,-46.21,20240103,914,20.35,20240805,2075,-46.99,20231128,914,20.35,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241128,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1085,15,2,1.40,11250863,10395,30.85,1069,1089,1069,1391,749,1070,1082.33,0.00,0,-1126,1086,1077,1067,1058,1048,1082,1063,351,321,1000,770,1,1,35119757,381,-2.42,0.86,12,0.03,-448.00,1266.00,2075,20231128,-47.71,914,20240805,18.71,2045,-46.94,20240103,914,18.71,20240805,2075,-47.71,20231128,914,18.71,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241128,090350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1088,18,2,1.68,595205,556,1.65,1069,1089,1069,1391,749,1070,1070.51,0.00,0,23,1086,1077,1067,1058,1048,1082,1063,351,321,1000,770,1,1,35119757,382,-2.43,0.86,12,0.00,-448.00,1266.00,2075,20231128,-47.57,914,20240805,19.04,2045,-46.80,20240103,914,19.04,20240805,2075,-47.57,20231128,914,19.04,20240805,0.83,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241127,160343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1070,9,2,0.85,35943902,33691,86.87,1061,1076,1057,1379,743,1061,1066.86,0.00,0,-1797,1099,1079,1062,1042,1025,1071,1034,351,318,1000,760,1,1,35119757,376,-2.39,0.85,12,0.10,-448.00,1266.00,2075,20231128,-48.43,914,20240805,17.07,2045,-47.68,20240103,914,17.07,20240805,2075,-48.43,20231128,914,17.07,20240805,0.84,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241127,150348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1063,2,2,0.19,34018991,31888,82.22,1061,1076,1057,1379,743,1061,1066.83,0.00,0,-934,1099,1079,1062,1042,1025,1071,1034,351,318,1000,760,1,1,35119757,373,-2.37,0.84,12,0.09,-448.00,1266.00,2075,20231128,-48.77,914,20240805,16.30,2045,-48.02,20240103,914,16.30,20240805,2075,-48.77,20231128,914,16.30,20240805,0.84,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241127,140349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1072,11,2,1.04,28948679,27113,69.91,1061,1076,1057,1379,743,1061,1067.70,0.00,0,-748,1099,1079,1062,1042,1025,1071,1034,351,318,1000,760,1,1,35119757,376,-2.39,0.85,12,0.08,-448.00,1266.00,2075,20231128,-48.34,914,20240805,17.29,2045,-47.58,20240103,914,17.29,20240805,2075,-48.34,20231128,914,17.29,20240805,0.84,N,018700,1000,351 억,,0,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 160345 57 100.00 KOSDAQ 유통 N N N N N 1101 31 2 2.90 42206202 38663 114.75 1069 1108 1069 1391 749 1070 1091.64 0.00 0 -2829 1086 1077 1067 1058 1048 1082 1063 351 321 1000 770 1 1 35119757 387 -2.46 0.87 12 0.11 -448.00 1266.00 2075 20231128 -46.94 914 20240805 20.46 2045 -46.16 20240103 914 20.46 20240805 2075 -46.94 20231128 914 20.46 20240805 0.83 N 018700 1000 351 억 0 N N 0 N 00 N
3 20241128 150353 57 100.00 KOSDAQ 유통 N N N N N 1100 30 2 2.80 40842058 37424 111.07 1069 1108 1069 1391 749 1070 1091.33 0.00 0 -2781 1086 1077 1067 1058 1048 1082 1063 351 321 1000 770 1 1 35119757 386 -2.46 0.87 12 0.11 -448.00 1266.00 2075 20231128 -46.99 914 20240805 20.35 2045 -46.21 20240103 914 20.35 20240805 2075 -46.99 20231128 914 20.35 20240805 0.83 N 018700 1000 351 억 0 N N 0 N 00 N
4 20241128 140354 57 100.00 KOSDAQ 유통 N N N N N 1089 19 2 1.78 36894414 33827 100.40 1069 1108 1069 1391 749 1070 1090.68 0.00 0 -2515 1086 1077 1067 1058 1048 1082 1063 351 321 1000 770 1 1 35119757 382 -2.43 0.86 12 0.10 -448.00 1266.00 2075 20231128 -47.52 914 20240805 19.15 2045 -46.75 20240103 914 19.15 20240805 2075 -47.52 20231128 914 19.15 20240805 0.83 N 018700 1000 351 억 0 N N 0 N 00 N
5 20241128 130350 57 100.00 KOSDAQ 유통 N N N N N 1092 22 2 2.06 34687579 31810 94.41 1069 1108 1069 1391 749 1070 1090.46 0.00 0 -2108 1086 1077 1067 1058 1048 1082 1063 351 321 1000 770 1 1 35119757 384 -2.44 0.86 12 0.09 -448.00 1266.00 2075 20231128 -47.37 914 20240805 19.47 2045 -46.60 20240103 914 19.47 20240805 2075 -47.37 20231128 914 19.47 20240805 0.83 N 018700 1000 351 억 0 N N 0 N 00 N
6 20241128 120353 57 100.00 KOSDAQ 유통 N N N N N 1100 30 2 2.80 25612221 23546 69.88 1069 1108 1069 1391 749 1070 1087.75 0.00 0 -1600 1086 1077 1067 1058 1048 1082 1063 351 321 1000 770 1 1 35119757 386 -2.46 0.87 12 0.07 -448.00 1266.00 2075 20231128 -46.99 914 20240805 20.35 2045 -46.21 20240103 914 20.35 20240805 2075 -46.99 20231128 914 20.35 20240805 0.83 N 018700 1000 351 억 0 N N 0 N 00 N
7 20241128 110356 57 100.00 KOSDAQ 유통 N N N N N 1100 30 2 2.80 24606429 22631 67.17 1069 1108 1069 1391 749 1070 1087.29 0.00 0 -1498 1086 1077 1067 1058 1048 1082 1063 351 321 1000 770 1 1 35119757 386 -2.46 0.87 12 0.06 -448.00 1266.00 2075 20231128 -46.99 914 20240805 20.35 2045 -46.21 20240103 914 20.35 20240805 2075 -46.99 20231128 914 20.35 20240805 0.83 N 018700 1000 351 억 0 N N 0 N 00 N
8 20241128 100352 57 100.00 KOSDAQ 유통 N N N N N 1085 15 2 1.40 11250863 10395 30.85 1069 1089 1069 1391 749 1070 1082.33 0.00 0 -1126 1086 1077 1067 1058 1048 1082 1063 351 321 1000 770 1 1 35119757 381 -2.42 0.86 12 0.03 -448.00 1266.00 2075 20231128 -47.71 914 20240805 18.71 2045 -46.94 20240103 914 18.71 20240805 2075 -47.71 20231128 914 18.71 20240805 0.83 N 018700 1000 351 억 0 N N 0 N 00 N
9 20241128 090350 57 100.00 KOSDAQ 유통 N N N N N 1088 18 2 1.68 595205 556 1.65 1069 1089 1069 1391 749 1070 1070.51 0.00 0 23 1086 1077 1067 1058 1048 1082 1063 351 321 1000 770 1 1 35119757 382 -2.43 0.86 12 0.00 -448.00 1266.00 2075 20231128 -47.57 914 20240805 19.04 2045 -46.80 20240103 914 19.04 20240805 2075 -47.57 20231128 914 19.04 20240805 0.83 N 018700 1000 351 억 0 N N 0 N 00 N
10 20241127 160343 57 100.00 KOSDAQ 유통 N N N N N 1070 9 2 0.85 35943902 33691 86.87 1061 1076 1057 1379 743 1061 1066.86 0.00 0 -1797 1099 1079 1062 1042 1025 1071 1034 351 318 1000 760 1 1 35119757 376 -2.39 0.85 12 0.10 -448.00 1266.00 2075 20231128 -48.43 914 20240805 17.07 2045 -47.68 20240103 914 17.07 20240805 2075 -48.43 20231128 914 17.07 20240805 0.84 N 018700 1000 351 억 0 N N 0 N 00 N
11 20241127 150348 57 100.00 KOSDAQ 유통 N N N N N 1063 2 2 0.19 34018991 31888 82.22 1061 1076 1057 1379 743 1061 1066.83 0.00 0 -934 1099 1079 1062 1042 1025 1071 1034 351 318 1000 760 1 1 35119757 373 -2.37 0.84 12 0.09 -448.00 1266.00 2075 20231128 -48.77 914 20240805 16.30 2045 -48.02 20240103 914 16.30 20240805 2075 -48.77 20231128 914 16.30 20240805 0.84 N 018700 1000 351 억 0 N N 0 N 00 N
12 20241127 140349 57 100.00 KOSDAQ 유통 N N N N N 1072 11 2 1.04 28948679 27113 69.91 1061 1076 1057 1379 743 1061 1067.70 0.00 0 -748 1099 1079 1062 1042 1025 1071 1034 351 318 1000 760 1 1 35119757 376 -2.39 0.85 12 0.08 -448.00 1266.00 2075 20231128 -48.34 914 20240805 17.29 2045 -47.58 20240103 914 17.29 20240805 2075 -48.34 20231128 914 17.29 20240805 0.84 N 018700 1000 351 억 0 N N 0 N 00 N