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
032940/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
20241128,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3365,-65,5,-1.90,286850080,84889,96.92,3410,3440,3350,4455,2405,3430,3379.14,1.50,0,-16298,3503,3466,3433,3396,3363,3450,3380,91,1025,500,2120,5,1,18193230,612,-20.64,0.25,12,0.47,-163.00,13720.00,6840,20240614,-50.80,3265,20241114,3.06,6840,-50.80,20240614,3265,3.06,20241114,6840,-50.80,20240614,3265,3.06,20241114,3.88,N,032940,500,90 억,,273268,N,N,0,N,00,N
20241128,150440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3360,-70,5,-2.04,266360740,78792,89.96,3410,3440,3350,4455,2405,3430,3380.56,1.50,0,-13791,3503,3466,3433,3396,3363,3450,3380,91,1025,500,2120,5,1,18193230,611,-20.61,0.24,12,0.43,-163.00,13720.00,6840,20240614,-50.88,3265,20241114,2.91,6840,-50.88,20240614,3265,2.91,20241114,6840,-50.88,20240614,3265,2.91,20241114,3.88,N,032940,500,90 억,,273268,N,N,0,N,00,N
20241128,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,-80,5,-2.33,227966110,67363,76.91,3410,3440,3350,4455,2405,3430,3384.14,1.50,0,-9965,3503,3466,3433,3396,3363,3450,3380,91,1025,500,2120,5,1,18193230,609,-20.55,0.24,12,0.37,-163.00,13720.00,6840,20240614,-51.02,3265,20241114,2.60,6840,-51.02,20240614,3265,2.60,20241114,6840,-51.02,20240614,3265,2.60,20241114,3.88,N,032940,500,90 억,,273268,N,N,0,N,00,N
20241128,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3385,-45,5,-1.31,145860930,42970,49.06,3410,3440,3375,4455,2405,3430,3394.48,1.50,0,2275,3503,3466,3433,3396,3363,3450,3380,91,1025,500,2120,5,1,18193230,616,-20.77,0.25,12,0.24,-163.00,13720.00,6840,20240614,-50.51,3265,20241114,3.68,6840,-50.51,20240614,3265,3.68,20241114,6840,-50.51,20240614,3265,3.68,20241114,3.88,N,032940,500,90 억,,273268,N,N,0,N,00,N
20241128,120442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,-30,5,-0.87,99510995,29247,33.39,3410,3440,3375,4455,2405,3430,3402.43,1.50,0,1039,3503,3466,3433,3396,3363,3450,3380,91,1025,500,2120,5,1,18193230,619,-20.86,0.25,12,0.16,-163.00,13720.00,6840,20240614,-50.29,3265,20241114,4.13,6840,-50.29,20240614,3265,4.13,20241114,6840,-50.29,20240614,3265,4.13,20241114,3.88,N,032940,500,90 억,,273268,N,N,0,N,00,N
20241128,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3395,-35,5,-1.02,76622585,22485,25.67,3410,3440,3395,4455,2405,3430,3407.72,1.50,0,286,3503,3466,3433,3396,3363,3450,3380,91,1025,500,2120,5,1,18193230,618,-20.83,0.25,12,0.12,-163.00,13720.00,6840,20240614,-50.37,3265,20241114,3.98,6840,-50.37,20240614,3265,3.98,20241114,6840,-50.37,20240614,3265,3.98,20241114,3.88,N,032940,500,90 억,,273268,N,N,0,N,00,N
20241128,100441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-10,5,-0.29,27886305,8164,9.32,3410,3440,3405,4455,2405,3430,3415.76,1.50,0,3628,3503,3466,3433,3396,3363,3450,3380,91,1025,500,2120,5,1,18193230,622,-20.98,0.25,12,0.04,-163.00,13720.00,6840,20240614,-50.00,3265,20241114,4.75,6840,-50.00,20240614,3265,4.75,20241114,6840,-50.00,20240614,3265,4.75,20241114,3.88,N,032940,500,90 억,,273268,N,N,0,N,00,N
20241128,090439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,-20,5,-0.58,1036970,304,0.35,3410,3420,3410,4455,2405,3430,3411.09,1.50,0,41,3503,3466,3433,3396,3363,3450,3380,91,1025,500,2120,5,1,18193230,620,-20.92,0.25,12,0.00,-163.00,13720.00,6840,20240614,-50.15,3265,20241114,4.44,6840,-50.15,20240614,3265,4.44,20241114,6840,-50.15,20240614,3265,4.44,20241114,3.88,N,032940,500,90 억,,273268,N,N,0,N,00,N
20241127,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,-40,5,-1.15,298235940,86987,80.64,3470,3470,3400,4510,2430,3470,3428.47,1.62,0,-22073,3563,3516,3453,3406,3343,3540,3430,91,1040,500,2150,5,1,18193230,624,-21.04,0.25,12,0.48,-163.00,13720.00,6840,20240614,-49.85,3265,20241114,5.05,6840,-49.85,20240614,3265,5.05,20241114,6840,-49.85,20240614,3265,5.05,20241114,3.92,N,032940,500,90 억,,295018,N,N,0,N,00,N
20241127,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,-30,5,-0.86,236897050,69088,64.05,3470,3470,3400,4510,2430,3470,3428.92,1.62,0,-18521,3563,3516,3453,3406,3343,3540,3430,91,1040,500,2150,5,1,18193230,626,-21.10,0.25,12,0.38,-163.00,13720.00,6840,20240614,-49.71,3265,20241114,5.36,6840,-49.71,20240614,3265,5.36,20241114,6840,-49.71,20240614,3265,5.36,20241114,3.92,N,032940,500,90 억,,295018,N,N,0,N,00,N
20241127,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-50,5,-1.44,201829035,58869,54.57,3470,3470,3400,4510,2430,3470,3428.44,1.62,0,-13547,3563,3516,3453,3406,3343,3540,3430,91,1040,500,2150,5,1,18193230,622,-20.98,0.25,12,0.32,-163.00,13720.00,6840,20240614,-50.00,3265,20241114,4.75,6840,-50.00,20240614,3265,4.75,20241114,6840,-50.00,20240614,3265,4.75,20241114,3.92,N,032940,500,90 억,,295018,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 160433 57 100.00 KOSDAQ 유통 N N N N N 3365 -65 5 -1.90 286850080 84889 96.92 3410 3440 3350 4455 2405 3430 3379.14 1.50 0 -16298 3503 3466 3433 3396 3363 3450 3380 91 1025 500 2120 5 1 18193230 612 -20.64 0.25 12 0.47 -163.00 13720.00 6840 20240614 -50.80 3265 20241114 3.06 6840 -50.80 20240614 3265 3.06 20241114 6840 -50.80 20240614 3265 3.06 20241114 3.88 N 032940 500 90 억 273268 N N 0 N 00 N
3 20241128 150440 57 100.00 KOSDAQ 유통 N N N N N 3360 -70 5 -2.04 266360740 78792 89.96 3410 3440 3350 4455 2405 3430 3380.56 1.50 0 -13791 3503 3466 3433 3396 3363 3450 3380 91 1025 500 2120 5 1 18193230 611 -20.61 0.24 12 0.43 -163.00 13720.00 6840 20240614 -50.88 3265 20241114 2.91 6840 -50.88 20240614 3265 2.91 20241114 6840 -50.88 20240614 3265 2.91 20241114 3.88 N 032940 500 90 억 273268 N N 0 N 00 N
4 20241128 140442 57 100.00 KOSDAQ 유통 N N N N N 3350 -80 5 -2.33 227966110 67363 76.91 3410 3440 3350 4455 2405 3430 3384.14 1.50 0 -9965 3503 3466 3433 3396 3363 3450 3380 91 1025 500 2120 5 1 18193230 609 -20.55 0.24 12 0.37 -163.00 13720.00 6840 20240614 -51.02 3265 20241114 2.60 6840 -51.02 20240614 3265 2.60 20241114 6840 -51.02 20240614 3265 2.60 20241114 3.88 N 032940 500 90 억 273268 N N 0 N 00 N
5 20241128 130438 57 100.00 KOSDAQ 유통 N N N N N 3385 -45 5 -1.31 145860930 42970 49.06 3410 3440 3375 4455 2405 3430 3394.48 1.50 0 2275 3503 3466 3433 3396 3363 3450 3380 91 1025 500 2120 5 1 18193230 616 -20.77 0.25 12 0.24 -163.00 13720.00 6840 20240614 -50.51 3265 20241114 3.68 6840 -50.51 20240614 3265 3.68 20241114 6840 -50.51 20240614 3265 3.68 20241114 3.88 N 032940 500 90 억 273268 N N 0 N 00 N
6 20241128 120442 57 100.00 KOSDAQ 유통 N N N N N 3400 -30 5 -0.87 99510995 29247 33.39 3410 3440 3375 4455 2405 3430 3402.43 1.50 0 1039 3503 3466 3433 3396 3363 3450 3380 91 1025 500 2120 5 1 18193230 619 -20.86 0.25 12 0.16 -163.00 13720.00 6840 20240614 -50.29 3265 20241114 4.13 6840 -50.29 20240614 3265 4.13 20241114 6840 -50.29 20240614 3265 4.13 20241114 3.88 N 032940 500 90 억 273268 N N 0 N 00 N
7 20241128 110444 57 100.00 KOSDAQ 유통 N N N N N 3395 -35 5 -1.02 76622585 22485 25.67 3410 3440 3395 4455 2405 3430 3407.72 1.50 0 286 3503 3466 3433 3396 3363 3450 3380 91 1025 500 2120 5 1 18193230 618 -20.83 0.25 12 0.12 -163.00 13720.00 6840 20240614 -50.37 3265 20241114 3.98 6840 -50.37 20240614 3265 3.98 20241114 6840 -50.37 20240614 3265 3.98 20241114 3.88 N 032940 500 90 억 273268 N N 0 N 00 N
8 20241128 100441 57 100.00 KOSDAQ 유통 N N N N N 3420 -10 5 -0.29 27886305 8164 9.32 3410 3440 3405 4455 2405 3430 3415.76 1.50 0 3628 3503 3466 3433 3396 3363 3450 3380 91 1025 500 2120 5 1 18193230 622 -20.98 0.25 12 0.04 -163.00 13720.00 6840 20240614 -50.00 3265 20241114 4.75 6840 -50.00 20240614 3265 4.75 20241114 6840 -50.00 20240614 3265 4.75 20241114 3.88 N 032940 500 90 억 273268 N N 0 N 00 N
9 20241128 090439 57 100.00 KOSDAQ 유통 N N N N N 3410 -20 5 -0.58 1036970 304 0.35 3410 3420 3410 4455 2405 3430 3411.09 1.50 0 41 3503 3466 3433 3396 3363 3450 3380 91 1025 500 2120 5 1 18193230 620 -20.92 0.25 12 0.00 -163.00 13720.00 6840 20240614 -50.15 3265 20241114 4.44 6840 -50.15 20240614 3265 4.44 20241114 6840 -50.15 20240614 3265 4.44 20241114 3.88 N 032940 500 90 억 273268 N N 0 N 00 N
10 20241127 160429 57 100.00 KOSDAQ 유통 N N N N N 3430 -40 5 -1.15 298235940 86987 80.64 3470 3470 3400 4510 2430 3470 3428.47 1.62 0 -22073 3563 3516 3453 3406 3343 3540 3430 91 1040 500 2150 5 1 18193230 624 -21.04 0.25 12 0.48 -163.00 13720.00 6840 20240614 -49.85 3265 20241114 5.05 6840 -49.85 20240614 3265 5.05 20241114 6840 -49.85 20240614 3265 5.05 20241114 3.92 N 032940 500 90 억 295018 N N 0 N 00 N
11 20241127 150436 57 100.00 KOSDAQ 유통 N N N N N 3440 -30 5 -0.86 236897050 69088 64.05 3470 3470 3400 4510 2430 3470 3428.92 1.62 0 -18521 3563 3516 3453 3406 3343 3540 3430 91 1040 500 2150 5 1 18193230 626 -21.10 0.25 12 0.38 -163.00 13720.00 6840 20240614 -49.71 3265 20241114 5.36 6840 -49.71 20240614 3265 5.36 20241114 6840 -49.71 20240614 3265 5.36 20241114 3.92 N 032940 500 90 억 295018 N N 0 N 00 N
12 20241127 140436 57 100.00 KOSDAQ 유통 N N N N N 3420 -50 5 -1.44 201829035 58869 54.57 3470 3470 3400 4510 2430 3470 3428.44 1.62 0 -13547 3563 3516 3453 3406 3343 3540 3430 91 1040 500 2150 5 1 18193230 622 -20.98 0.25 12 0.32 -163.00 13720.00 6840 20240614 -50.00 3265 20241114 4.75 6840 -50.00 20240614 3265 4.75 20241114 6840 -50.00 20240614 3265 4.75 20241114 3.92 N 032940 500 90 억 295018 N N 0 N 00 N