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
032980/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
20241128,160433,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,-60,5,-7.01,276693628,341610,40.85,883,883,791,1112,600,856,809.97,1.42,0,-38188,945,900,865,820,785,923,843,224,256,500,560,1,1,44777990,356,-4.52,1.57,12,0.76,-176.00,507.00,1580,20240105,-49.62,605,20241031,31.57,1580,-49.62,20240105,605,31.57,20241031,1580,-49.62,20240105,605,31.57,20241031,0.00,N,032980,500,223 억,,637640,N,N,0,N,01,N
20241128,150441,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,-60,5,-7.01,268352862,331130,39.60,883,883,791,1112,600,856,810.42,1.42,0,-36061,945,900,865,820,785,923,843,224,256,500,560,1,1,44777990,356,-4.52,1.57,12,0.74,-176.00,507.00,1580,20240105,-49.62,605,20241031,31.57,1580,-49.62,20240105,605,31.57,20241031,1580,-49.62,20240105,605,31.57,20241031,0.00,N,032980,500,223 억,,637640,N,N,0,N,01,N
20241128,140442,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,-59,5,-6.89,259472731,319981,38.27,883,883,791,1112,600,856,810.90,1.42,0,-33567,945,900,865,820,785,923,843,224,256,500,560,1,1,44777990,357,-4.53,1.57,12,0.71,-176.00,507.00,1580,20240105,-49.56,605,20241031,31.74,1580,-49.56,20240105,605,31.74,20241031,1580,-49.56,20240105,605,31.74,20241031,0.00,N,032980,500,223 억,,637640,N,N,0,N,01,N
20241128,130439,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-56,5,-6.54,240787685,296638,35.47,883,883,791,1112,600,856,811.72,1.42,0,-26448,945,900,865,820,785,923,843,224,256,500,560,1,1,44777990,358,-4.55,1.58,12,0.66,-176.00,507.00,1580,20240105,-49.37,605,20241031,32.23,1580,-49.37,20240105,605,32.23,20241031,1580,-49.37,20240105,605,32.23,20241031,0.00,N,032980,500,223 억,,637640,N,N,0,N,01,N
20241128,120443,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,-52,5,-6.07,230766353,284096,33.97,883,883,791,1112,600,856,812.28,1.42,0,-18855,945,900,865,820,785,923,843,224,256,500,560,1,1,44777990,360,-4.57,1.59,12,0.63,-176.00,507.00,1580,20240105,-49.11,605,20241031,32.89,1580,-49.11,20240105,605,32.89,20241031,1580,-49.11,20240105,605,32.89,20241031,0.00,N,032980,500,223 억,,637640,N,N,0,N,01,N
20241128,110444,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,806,-50,5,-5.84,219834926,270442,32.34,883,883,791,1112,600,856,812.87,1.42,0,-17248,945,900,865,820,785,923,843,224,256,500,560,1,1,44777990,361,-4.58,1.59,12,0.60,-176.00,507.00,1580,20240105,-48.99,605,20241031,33.22,1580,-48.99,20240105,605,33.22,20241031,1580,-48.99,20240105,605,33.22,20241031,0.00,N,032980,500,223 억,,637640,N,N,0,N,01,N
20241128,100441,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,821,-35,5,-4.09,84170550,101331,12.12,883,883,815,1112,600,856,830.65,1.42,0,-120,945,900,865,820,785,923,843,224,256,500,560,1,1,44777990,368,-4.66,1.62,12,0.23,-176.00,507.00,1580,20240105,-48.04,605,20241031,35.70,1580,-48.04,20240105,605,35.70,20241031,1580,-48.04,20240105,605,35.70,20241031,0.00,N,032980,500,223 억,,637640,N,N,0,N,01,N
20241128,090439,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,-26,5,-3.04,13939099,16350,1.96,883,883,830,1112,600,856,852.54,1.42,0,-10437,945,900,865,820,785,923,843,224,256,500,560,1,1,44777990,372,-4.72,1.64,12,0.04,-176.00,507.00,1580,20240105,-47.47,605,20241031,37.19,1580,-47.47,20240105,605,37.19,20241031,1580,-47.47,20240105,605,37.19,20241031,0.00,N,032980,500,223 억,,637640,N,N,0,N,01,N
20241127,160429,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,856,16,2,1.90,730572520,836022,60.37,840,910,830,1092,588,840,873.99,1.43,0,-2027,913,876,814,777,715,895,796,224,252,500,550,1,1,44777990,383,-4.86,1.69,12,1.87,-176.00,507.00,1580,20240105,-45.82,605,20241031,41.49,1580,-45.82,20240105,605,41.49,20241031,1580,-45.82,20240105,605,41.49,20241031,0.00,N,032980,500,223 억,,642172,N,N,0,N,01,N
20241127,150436,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,870,30,2,3.57,649134337,740191,53.45,840,910,830,1092,588,840,876.98,1.43,0,-5736,913,876,814,777,715,895,796,224,252,500,550,1,1,44777990,390,-4.94,1.72,12,1.65,-176.00,507.00,1580,20240105,-44.94,605,20241031,43.80,1580,-44.94,20240105,605,43.80,20241031,1580,-44.94,20240105,605,43.80,20241031,0.00,N,032980,500,223 억,,642172,N,N,0,N,01,N
20241127,140437,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,881,41,2,4.88,560031452,637549,46.04,840,910,830,1092,588,840,878.41,1.43,0,-12381,913,876,814,777,715,895,796,224,252,500,550,1,1,44777990,394,-5.01,1.74,12,1.42,-176.00,507.00,1580,20240105,-44.24,605,20241031,45.62,1580,-44.24,20240105,605,45.62,20241031,1580,-44.24,20240105,605,45.62,20241031,0.00,N,032980,500,223 억,,642172,N,N,0,N,01,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 54 100.00 KOSDAQ 유통 N N N N N 796 -60 5 -7.01 276693628 341610 40.85 883 883 791 1112 600 856 809.97 1.42 0 -38188 945 900 865 820 785 923 843 224 256 500 560 1 1 44777990 356 -4.52 1.57 12 0.76 -176.00 507.00 1580 20240105 -49.62 605 20241031 31.57 1580 -49.62 20240105 605 31.57 20241031 1580 -49.62 20240105 605 31.57 20241031 0.00 N 032980 500 223 억 637640 N N 0 N 01 N
3 20241128 150441 54 100.00 KOSDAQ 유통 N N N N N 796 -60 5 -7.01 268352862 331130 39.60 883 883 791 1112 600 856 810.42 1.42 0 -36061 945 900 865 820 785 923 843 224 256 500 560 1 1 44777990 356 -4.52 1.57 12 0.74 -176.00 507.00 1580 20240105 -49.62 605 20241031 31.57 1580 -49.62 20240105 605 31.57 20241031 1580 -49.62 20240105 605 31.57 20241031 0.00 N 032980 500 223 억 637640 N N 0 N 01 N
4 20241128 140442 54 100.00 KOSDAQ 유통 N N N N N 797 -59 5 -6.89 259472731 319981 38.27 883 883 791 1112 600 856 810.90 1.42 0 -33567 945 900 865 820 785 923 843 224 256 500 560 1 1 44777990 357 -4.53 1.57 12 0.71 -176.00 507.00 1580 20240105 -49.56 605 20241031 31.74 1580 -49.56 20240105 605 31.74 20241031 1580 -49.56 20240105 605 31.74 20241031 0.00 N 032980 500 223 억 637640 N N 0 N 01 N
5 20241128 130439 54 100.00 KOSDAQ 유통 N N N N N 800 -56 5 -6.54 240787685 296638 35.47 883 883 791 1112 600 856 811.72 1.42 0 -26448 945 900 865 820 785 923 843 224 256 500 560 1 1 44777990 358 -4.55 1.58 12 0.66 -176.00 507.00 1580 20240105 -49.37 605 20241031 32.23 1580 -49.37 20240105 605 32.23 20241031 1580 -49.37 20240105 605 32.23 20241031 0.00 N 032980 500 223 억 637640 N N 0 N 01 N
6 20241128 120443 54 100.00 KOSDAQ 유통 N N N N N 804 -52 5 -6.07 230766353 284096 33.97 883 883 791 1112 600 856 812.28 1.42 0 -18855 945 900 865 820 785 923 843 224 256 500 560 1 1 44777990 360 -4.57 1.59 12 0.63 -176.00 507.00 1580 20240105 -49.11 605 20241031 32.89 1580 -49.11 20240105 605 32.89 20241031 1580 -49.11 20240105 605 32.89 20241031 0.00 N 032980 500 223 억 637640 N N 0 N 01 N
7 20241128 110444 54 100.00 KOSDAQ 유통 N N N N N 806 -50 5 -5.84 219834926 270442 32.34 883 883 791 1112 600 856 812.87 1.42 0 -17248 945 900 865 820 785 923 843 224 256 500 560 1 1 44777990 361 -4.58 1.59 12 0.60 -176.00 507.00 1580 20240105 -48.99 605 20241031 33.22 1580 -48.99 20240105 605 33.22 20241031 1580 -48.99 20240105 605 33.22 20241031 0.00 N 032980 500 223 억 637640 N N 0 N 01 N
8 20241128 100441 54 100.00 KOSDAQ 유통 N N N N N 821 -35 5 -4.09 84170550 101331 12.12 883 883 815 1112 600 856 830.65 1.42 0 -120 945 900 865 820 785 923 843 224 256 500 560 1 1 44777990 368 -4.66 1.62 12 0.23 -176.00 507.00 1580 20240105 -48.04 605 20241031 35.70 1580 -48.04 20240105 605 35.70 20241031 1580 -48.04 20240105 605 35.70 20241031 0.00 N 032980 500 223 억 637640 N N 0 N 01 N
9 20241128 090439 54 100.00 KOSDAQ 유통 N N N N N 830 -26 5 -3.04 13939099 16350 1.96 883 883 830 1112 600 856 852.54 1.42 0 -10437 945 900 865 820 785 923 843 224 256 500 560 1 1 44777990 372 -4.72 1.64 12 0.04 -176.00 507.00 1580 20240105 -47.47 605 20241031 37.19 1580 -47.47 20240105 605 37.19 20241031 1580 -47.47 20240105 605 37.19 20241031 0.00 N 032980 500 223 억 637640 N N 0 N 01 N
10 20241127 160429 54 100.00 KOSDAQ 유통 N N N N N 856 16 2 1.90 730572520 836022 60.37 840 910 830 1092 588 840 873.99 1.43 0 -2027 913 876 814 777 715 895 796 224 252 500 550 1 1 44777990 383 -4.86 1.69 12 1.87 -176.00 507.00 1580 20240105 -45.82 605 20241031 41.49 1580 -45.82 20240105 605 41.49 20241031 1580 -45.82 20240105 605 41.49 20241031 0.00 N 032980 500 223 억 642172 N N 0 N 01 N
11 20241127 150436 54 100.00 KOSDAQ 유통 N N N N N 870 30 2 3.57 649134337 740191 53.45 840 910 830 1092 588 840 876.98 1.43 0 -5736 913 876 814 777 715 895 796 224 252 500 550 1 1 44777990 390 -4.94 1.72 12 1.65 -176.00 507.00 1580 20240105 -44.94 605 20241031 43.80 1580 -44.94 20240105 605 43.80 20241031 1580 -44.94 20240105 605 43.80 20241031 0.00 N 032980 500 223 억 642172 N N 0 N 01 N
12 20241127 140437 54 100.00 KOSDAQ 유통 N N N N N 881 41 2 4.88 560031452 637549 46.04 840 910 830 1092 588 840 878.41 1.43 0 -12381 913 876 814 777 715 895 796 224 252 500 550 1 1 44777990 394 -5.01 1.74 12 1.42 -176.00 507.00 1580 20240105 -44.24 605 20241031 45.62 1580 -44.24 20240105 605 45.62 20241031 1580 -44.24 20240105 605 45.62 20241031 0.00 N 032980 500 223 억 642172 N N 0 N 01 N