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
035080/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
20241128,160446,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13920,10,2,0.07,383619660,27553,37.20,13910,13970,13910,18080,9740,13910,13923.07,5.32,0,7310,14163,14036,13963,13836,13763,14100,13900,418,4170,2500,10010,10,1,14527584,2022,-13.49,0.36,12,0.19,-1032.00,38861.00,18900,20240311,-26.35,10420,20240806,33.59,18900,-26.35,20240311,10420,33.59,20240806,18900,-26.35,20240311,10420,33.59,20240806,2.48,N,035080,2500,417 억,,772884,N,N,183,N,00,N
20241128,150454,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13920,10,2,0.07,353187920,25367,34.25,13910,13970,13910,18080,9740,13910,13923.13,5.32,0,7228,14163,14036,13963,13836,13763,14100,13900,418,4170,2500,10010,10,1,14527584,2022,-13.49,0.36,12,0.17,-1032.00,38861.00,18900,20240311,-26.35,10420,20240806,33.59,18900,-26.35,20240311,10420,33.59,20240806,18900,-26.35,20240311,10420,33.59,20240806,2.48,N,035080,2500,417 억,,772884,N,N,536,N,00,N
20241128,140455,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13930,20,2,0.14,309847780,22254,30.05,13910,13970,13910,18080,9740,13910,13923.24,5.32,0,7433,14163,14036,13963,13836,13763,14100,13900,418,4170,2500,10010,10,1,14527584,2024,-13.50,0.36,12,0.15,-1032.00,38861.00,18900,20240311,-26.30,10420,20240806,33.69,18900,-26.30,20240311,10420,33.69,20240806,18900,-26.30,20240311,10420,33.69,20240806,2.48,N,035080,2500,417 억,,772884,N,N,536,N,00,N
20241128,130451,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13920,10,2,0.07,291845180,20961,28.30,13910,13970,13910,18080,9740,13910,13923.25,5.32,0,7163,14163,14036,13963,13836,13763,14100,13900,418,4170,2500,10010,10,1,14527584,2022,-13.49,0.36,12,0.14,-1032.00,38861.00,18900,20240311,-26.35,10420,20240806,33.59,18900,-26.35,20240311,10420,33.59,20240806,18900,-26.35,20240311,10420,33.59,20240806,2.48,N,035080,2500,417 억,,772884,N,N,536,N,00,N
20241128,120455,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13920,10,2,0.07,269350560,19345,26.12,13910,13970,13910,18080,9740,13910,13923.52,5.32,0,7216,14163,14036,13963,13836,13763,14100,13900,418,4170,2500,10010,10,1,14527584,2022,-13.49,0.36,12,0.13,-1032.00,38861.00,18900,20240311,-26.35,10420,20240806,33.59,18900,-26.35,20240311,10420,33.59,20240806,18900,-26.35,20240311,10420,33.59,20240806,2.48,N,035080,2500,417 억,,772884,N,N,536,N,00,N
20241128,110456,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13940,30,2,0.22,129804700,9320,12.58,13910,13970,13910,18080,9740,13910,13927.54,5.32,0,4619,14163,14036,13963,13836,13763,14100,13900,418,4170,2500,10010,10,1,14527584,2025,-13.51,0.36,12,0.06,-1032.00,38861.00,18900,20240311,-26.24,10420,20240806,33.78,18900,-26.24,20240311,10420,33.78,20240806,18900,-26.24,20240311,10420,33.78,20240806,2.48,N,035080,2500,417 억,,772884,N,N,536,N,00,N
20241128,100453,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13930,20,2,0.14,105689240,7589,10.25,13910,13970,13910,18080,9740,13910,13926.64,5.32,0,4444,14163,14036,13963,13836,13763,14100,13900,418,4170,2500,10010,10,1,14527584,2024,-13.50,0.36,12,0.05,-1032.00,38861.00,18900,20240311,-26.30,10420,20240806,33.69,18900,-26.30,20240311,10420,33.69,20240806,18900,-26.30,20240311,10420,33.69,20240806,2.48,N,035080,2500,417 억,,772884,N,N,536,N,00,N
20241128,090452,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13920,10,2,0.07,15569570,1118,1.51,13910,13930,13910,18080,9740,13910,13926.27,5.32,0,894,14163,14036,13963,13836,13763,14100,13900,418,4170,2500,10010,10,1,14527584,2022,-13.49,0.36,12,0.01,-1032.00,38861.00,18900,20240311,-26.35,10420,20240806,33.59,18900,-26.35,20240311,10420,33.59,20240806,18900,-26.35,20240311,10420,33.59,20240806,2.48,N,035080,2500,417 억,,772884,N,N,536,N,00,N
20241127,160441,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13910,20,2,0.14,1025993860,73631,169.86,13890,14090,13890,18050,9730,13890,13934.27,5.24,0,11373,13990,13940,13880,13830,13770,13965,13855,418,4160,2500,10000,10,1,14527584,2021,-13.48,0.36,12,0.51,-1032.00,38861.00,18900,20240311,-26.40,10420,20240806,33.49,18900,-26.40,20240311,10420,33.49,20240806,18900,-26.40,20240311,10420,33.49,20240806,2.58,N,035080,2500,417 억,,761306,N,N,536,N,00,N
20241127,150449,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13920,30,2,0.22,951391210,68272,157.50,13890,14090,13890,18050,9730,13890,13935.31,5.24,0,10674,13990,13940,13880,13830,13770,13965,13855,418,4160,2500,10000,10,1,14527584,2022,-13.49,0.36,12,0.47,-1032.00,38861.00,18900,20240311,-26.35,10420,20240806,33.59,18900,-26.35,20240311,10420,33.59,20240806,18900,-26.35,20240311,10420,33.59,20240806,2.58,N,035080,2500,417 억,,761306,N,N,363,N,00,N
20241127,140449,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13930,40,2,0.29,878345340,63025,145.40,13890,14090,13890,18050,9730,13890,13936.46,5.24,0,9892,13990,13940,13880,13830,13770,13965,13855,418,4160,2500,10000,10,1,14527584,2024,-13.50,0.36,12,0.43,-1032.00,38861.00,18900,20240311,-26.30,10420,20240806,33.69,18900,-26.30,20240311,10420,33.69,20240806,18900,-26.30,20240311,10420,33.69,20240806,2.58,N,035080,2500,417 억,,761306,N,N,363,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 160446 55 60.00 KOSDAQ 유통 N N N Y 60 N 13920 10 2 0.07 383619660 27553 37.20 13910 13970 13910 18080 9740 13910 13923.07 5.32 0 7310 14163 14036 13963 13836 13763 14100 13900 418 4170 2500 10010 10 1 14527584 2022 -13.49 0.36 12 0.19 -1032.00 38861.00 18900 20240311 -26.35 10420 20240806 33.59 18900 -26.35 20240311 10420 33.59 20240806 18900 -26.35 20240311 10420 33.59 20240806 2.48 N 035080 2500 417 억 772884 N N 183 N 00 N
3 20241128 150454 55 60.00 KOSDAQ 유통 N N N Y 60 N 13920 10 2 0.07 353187920 25367 34.25 13910 13970 13910 18080 9740 13910 13923.13 5.32 0 7228 14163 14036 13963 13836 13763 14100 13900 418 4170 2500 10010 10 1 14527584 2022 -13.49 0.36 12 0.17 -1032.00 38861.00 18900 20240311 -26.35 10420 20240806 33.59 18900 -26.35 20240311 10420 33.59 20240806 18900 -26.35 20240311 10420 33.59 20240806 2.48 N 035080 2500 417 억 772884 N N 536 N 00 N
4 20241128 140455 55 60.00 KOSDAQ 유통 N N N Y 60 N 13930 20 2 0.14 309847780 22254 30.05 13910 13970 13910 18080 9740 13910 13923.24 5.32 0 7433 14163 14036 13963 13836 13763 14100 13900 418 4170 2500 10010 10 1 14527584 2024 -13.50 0.36 12 0.15 -1032.00 38861.00 18900 20240311 -26.30 10420 20240806 33.69 18900 -26.30 20240311 10420 33.69 20240806 18900 -26.30 20240311 10420 33.69 20240806 2.48 N 035080 2500 417 억 772884 N N 536 N 00 N
5 20241128 130451 55 60.00 KOSDAQ 유통 N N N Y 60 N 13920 10 2 0.07 291845180 20961 28.30 13910 13970 13910 18080 9740 13910 13923.25 5.32 0 7163 14163 14036 13963 13836 13763 14100 13900 418 4170 2500 10010 10 1 14527584 2022 -13.49 0.36 12 0.14 -1032.00 38861.00 18900 20240311 -26.35 10420 20240806 33.59 18900 -26.35 20240311 10420 33.59 20240806 18900 -26.35 20240311 10420 33.59 20240806 2.48 N 035080 2500 417 억 772884 N N 536 N 00 N
6 20241128 120455 55 60.00 KOSDAQ 유통 N N N Y 60 N 13920 10 2 0.07 269350560 19345 26.12 13910 13970 13910 18080 9740 13910 13923.52 5.32 0 7216 14163 14036 13963 13836 13763 14100 13900 418 4170 2500 10010 10 1 14527584 2022 -13.49 0.36 12 0.13 -1032.00 38861.00 18900 20240311 -26.35 10420 20240806 33.59 18900 -26.35 20240311 10420 33.59 20240806 18900 -26.35 20240311 10420 33.59 20240806 2.48 N 035080 2500 417 억 772884 N N 536 N 00 N
7 20241128 110456 55 60.00 KOSDAQ 유통 N N N Y 60 N 13940 30 2 0.22 129804700 9320 12.58 13910 13970 13910 18080 9740 13910 13927.54 5.32 0 4619 14163 14036 13963 13836 13763 14100 13900 418 4170 2500 10010 10 1 14527584 2025 -13.51 0.36 12 0.06 -1032.00 38861.00 18900 20240311 -26.24 10420 20240806 33.78 18900 -26.24 20240311 10420 33.78 20240806 18900 -26.24 20240311 10420 33.78 20240806 2.48 N 035080 2500 417 억 772884 N N 536 N 00 N
8 20241128 100453 55 60.00 KOSDAQ 유통 N N N Y 60 N 13930 20 2 0.14 105689240 7589 10.25 13910 13970 13910 18080 9740 13910 13926.64 5.32 0 4444 14163 14036 13963 13836 13763 14100 13900 418 4170 2500 10010 10 1 14527584 2024 -13.50 0.36 12 0.05 -1032.00 38861.00 18900 20240311 -26.30 10420 20240806 33.69 18900 -26.30 20240311 10420 33.69 20240806 18900 -26.30 20240311 10420 33.69 20240806 2.48 N 035080 2500 417 억 772884 N N 536 N 00 N
9 20241128 090452 55 60.00 KOSDAQ 유통 N N N Y 60 N 13920 10 2 0.07 15569570 1118 1.51 13910 13930 13910 18080 9740 13910 13926.27 5.32 0 894 14163 14036 13963 13836 13763 14100 13900 418 4170 2500 10010 10 1 14527584 2022 -13.49 0.36 12 0.01 -1032.00 38861.00 18900 20240311 -26.35 10420 20240806 33.59 18900 -26.35 20240311 10420 33.59 20240806 18900 -26.35 20240311 10420 33.59 20240806 2.48 N 035080 2500 417 억 772884 N N 536 N 00 N
10 20241127 160441 55 60.00 KOSDAQ 유통 N N N Y 60 N 13910 20 2 0.14 1025993860 73631 169.86 13890 14090 13890 18050 9730 13890 13934.27 5.24 0 11373 13990 13940 13880 13830 13770 13965 13855 418 4160 2500 10000 10 1 14527584 2021 -13.48 0.36 12 0.51 -1032.00 38861.00 18900 20240311 -26.40 10420 20240806 33.49 18900 -26.40 20240311 10420 33.49 20240806 18900 -26.40 20240311 10420 33.49 20240806 2.58 N 035080 2500 417 억 761306 N N 536 N 00 N
11 20241127 150449 55 60.00 KOSDAQ 유통 N N N Y 60 N 13920 30 2 0.22 951391210 68272 157.50 13890 14090 13890 18050 9730 13890 13935.31 5.24 0 10674 13990 13940 13880 13830 13770 13965 13855 418 4160 2500 10000 10 1 14527584 2022 -13.49 0.36 12 0.47 -1032.00 38861.00 18900 20240311 -26.35 10420 20240806 33.59 18900 -26.35 20240311 10420 33.59 20240806 18900 -26.35 20240311 10420 33.59 20240806 2.58 N 035080 2500 417 억 761306 N N 363 N 00 N
12 20241127 140449 55 60.00 KOSDAQ 유통 N N N Y 60 N 13930 40 2 0.29 878345340 63025 145.40 13890 14090 13890 18050 9730 13890 13936.46 5.24 0 9892 13990 13940 13880 13830 13770 13965 13855 418 4160 2500 10000 10 1 14527584 2024 -13.50 0.36 12 0.43 -1032.00 38861.00 18900 20240311 -26.30 10420 20240806 33.69 18900 -26.30 20240311 10420 33.69 20240806 18900 -26.30 20240311 10420 33.69 20240806 2.58 N 035080 2500 417 억 761306 N N 363 N 00 N