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
042040/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
20241128,160522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,255,-10,5,-3.77,150277230,585340,275.82,265,265,254,344,186,265,256.74,0.57,0,-28598,271,268,263,260,255,269,261,174,79,100,180,1,1,174460917,445,8.79,0.41,12,0.34,29.00,618.00,469,20240115,-45.63,251,20241115,1.59,469,-45.63,20240115,251,1.59,20241115,469,-45.63,20240115,251,1.59,20241115,0.00,N,042040,100,174 억,,988958,N,N,0,N,00,N
20241128,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,-9,5,-3.40,142875299,556341,262.16,265,265,254,344,186,265,256.81,0.57,0,-23307,271,268,263,260,255,269,261,174,79,100,180,1,1,174460917,447,8.83,0.41,12,0.32,29.00,618.00,469,20240115,-45.42,251,20241115,1.99,469,-45.42,20240115,251,1.99,20241115,469,-45.42,20240115,251,1.99,20241115,0.00,N,042040,100,174 억,,988958,N,N,0,N,00,N
20241128,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,-9,5,-3.40,133286036,518789,244.46,265,265,254,344,186,265,256.92,0.57,0,-22957,271,268,263,260,255,269,261,174,79,100,180,1,1,174460917,447,8.83,0.41,12,0.30,29.00,618.00,469,20240115,-45.42,251,20241115,1.99,469,-45.42,20240115,251,1.99,20241115,469,-45.42,20240115,251,1.99,20241115,0.00,N,042040,100,174 억,,988958,N,N,0,N,00,N
20241128,130528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,255,-10,5,-3.77,107805560,419026,197.45,265,265,255,344,186,265,257.28,0.57,0,3998,271,268,263,260,255,269,261,174,79,100,180,1,1,174460917,445,8.79,0.41,12,0.24,29.00,618.00,469,20240115,-45.63,251,20241115,1.59,469,-45.63,20240115,251,1.59,20241115,469,-45.63,20240115,251,1.59,20241115,0.00,N,042040,100,174 억,,988958,N,N,0,N,00,N
20241128,120531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,258,-7,5,-2.64,91463773,355193,167.37,265,265,256,344,186,265,257.50,0.57,0,19543,271,268,263,260,255,269,261,174,79,100,180,1,1,174460917,450,8.90,0.42,12,0.20,29.00,618.00,469,20240115,-44.99,251,20241115,2.79,469,-44.99,20240115,251,2.79,20241115,469,-44.99,20240115,251,2.79,20241115,0.00,N,042040,100,174 억,,988958,N,N,0,N,00,N
20241128,110533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,258,-7,5,-2.64,61098740,236962,111.66,265,265,256,344,186,265,257.84,0.57,0,17651,271,268,263,260,255,269,261,174,79,100,180,1,1,174460917,450,8.90,0.42,12,0.14,29.00,618.00,469,20240115,-44.99,251,20241115,2.79,469,-44.99,20240115,251,2.79,20241115,469,-44.99,20240115,251,2.79,20241115,0.00,N,042040,100,174 억,,988958,N,N,0,N,00,N
20241128,100530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,259,-6,5,-2.26,38182579,147885,69.69,265,265,256,344,186,265,258.19,0.57,0,19471,271,268,263,260,255,269,261,174,79,100,180,1,1,174460917,452,8.93,0.42,12,0.08,29.00,618.00,469,20240115,-44.78,251,20241115,3.19,469,-44.78,20240115,251,3.19,20241115,469,-44.78,20240115,251,3.19,20241115,0.00,N,042040,100,174 억,,988958,N,N,0,N,00,N
20241128,090529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,263,-2,5,-0.75,107055,404,0.19,265,265,263,344,186,265,264.99,0.57,0,-3,271,268,263,260,255,269,261,174,79,100,180,1,1,174460917,459,9.07,0.43,12,0.00,29.00,618.00,469,20240115,-43.92,251,20241115,4.78,469,-43.92,20240115,251,4.78,20241115,469,-43.92,20240115,251,4.78,20241115,0.00,N,042040,100,174 억,,988958,N,N,0,N,00,N
20241127,160516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,265,0,3,0.00,54985658,210173,39.63,265,266,258,344,186,265,261.62,0.57,0,-2373,284,274,267,257,250,279,262,174,79,100,180,1,1,174460917,462,9.14,0.43,12,0.12,29.00,618.00,478,20231120,-44.56,251,20241115,5.58,469,-43.50,20240115,251,5.58,20241115,469,-43.50,20240115,251,5.58,20241115,0.00,N,042040,100,174 억,,990331,N,N,0,N,00,N
20241127,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,260,-5,5,-1.89,50731531,194033,36.59,265,266,258,344,186,265,261.46,0.57,0,-2355,284,274,267,257,250,279,262,174,79,100,180,1,1,174460917,454,8.97,0.42,12,0.11,29.00,618.00,478,20231120,-45.61,251,20241115,3.59,469,-44.56,20240115,251,3.59,20241115,469,-44.56,20240115,251,3.59,20241115,0.00,N,042040,100,174 억,,990331,N,N,0,N,00,N
20241127,140526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,-3,5,-1.13,39408079,150528,28.39,265,266,258,344,186,265,261.80,0.57,0,-321,284,274,267,257,250,279,262,174,79,100,180,1,1,174460917,457,9.03,0.42,12,0.09,29.00,618.00,478,20231120,-45.19,251,20241115,4.38,469,-44.14,20240115,251,4.38,20241115,469,-44.14,20240115,251,4.38,20241115,0.00,N,042040,100,174 억,,990331,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 160522 57 100.00 KOSDAQ 유통 N N N N N 255 -10 5 -3.77 150277230 585340 275.82 265 265 254 344 186 265 256.74 0.57 0 -28598 271 268 263 260 255 269 261 174 79 100 180 1 1 174460917 445 8.79 0.41 12 0.34 29.00 618.00 469 20240115 -45.63 251 20241115 1.59 469 -45.63 20240115 251 1.59 20241115 469 -45.63 20240115 251 1.59 20241115 0.00 N 042040 100 174 억 988958 N N 0 N 00 N
3 20241128 150531 57 100.00 KOSDAQ 유통 N N N N N 256 -9 5 -3.40 142875299 556341 262.16 265 265 254 344 186 265 256.81 0.57 0 -23307 271 268 263 260 255 269 261 174 79 100 180 1 1 174460917 447 8.83 0.41 12 0.32 29.00 618.00 469 20240115 -45.42 251 20241115 1.99 469 -45.42 20240115 251 1.99 20241115 469 -45.42 20240115 251 1.99 20241115 0.00 N 042040 100 174 억 988958 N N 0 N 00 N
4 20241128 140531 57 100.00 KOSDAQ 유통 N N N N N 256 -9 5 -3.40 133286036 518789 244.46 265 265 254 344 186 265 256.92 0.57 0 -22957 271 268 263 260 255 269 261 174 79 100 180 1 1 174460917 447 8.83 0.41 12 0.30 29.00 618.00 469 20240115 -45.42 251 20241115 1.99 469 -45.42 20240115 251 1.99 20241115 469 -45.42 20240115 251 1.99 20241115 0.00 N 042040 100 174 억 988958 N N 0 N 00 N
5 20241128 130528 57 100.00 KOSDAQ 유통 N N N N N 255 -10 5 -3.77 107805560 419026 197.45 265 265 255 344 186 265 257.28 0.57 0 3998 271 268 263 260 255 269 261 174 79 100 180 1 1 174460917 445 8.79 0.41 12 0.24 29.00 618.00 469 20240115 -45.63 251 20241115 1.59 469 -45.63 20240115 251 1.59 20241115 469 -45.63 20240115 251 1.59 20241115 0.00 N 042040 100 174 억 988958 N N 0 N 00 N
6 20241128 120531 57 100.00 KOSDAQ 유통 N N N N N 258 -7 5 -2.64 91463773 355193 167.37 265 265 256 344 186 265 257.50 0.57 0 19543 271 268 263 260 255 269 261 174 79 100 180 1 1 174460917 450 8.90 0.42 12 0.20 29.00 618.00 469 20240115 -44.99 251 20241115 2.79 469 -44.99 20240115 251 2.79 20241115 469 -44.99 20240115 251 2.79 20241115 0.00 N 042040 100 174 억 988958 N N 0 N 00 N
7 20241128 110533 57 100.00 KOSDAQ 유통 N N N N N 258 -7 5 -2.64 61098740 236962 111.66 265 265 256 344 186 265 257.84 0.57 0 17651 271 268 263 260 255 269 261 174 79 100 180 1 1 174460917 450 8.90 0.42 12 0.14 29.00 618.00 469 20240115 -44.99 251 20241115 2.79 469 -44.99 20240115 251 2.79 20241115 469 -44.99 20240115 251 2.79 20241115 0.00 N 042040 100 174 억 988958 N N 0 N 00 N
8 20241128 100530 57 100.00 KOSDAQ 유통 N N N N N 259 -6 5 -2.26 38182579 147885 69.69 265 265 256 344 186 265 258.19 0.57 0 19471 271 268 263 260 255 269 261 174 79 100 180 1 1 174460917 452 8.93 0.42 12 0.08 29.00 618.00 469 20240115 -44.78 251 20241115 3.19 469 -44.78 20240115 251 3.19 20241115 469 -44.78 20240115 251 3.19 20241115 0.00 N 042040 100 174 억 988958 N N 0 N 00 N
9 20241128 090529 57 100.00 KOSDAQ 유통 N N N N N 263 -2 5 -0.75 107055 404 0.19 265 265 263 344 186 265 264.99 0.57 0 -3 271 268 263 260 255 269 261 174 79 100 180 1 1 174460917 459 9.07 0.43 12 0.00 29.00 618.00 469 20240115 -43.92 251 20241115 4.78 469 -43.92 20240115 251 4.78 20241115 469 -43.92 20240115 251 4.78 20241115 0.00 N 042040 100 174 억 988958 N N 0 N 00 N
10 20241127 160516 57 100.00 KOSDAQ 유통 N N N N N 265 0 3 0.00 54985658 210173 39.63 265 266 258 344 186 265 261.62 0.57 0 -2373 284 274 267 257 250 279 262 174 79 100 180 1 1 174460917 462 9.14 0.43 12 0.12 29.00 618.00 478 20231120 -44.56 251 20241115 5.58 469 -43.50 20240115 251 5.58 20241115 469 -43.50 20240115 251 5.58 20241115 0.00 N 042040 100 174 억 990331 N N 0 N 00 N
11 20241127 150525 57 100.00 KOSDAQ 유통 N N N N N 260 -5 5 -1.89 50731531 194033 36.59 265 266 258 344 186 265 261.46 0.57 0 -2355 284 274 267 257 250 279 262 174 79 100 180 1 1 174460917 454 8.97 0.42 12 0.11 29.00 618.00 478 20231120 -45.61 251 20241115 3.59 469 -44.56 20240115 251 3.59 20241115 469 -44.56 20240115 251 3.59 20241115 0.00 N 042040 100 174 억 990331 N N 0 N 00 N
12 20241127 140526 57 100.00 KOSDAQ 유통 N N N N N 262 -3 5 -1.13 39408079 150528 28.39 265 266 258 344 186 265 261.80 0.57 0 -321 284 274 267 257 250 279 262 174 79 100 180 1 1 174460917 457 9.03 0.42 12 0.09 29.00 618.00 478 20231120 -45.19 251 20241115 4.38 469 -44.14 20240115 251 4.38 20241115 469 -44.14 20240115 251 4.38 20241115 0.00 N 042040 100 174 억 990331 N N 0 N 00 N