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
043090/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
20241128,160526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,328,-14,5,-4.09,269203065,793812,37.99,338,352,328,444,240,342,339.14,1.29,0,-230316,384,362,336,314,288,374,326,373,102,500,200,1,1,74509650,244,-0.72,0.50,12,1.07,-458.00,662.00,809,20240903,-59.46,234,20240805,40.17,809,-59.46,20240903,234,40.17,20240805,809,-59.46,20240903,234,40.17,20240805,0.00,N,043090,500,372 억,,958156,N,N,0,N,00,N
20241128,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,330,-12,5,-3.51,245807907,724651,34.68,338,352,328,444,240,342,339.21,1.29,0,-230177,384,362,336,314,288,374,326,373,102,500,200,1,1,74509650,246,-0.72,0.50,12,0.97,-458.00,662.00,809,20240903,-59.21,234,20240805,41.03,809,-59.21,20240903,234,41.03,20240805,809,-59.21,20240903,234,41.03,20240805,0.00,N,043090,500,372 억,,958156,N,N,0,N,00,N
20241128,140535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,330,-12,5,-3.51,238390833,702253,33.61,338,352,328,444,240,342,339.47,1.29,0,-219869,384,362,336,314,288,374,326,373,102,500,200,1,1,74509650,246,-0.72,0.50,12,0.94,-458.00,662.00,809,20240903,-59.21,234,20240805,41.03,809,-59.21,20240903,234,41.03,20240805,809,-59.21,20240903,234,41.03,20240805,0.00,N,043090,500,372 억,,958156,N,N,0,N,00,N
20241128,130531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,336,-6,5,-1.75,223763463,658132,31.49,338,352,328,444,240,342,340.00,1.29,0,-208671,384,362,336,314,288,374,326,373,102,500,200,1,1,74509650,250,-0.73,0.51,12,0.88,-458.00,662.00,809,20240903,-58.47,234,20240805,43.59,809,-58.47,20240903,234,43.59,20240805,809,-58.47,20240903,234,43.59,20240805,0.00,N,043090,500,372 억,,958156,N,N,0,N,00,N
20241128,120535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,331,-11,5,-3.22,213694411,628149,30.06,338,352,328,444,240,342,340.20,1.29,0,-204554,384,362,336,314,288,374,326,373,102,500,200,1,1,74509650,247,-0.72,0.50,12,0.84,-458.00,662.00,809,20240903,-59.09,234,20240805,41.45,809,-59.09,20240903,234,41.45,20240805,809,-59.09,20240903,234,41.45,20240805,0.00,N,043090,500,372 억,,958156,N,N,0,N,00,N
20241128,110537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,341,-1,5,-0.29,147729821,430577,20.60,338,352,334,444,240,342,343.10,1.29,0,-152452,384,362,336,314,288,374,326,373,102,500,200,1,1,74509650,254,-0.74,0.52,12,0.58,-458.00,662.00,809,20240903,-57.85,234,20240805,45.73,809,-57.85,20240903,234,45.73,20240805,809,-57.85,20240903,234,45.73,20240805,0.00,N,043090,500,372 억,,958156,N,N,0,N,00,N
20241128,100534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,346,4,2,1.17,106709067,311178,14.89,338,352,334,444,240,342,342.92,1.29,0,-125461,384,362,336,314,288,374,326,373,102,500,200,1,1,74509650,258,-0.76,0.52,12,0.42,-458.00,662.00,809,20240903,-57.23,234,20240805,47.86,809,-57.23,20240903,234,47.86,20240805,809,-57.23,20240903,234,47.86,20240805,0.00,N,043090,500,372 억,,958156,N,N,0,N,00,N
20241128,090533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,336,-6,5,-1.75,9028067,26781,1.28,338,341,335,444,240,342,337.11,1.29,0,788,384,362,336,314,288,374,326,373,102,500,200,1,1,74509650,250,-0.73,0.51,12,0.04,-458.00,662.00,809,20240903,-58.47,234,20240805,43.59,809,-58.47,20240903,234,43.59,20240805,809,-58.47,20240903,234,43.59,20240805,0.00,N,043090,500,372 억,,958156,N,N,0,N,00,N
20241127,160520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,342,28,2,8.92,704630572,2080981,122.97,314,358,310,408,220,314,338.60,1.20,0,64182,347,330,306,289,265,339,298,373,94,500,180,1,1,74509650,255,-0.75,0.52,12,2.79,-458.00,662.00,809,20240903,-57.73,234,20240805,46.15,809,-57.73,20240903,234,46.15,20240805,809,-57.73,20240903,234,46.15,20240805,0.00,N,043090,500,372 억,,896524,N,N,0,N,00,N
20241127,150529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,337,23,2,7.32,669616245,1977812,116.88,314,358,310,408,220,314,338.56,1.20,0,98232,347,330,306,289,265,339,298,373,94,500,180,1,1,74509650,251,-0.74,0.51,12,2.65,-458.00,662.00,809,20240903,-58.34,234,20240805,44.02,809,-58.34,20240903,234,44.02,20240805,809,-58.34,20240903,234,44.02,20240805,0.00,N,043090,500,372 억,,896524,N,N,0,N,00,N
20241127,140529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,340,26,2,8.28,594185192,1756068,103.77,314,358,310,408,220,314,338.36,1.20,0,64006,347,330,306,289,265,339,298,373,94,500,180,1,1,74509650,253,-0.74,0.51,12,2.36,-458.00,662.00,809,20240903,-57.97,234,20240805,45.30,809,-57.97,20240903,234,45.30,20240805,809,-57.97,20240903,234,45.30,20240805,0.00,N,043090,500,372 억,,896524,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 160526 57 100.00 KOSDAQ 유통 N N N N N 328 -14 5 -4.09 269203065 793812 37.99 338 352 328 444 240 342 339.14 1.29 0 -230316 384 362 336 314 288 374 326 373 102 500 200 1 1 74509650 244 -0.72 0.50 12 1.07 -458.00 662.00 809 20240903 -59.46 234 20240805 40.17 809 -59.46 20240903 234 40.17 20240805 809 -59.46 20240903 234 40.17 20240805 0.00 N 043090 500 372 억 958156 N N 0 N 00 N
3 20241128 150534 57 100.00 KOSDAQ 유통 N N N N N 330 -12 5 -3.51 245807907 724651 34.68 338 352 328 444 240 342 339.21 1.29 0 -230177 384 362 336 314 288 374 326 373 102 500 200 1 1 74509650 246 -0.72 0.50 12 0.97 -458.00 662.00 809 20240903 -59.21 234 20240805 41.03 809 -59.21 20240903 234 41.03 20240805 809 -59.21 20240903 234 41.03 20240805 0.00 N 043090 500 372 억 958156 N N 0 N 00 N
4 20241128 140535 57 100.00 KOSDAQ 유통 N N N N N 330 -12 5 -3.51 238390833 702253 33.61 338 352 328 444 240 342 339.47 1.29 0 -219869 384 362 336 314 288 374 326 373 102 500 200 1 1 74509650 246 -0.72 0.50 12 0.94 -458.00 662.00 809 20240903 -59.21 234 20240805 41.03 809 -59.21 20240903 234 41.03 20240805 809 -59.21 20240903 234 41.03 20240805 0.00 N 043090 500 372 억 958156 N N 0 N 00 N
5 20241128 130531 57 100.00 KOSDAQ 유통 N N N N N 336 -6 5 -1.75 223763463 658132 31.49 338 352 328 444 240 342 340.00 1.29 0 -208671 384 362 336 314 288 374 326 373 102 500 200 1 1 74509650 250 -0.73 0.51 12 0.88 -458.00 662.00 809 20240903 -58.47 234 20240805 43.59 809 -58.47 20240903 234 43.59 20240805 809 -58.47 20240903 234 43.59 20240805 0.00 N 043090 500 372 억 958156 N N 0 N 00 N
6 20241128 120535 57 100.00 KOSDAQ 유통 N N N N N 331 -11 5 -3.22 213694411 628149 30.06 338 352 328 444 240 342 340.20 1.29 0 -204554 384 362 336 314 288 374 326 373 102 500 200 1 1 74509650 247 -0.72 0.50 12 0.84 -458.00 662.00 809 20240903 -59.09 234 20240805 41.45 809 -59.09 20240903 234 41.45 20240805 809 -59.09 20240903 234 41.45 20240805 0.00 N 043090 500 372 억 958156 N N 0 N 00 N
7 20241128 110537 57 100.00 KOSDAQ 유통 N N N N N 341 -1 5 -0.29 147729821 430577 20.60 338 352 334 444 240 342 343.10 1.29 0 -152452 384 362 336 314 288 374 326 373 102 500 200 1 1 74509650 254 -0.74 0.52 12 0.58 -458.00 662.00 809 20240903 -57.85 234 20240805 45.73 809 -57.85 20240903 234 45.73 20240805 809 -57.85 20240903 234 45.73 20240805 0.00 N 043090 500 372 억 958156 N N 0 N 00 N
8 20241128 100534 57 100.00 KOSDAQ 유통 N N N N N 346 4 2 1.17 106709067 311178 14.89 338 352 334 444 240 342 342.92 1.29 0 -125461 384 362 336 314 288 374 326 373 102 500 200 1 1 74509650 258 -0.76 0.52 12 0.42 -458.00 662.00 809 20240903 -57.23 234 20240805 47.86 809 -57.23 20240903 234 47.86 20240805 809 -57.23 20240903 234 47.86 20240805 0.00 N 043090 500 372 억 958156 N N 0 N 00 N
9 20241128 090533 57 100.00 KOSDAQ 유통 N N N N N 336 -6 5 -1.75 9028067 26781 1.28 338 341 335 444 240 342 337.11 1.29 0 788 384 362 336 314 288 374 326 373 102 500 200 1 1 74509650 250 -0.73 0.51 12 0.04 -458.00 662.00 809 20240903 -58.47 234 20240805 43.59 809 -58.47 20240903 234 43.59 20240805 809 -58.47 20240903 234 43.59 20240805 0.00 N 043090 500 372 억 958156 N N 0 N 00 N
10 20241127 160520 57 100.00 KOSDAQ 유통 N N N N N 342 28 2 8.92 704630572 2080981 122.97 314 358 310 408 220 314 338.60 1.20 0 64182 347 330 306 289 265 339 298 373 94 500 180 1 1 74509650 255 -0.75 0.52 12 2.79 -458.00 662.00 809 20240903 -57.73 234 20240805 46.15 809 -57.73 20240903 234 46.15 20240805 809 -57.73 20240903 234 46.15 20240805 0.00 N 043090 500 372 억 896524 N N 0 N 00 N
11 20241127 150529 57 100.00 KOSDAQ 유통 N N N N N 337 23 2 7.32 669616245 1977812 116.88 314 358 310 408 220 314 338.56 1.20 0 98232 347 330 306 289 265 339 298 373 94 500 180 1 1 74509650 251 -0.74 0.51 12 2.65 -458.00 662.00 809 20240903 -58.34 234 20240805 44.02 809 -58.34 20240903 234 44.02 20240805 809 -58.34 20240903 234 44.02 20240805 0.00 N 043090 500 372 억 896524 N N 0 N 00 N
12 20241127 140529 57 100.00 KOSDAQ 유통 N N N N N 340 26 2 8.28 594185192 1756068 103.77 314 358 310 408 220 314 338.36 1.20 0 64006 347 330 306 289 265 339 298 373 94 500 180 1 1 74509650 253 -0.74 0.51 12 2.36 -458.00 662.00 809 20240903 -57.97 234 20240805 45.30 809 -57.97 20240903 234 45.30 20240805 809 -57.97 20240903 234 45.30 20240805 0.00 N 043090 500 372 억 896524 N N 0 N 00 N