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
043710/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
20241128,160530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,0,3,0.00,12773622,22245,62.38,568,584,567,738,398,568,574.22,0.21,0,-386,592,579,571,558,550,576,555,251,170,500,390,1,1,50198880,285,-8.61,1.06,12,0.04,-66.00,536.00,852,20240911,-33.33,531,20240425,6.97,852,-33.33,20240911,531,6.97,20240425,852,-33.33,20240911,531,6.97,20240425,0.00,N,043710,500,250 억,,107108,N,N,0,N,00,N
20241128,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,573,5,2,0.88,12769646,22238,62.36,568,584,567,738,398,568,574.23,0.21,0,-379,592,579,571,558,550,576,555,251,170,500,390,1,1,50198880,288,-8.68,1.07,12,0.04,-66.00,536.00,852,20240911,-32.75,531,20240425,7.91,852,-32.75,20240911,531,7.91,20240425,852,-32.75,20240911,531,7.91,20240425,0.00,N,043710,500,250 억,,107108,N,N,0,N,00,N
20241128,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,573,5,2,0.88,7309167,12705,35.63,568,584,568,738,398,568,575.30,0.21,0,-83,592,579,571,558,550,576,555,251,170,500,390,1,1,50198880,288,-8.68,1.07,12,0.03,-66.00,536.00,852,20240911,-32.75,531,20240425,7.91,852,-32.75,20240911,531,7.91,20240425,852,-32.75,20240911,531,7.91,20240425,0.00,N,043710,500,250 억,,107108,N,N,0,N,00,N
20241128,130535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,573,5,2,0.88,7007641,12175,34.14,568,584,568,738,398,568,575.58,0.21,0,-81,592,579,571,558,550,576,555,251,170,500,390,1,1,50198880,288,-8.68,1.07,12,0.02,-66.00,536.00,852,20240911,-32.75,531,20240425,7.91,852,-32.75,20240911,531,7.91,20240425,852,-32.75,20240911,531,7.91,20240425,0.00,N,043710,500,250 억,,107108,N,N,0,N,00,N
20241128,120539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,573,5,2,0.88,6987586,12140,34.04,568,584,568,738,398,568,575.58,0.21,0,-61,592,579,571,558,550,576,555,251,170,500,390,1,1,50198880,288,-8.68,1.07,12,0.02,-66.00,536.00,852,20240911,-32.75,531,20240425,7.91,852,-32.75,20240911,531,7.91,20240425,852,-32.75,20240911,531,7.91,20240425,0.00,N,043710,500,250 억,,107108,N,N,0,N,00,N
20241128,110540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,569,1,2,0.18,6934665,12047,33.78,568,584,568,738,398,568,575.63,0.21,0,19,592,579,571,558,550,576,555,251,170,500,390,1,1,50198880,286,-8.62,1.06,12,0.02,-66.00,536.00,852,20240911,-33.22,531,20240425,7.16,852,-33.22,20240911,531,7.16,20240425,852,-33.22,20240911,531,7.16,20240425,0.00,N,043710,500,250 억,,107108,N,N,0,N,00,N
20241128,100538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,576,8,2,1.41,6490973,11270,31.60,568,576,568,738,398,568,575.95,0.21,0,-6,592,579,571,558,550,576,555,251,170,500,390,1,1,50198880,289,-8.73,1.07,12,0.02,-66.00,536.00,852,20240911,-32.39,531,20240425,8.47,852,-32.39,20240911,531,8.47,20240425,852,-32.39,20240911,531,8.47,20240425,0.00,N,043710,500,250 억,,107108,N,N,0,N,00,N
20241128,090536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,0,3,0.00,3976,7,0.02,568,568,568,738,398,568,568.00,0.21,0,0,592,579,571,558,550,576,555,251,170,500,390,1,1,50198880,285,-8.61,1.06,12,0.00,-66.00,536.00,852,20240911,-33.33,531,20240425,6.97,852,-33.33,20240911,531,6.97,20240425,852,-33.33,20240911,531,6.97,20240425,0.00,N,043710,500,250 억,,107108,N,N,0,N,00,N
20241127,160524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,-4,5,-0.70,20319130,35661,77.28,572,584,563,743,401,572,569.79,0.21,0,-147,613,592,581,560,549,587,555,251,171,500,400,1,1,50198880,285,-8.61,1.06,12,0.07,-66.00,536.00,852,20240911,-33.33,531,20240425,6.97,852,-33.33,20240911,531,6.97,20240425,852,-33.33,20240911,531,6.97,20240425,0.00,N,043710,500,250 억,,107255,N,N,0,N,00,N
20241127,150533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,3,2,0.52,18339608,32217,69.82,572,584,563,743,401,572,569.25,0.21,0,-147,613,592,581,560,549,587,555,251,171,500,400,1,1,50198880,289,-8.71,1.07,12,0.06,-66.00,536.00,852,20240911,-32.51,531,20240425,8.29,852,-32.51,20240911,531,8.29,20240425,852,-32.51,20240911,531,8.29,20240425,0.00,N,043710,500,250 억,,107255,N,N,0,N,00,N
20241127,140533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,-2,5,-0.35,17825604,31323,67.88,572,584,563,743,401,572,569.09,0.21,0,-147,613,592,581,560,549,587,555,251,171,500,400,1,1,50198880,286,-8.64,1.06,12,0.06,-66.00,536.00,852,20240911,-33.10,531,20240425,7.34,852,-33.10,20240911,531,7.34,20240425,852,-33.10,20240911,531,7.34,20240425,0.00,N,043710,500,250 억,,107255,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 160530 57 100.00 KOSDAQ 유통 N N N N N 568 0 3 0.00 12773622 22245 62.38 568 584 567 738 398 568 574.22 0.21 0 -386 592 579 571 558 550 576 555 251 170 500 390 1 1 50198880 285 -8.61 1.06 12 0.04 -66.00 536.00 852 20240911 -33.33 531 20240425 6.97 852 -33.33 20240911 531 6.97 20240425 852 -33.33 20240911 531 6.97 20240425 0.00 N 043710 500 250 억 107108 N N 0 N 00 N
3 20241128 150538 57 100.00 KOSDAQ 유통 N N N N N 573 5 2 0.88 12769646 22238 62.36 568 584 567 738 398 568 574.23 0.21 0 -379 592 579 571 558 550 576 555 251 170 500 390 1 1 50198880 288 -8.68 1.07 12 0.04 -66.00 536.00 852 20240911 -32.75 531 20240425 7.91 852 -32.75 20240911 531 7.91 20240425 852 -32.75 20240911 531 7.91 20240425 0.00 N 043710 500 250 억 107108 N N 0 N 00 N
4 20241128 140538 57 100.00 KOSDAQ 유통 N N N N N 573 5 2 0.88 7309167 12705 35.63 568 584 568 738 398 568 575.30 0.21 0 -83 592 579 571 558 550 576 555 251 170 500 390 1 1 50198880 288 -8.68 1.07 12 0.03 -66.00 536.00 852 20240911 -32.75 531 20240425 7.91 852 -32.75 20240911 531 7.91 20240425 852 -32.75 20240911 531 7.91 20240425 0.00 N 043710 500 250 억 107108 N N 0 N 00 N
5 20241128 130535 57 100.00 KOSDAQ 유통 N N N N N 573 5 2 0.88 7007641 12175 34.14 568 584 568 738 398 568 575.58 0.21 0 -81 592 579 571 558 550 576 555 251 170 500 390 1 1 50198880 288 -8.68 1.07 12 0.02 -66.00 536.00 852 20240911 -32.75 531 20240425 7.91 852 -32.75 20240911 531 7.91 20240425 852 -32.75 20240911 531 7.91 20240425 0.00 N 043710 500 250 억 107108 N N 0 N 00 N
6 20241128 120539 57 100.00 KOSDAQ 유통 N N N N N 573 5 2 0.88 6987586 12140 34.04 568 584 568 738 398 568 575.58 0.21 0 -61 592 579 571 558 550 576 555 251 170 500 390 1 1 50198880 288 -8.68 1.07 12 0.02 -66.00 536.00 852 20240911 -32.75 531 20240425 7.91 852 -32.75 20240911 531 7.91 20240425 852 -32.75 20240911 531 7.91 20240425 0.00 N 043710 500 250 억 107108 N N 0 N 00 N
7 20241128 110540 57 100.00 KOSDAQ 유통 N N N N N 569 1 2 0.18 6934665 12047 33.78 568 584 568 738 398 568 575.63 0.21 0 19 592 579 571 558 550 576 555 251 170 500 390 1 1 50198880 286 -8.62 1.06 12 0.02 -66.00 536.00 852 20240911 -33.22 531 20240425 7.16 852 -33.22 20240911 531 7.16 20240425 852 -33.22 20240911 531 7.16 20240425 0.00 N 043710 500 250 억 107108 N N 0 N 00 N
8 20241128 100538 57 100.00 KOSDAQ 유통 N N N N N 576 8 2 1.41 6490973 11270 31.60 568 576 568 738 398 568 575.95 0.21 0 -6 592 579 571 558 550 576 555 251 170 500 390 1 1 50198880 289 -8.73 1.07 12 0.02 -66.00 536.00 852 20240911 -32.39 531 20240425 8.47 852 -32.39 20240911 531 8.47 20240425 852 -32.39 20240911 531 8.47 20240425 0.00 N 043710 500 250 억 107108 N N 0 N 00 N
9 20241128 090536 57 100.00 KOSDAQ 유통 N N N N N 568 0 3 0.00 3976 7 0.02 568 568 568 738 398 568 568.00 0.21 0 0 592 579 571 558 550 576 555 251 170 500 390 1 1 50198880 285 -8.61 1.06 12 0.00 -66.00 536.00 852 20240911 -33.33 531 20240425 6.97 852 -33.33 20240911 531 6.97 20240425 852 -33.33 20240911 531 6.97 20240425 0.00 N 043710 500 250 억 107108 N N 0 N 00 N
10 20241127 160524 57 100.00 KOSDAQ 유통 N N N N N 568 -4 5 -0.70 20319130 35661 77.28 572 584 563 743 401 572 569.79 0.21 0 -147 613 592 581 560 549 587 555 251 171 500 400 1 1 50198880 285 -8.61 1.06 12 0.07 -66.00 536.00 852 20240911 -33.33 531 20240425 6.97 852 -33.33 20240911 531 6.97 20240425 852 -33.33 20240911 531 6.97 20240425 0.00 N 043710 500 250 억 107255 N N 0 N 00 N
11 20241127 150533 57 100.00 KOSDAQ 유통 N N N N N 575 3 2 0.52 18339608 32217 69.82 572 584 563 743 401 572 569.25 0.21 0 -147 613 592 581 560 549 587 555 251 171 500 400 1 1 50198880 289 -8.71 1.07 12 0.06 -66.00 536.00 852 20240911 -32.51 531 20240425 8.29 852 -32.51 20240911 531 8.29 20240425 852 -32.51 20240911 531 8.29 20240425 0.00 N 043710 500 250 억 107255 N N 0 N 00 N
12 20241127 140533 57 100.00 KOSDAQ 유통 N N N N N 570 -2 5 -0.35 17825604 31323 67.88 572 584 563 743 401 572 569.09 0.21 0 -147 613 592 581 560 549 587 555 251 171 500 400 1 1 50198880 286 -8.64 1.06 12 0.06 -66.00 536.00 852 20240911 -33.10 531 20240425 7.34 852 -33.10 20240911 531 7.34 20240425 852 -33.10 20240911 531 7.34 20240425 0.00 N 043710 500 250 억 107255 N N 0 N 00 N