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
051380/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
20241128,160554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-15,5,-0.57,415014945,160033,13.69,2635,2635,2555,3425,1845,2635,2592.83,0.42,0,18872,2985,2810,2620,2445,2255,2897,2532,77,790,500,1630,5,1,15340072,402,52.40,0.93,12,1.04,50.00,2806.00,5200,20231220,-49.62,2130,20240909,23.00,4570,-42.67,20240109,2130,23.00,20240909,8900,-70.56,20231213,2130,23.00,20240909,1.86,N,051380,500,76 억,,64610,N,N,0,N,00,N
20241128,150602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-25,5,-0.95,390435355,150633,12.89,2635,2635,2555,3425,1845,2635,2591.63,0.42,0,18427,2985,2810,2620,2445,2255,2897,2532,77,790,500,1630,5,1,15340072,400,52.20,0.93,12,0.98,50.00,2806.00,5200,20231220,-49.81,2130,20240909,22.54,4570,-42.89,20240109,2130,22.54,20240909,8900,-70.67,20231213,2130,22.54,20240909,1.86,N,051380,500,76 억,,64610,N,N,0,N,00,N
20241128,140602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-25,5,-0.95,343881555,132757,11.36,2635,2635,2555,3425,1845,2635,2589.91,0.42,0,17435,2985,2810,2620,2445,2255,2897,2532,77,790,500,1630,5,1,15340072,400,52.20,0.93,12,0.87,50.00,2806.00,5200,20231220,-49.81,2130,20240909,22.54,4570,-42.89,20240109,2130,22.54,20240909,8900,-70.67,20231213,2130,22.54,20240909,1.86,N,051380,500,76 억,,64610,N,N,0,N,00,N
20241128,130559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-10,5,-0.38,302165185,116729,9.99,2635,2635,2555,3425,1845,2635,2588.14,0.42,0,17378,2985,2810,2620,2445,2255,2897,2532,77,790,500,1630,5,1,15340072,403,52.50,0.94,12,0.76,50.00,2806.00,5200,20231220,-49.52,2130,20240909,23.24,4570,-42.56,20240109,2130,23.24,20240909,8900,-70.51,20231213,2130,23.24,20240909,1.86,N,051380,500,76 억,,64610,N,N,0,N,00,N
20241128,120602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,-40,5,-1.52,262282350,101510,8.69,2635,2635,2555,3425,1845,2635,2583.21,0.42,0,18536,2985,2810,2620,2445,2255,2897,2532,77,790,500,1630,5,1,15340072,398,51.90,0.92,12,0.66,50.00,2806.00,5200,20231220,-50.10,2130,20240909,21.83,4570,-43.22,20240109,2130,21.83,20240909,8900,-70.84,20231213,2130,21.83,20240909,1.86,N,051380,500,76 억,,64610,N,N,0,N,00,N
20241128,110604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-65,5,-2.47,192668455,74461,6.37,2635,2635,2560,3425,1845,2635,2586.75,0.42,0,14090,2985,2810,2620,2445,2255,2897,2532,77,790,500,1630,5,1,15340072,394,51.40,0.92,12,0.49,50.00,2806.00,5200,20231220,-50.58,2130,20240909,20.66,4570,-43.76,20240109,2130,20.66,20240909,8900,-71.12,20231213,2130,20.66,20240909,1.86,N,051380,500,76 억,,64610,N,N,0,N,00,N
20241128,100603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-45,5,-1.71,151345275,58420,5.00,2635,2635,2570,3425,1845,2635,2589.74,0.42,0,13750,2985,2810,2620,2445,2255,2897,2532,77,790,500,1630,5,1,15340072,397,51.80,0.92,12,0.38,50.00,2806.00,5200,20231220,-50.19,2130,20240909,21.60,4570,-43.33,20240109,2130,21.60,20240909,8900,-70.90,20231213,2130,21.60,20240909,1.86,N,051380,500,76 억,,64610,N,N,0,N,00,N
20241128,090601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-45,5,-1.71,28846610,11060,0.95,2635,2635,2585,3425,1845,2635,2605.03,0.42,0,1213,2985,2810,2620,2445,2255,2897,2532,77,790,500,1630,5,1,15340072,397,51.80,0.92,12,0.07,50.00,2806.00,5200,20231220,-50.19,2130,20240909,21.60,4570,-43.33,20240109,2130,21.60,20240909,8900,-70.90,20231213,2130,21.60,20240909,1.86,N,051380,500,76 억,,64610,N,N,0,N,00,N
20241127,160547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,135,2,5.40,3061590405,1162113,73.85,2490,2795,2430,3250,1750,2500,2635.10,0.67,0,-27779,2930,2715,2530,2315,2130,2622,2222,77,750,500,1550,5,1,15340072,404,52.70,0.94,12,7.58,50.00,2806.00,5200,20231220,-49.33,2130,20240909,23.71,4570,-42.34,20240109,2130,23.71,20240909,8900,-70.39,20231213,2130,23.71,20240909,1.88,N,051380,500,76 억,,102415,N,N,0,N,00,N
20241127,150557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,105,2,4.20,2982800795,1132010,71.94,2490,2795,2430,3250,1750,2500,2635.57,0.67,0,-26586,2930,2715,2530,2315,2130,2622,2222,77,750,500,1550,5,1,15340072,400,52.10,0.93,12,7.38,50.00,2806.00,5200,20231220,-49.90,2130,20240909,22.30,4570,-43.00,20240109,2130,22.30,20240909,8900,-70.73,20231213,2130,22.30,20240909,1.88,N,051380,500,76 억,,102415,N,N,0,N,00,N
20241127,140557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,115,2,4.60,2851302180,1081861,68.75,2490,2795,2430,3250,1750,2500,2636.20,0.67,0,-30235,2930,2715,2530,2315,2130,2622,2222,77,750,500,1550,5,1,15340072,401,52.30,0.93,12,7.05,50.00,2806.00,5200,20231220,-49.71,2130,20240909,22.77,4570,-42.78,20240109,2130,22.77,20240909,8900,-70.62,20231213,2130,22.77,20240909,1.88,N,051380,500,76 억,,102415,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 160554 57 100.00 KOSDAQ 유통 N N N N N 2620 -15 5 -0.57 415014945 160033 13.69 2635 2635 2555 3425 1845 2635 2592.83 0.42 0 18872 2985 2810 2620 2445 2255 2897 2532 77 790 500 1630 5 1 15340072 402 52.40 0.93 12 1.04 50.00 2806.00 5200 20231220 -49.62 2130 20240909 23.00 4570 -42.67 20240109 2130 23.00 20240909 8900 -70.56 20231213 2130 23.00 20240909 1.86 N 051380 500 76 억 64610 N N 0 N 00 N
3 20241128 150602 57 100.00 KOSDAQ 유통 N N N N N 2610 -25 5 -0.95 390435355 150633 12.89 2635 2635 2555 3425 1845 2635 2591.63 0.42 0 18427 2985 2810 2620 2445 2255 2897 2532 77 790 500 1630 5 1 15340072 400 52.20 0.93 12 0.98 50.00 2806.00 5200 20231220 -49.81 2130 20240909 22.54 4570 -42.89 20240109 2130 22.54 20240909 8900 -70.67 20231213 2130 22.54 20240909 1.86 N 051380 500 76 억 64610 N N 0 N 00 N
4 20241128 140602 57 100.00 KOSDAQ 유통 N N N N N 2610 -25 5 -0.95 343881555 132757 11.36 2635 2635 2555 3425 1845 2635 2589.91 0.42 0 17435 2985 2810 2620 2445 2255 2897 2532 77 790 500 1630 5 1 15340072 400 52.20 0.93 12 0.87 50.00 2806.00 5200 20231220 -49.81 2130 20240909 22.54 4570 -42.89 20240109 2130 22.54 20240909 8900 -70.67 20231213 2130 22.54 20240909 1.86 N 051380 500 76 억 64610 N N 0 N 00 N
5 20241128 130559 57 100.00 KOSDAQ 유통 N N N N N 2625 -10 5 -0.38 302165185 116729 9.99 2635 2635 2555 3425 1845 2635 2588.14 0.42 0 17378 2985 2810 2620 2445 2255 2897 2532 77 790 500 1630 5 1 15340072 403 52.50 0.94 12 0.76 50.00 2806.00 5200 20231220 -49.52 2130 20240909 23.24 4570 -42.56 20240109 2130 23.24 20240909 8900 -70.51 20231213 2130 23.24 20240909 1.86 N 051380 500 76 억 64610 N N 0 N 00 N
6 20241128 120602 57 100.00 KOSDAQ 유통 N N N N N 2595 -40 5 -1.52 262282350 101510 8.69 2635 2635 2555 3425 1845 2635 2583.21 0.42 0 18536 2985 2810 2620 2445 2255 2897 2532 77 790 500 1630 5 1 15340072 398 51.90 0.92 12 0.66 50.00 2806.00 5200 20231220 -50.10 2130 20240909 21.83 4570 -43.22 20240109 2130 21.83 20240909 8900 -70.84 20231213 2130 21.83 20240909 1.86 N 051380 500 76 억 64610 N N 0 N 00 N
7 20241128 110604 57 100.00 KOSDAQ 유통 N N N N N 2570 -65 5 -2.47 192668455 74461 6.37 2635 2635 2560 3425 1845 2635 2586.75 0.42 0 14090 2985 2810 2620 2445 2255 2897 2532 77 790 500 1630 5 1 15340072 394 51.40 0.92 12 0.49 50.00 2806.00 5200 20231220 -50.58 2130 20240909 20.66 4570 -43.76 20240109 2130 20.66 20240909 8900 -71.12 20231213 2130 20.66 20240909 1.86 N 051380 500 76 억 64610 N N 0 N 00 N
8 20241128 100603 57 100.00 KOSDAQ 유통 N N N N N 2590 -45 5 -1.71 151345275 58420 5.00 2635 2635 2570 3425 1845 2635 2589.74 0.42 0 13750 2985 2810 2620 2445 2255 2897 2532 77 790 500 1630 5 1 15340072 397 51.80 0.92 12 0.38 50.00 2806.00 5200 20231220 -50.19 2130 20240909 21.60 4570 -43.33 20240109 2130 21.60 20240909 8900 -70.90 20231213 2130 21.60 20240909 1.86 N 051380 500 76 억 64610 N N 0 N 00 N
9 20241128 090601 57 100.00 KOSDAQ 유통 N N N N N 2590 -45 5 -1.71 28846610 11060 0.95 2635 2635 2585 3425 1845 2635 2605.03 0.42 0 1213 2985 2810 2620 2445 2255 2897 2532 77 790 500 1630 5 1 15340072 397 51.80 0.92 12 0.07 50.00 2806.00 5200 20231220 -50.19 2130 20240909 21.60 4570 -43.33 20240109 2130 21.60 20240909 8900 -70.90 20231213 2130 21.60 20240909 1.86 N 051380 500 76 억 64610 N N 0 N 00 N
10 20241127 160547 57 100.00 KOSDAQ 유통 N N N N N 2635 135 2 5.40 3061590405 1162113 73.85 2490 2795 2430 3250 1750 2500 2635.10 0.67 0 -27779 2930 2715 2530 2315 2130 2622 2222 77 750 500 1550 5 1 15340072 404 52.70 0.94 12 7.58 50.00 2806.00 5200 20231220 -49.33 2130 20240909 23.71 4570 -42.34 20240109 2130 23.71 20240909 8900 -70.39 20231213 2130 23.71 20240909 1.88 N 051380 500 76 억 102415 N N 0 N 00 N
11 20241127 150557 57 100.00 KOSDAQ 유통 N N N N N 2605 105 2 4.20 2982800795 1132010 71.94 2490 2795 2430 3250 1750 2500 2635.57 0.67 0 -26586 2930 2715 2530 2315 2130 2622 2222 77 750 500 1550 5 1 15340072 400 52.10 0.93 12 7.38 50.00 2806.00 5200 20231220 -49.90 2130 20240909 22.30 4570 -43.00 20240109 2130 22.30 20240909 8900 -70.73 20231213 2130 22.30 20240909 1.88 N 051380 500 76 억 102415 N N 0 N 00 N
12 20241127 140557 57 100.00 KOSDAQ 유통 N N N N N 2615 115 2 4.60 2851302180 1081861 68.75 2490 2795 2430 3250 1750 2500 2636.20 0.67 0 -30235 2930 2715 2530 2315 2130 2622 2222 77 750 500 1550 5 1 15340072 401 52.30 0.93 12 7.05 50.00 2806.00 5200 20231220 -49.71 2130 20240909 22.77 4570 -42.78 20240109 2130 22.77 20240909 8900 -70.62 20231213 2130 22.77 20240909 1.88 N 051380 500 76 억 102415 N N 0 N 00 N