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
052020/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
20241128,160557,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5530,-350,5,-5.95,1519792480,265548,100.73,5720,5950,5490,7640,4120,5880,5723.62,3.92,0,-46886,6200,6040,5860,5700,5520,6120,5780,247,1760,500,0,10,1,49466105,2735,-10.47,7.27,12,0.54,-528.00,761.00,11691,20240103,-52.70,4004,20240417,38.11,11691,-52.70,20240103,4004,38.11,20240417,12700,-56.46,20240103,4350,27.13,20240417,0.00,N,052020,500,247 억,,1941001,N,N,0,N,00,N
20241128,150605,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5570,-310,5,-5.27,1319719970,229319,86.99,5720,5950,5550,7640,4120,5880,5754.94,3.92,0,-37203,6200,6040,5860,5700,5520,6120,5780,247,1760,500,0,10,1,49466105,2755,-10.55,7.32,12,0.46,-528.00,761.00,11691,20240103,-52.36,4004,20240417,39.11,11691,-52.36,20240103,4004,39.11,20240417,12700,-56.14,20240103,4350,28.05,20240417,0.00,N,052020,500,247 억,,1941001,N,N,0,N,00,N
20241128,140605,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,-180,5,-3.06,974030210,167564,63.56,5720,5950,5620,7640,4120,5880,5812.88,3.92,0,-15926,6200,6040,5860,5700,5520,6120,5780,247,1760,500,0,10,1,49466105,2820,-10.80,7.49,12,0.34,-528.00,761.00,11691,20240103,-51.24,4004,20240417,42.36,11691,-51.24,20240103,4004,42.36,20240417,12700,-55.12,20240103,4350,31.03,20240417,0.00,N,052020,500,247 억,,1941001,N,N,0,N,00,N
20241128,130602,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,-150,5,-2.55,851495860,146028,55.39,5720,5950,5690,7640,4120,5880,5831.04,3.92,0,-11466,6200,6040,5860,5700,5520,6120,5780,247,1760,500,0,10,1,49466105,2834,-10.85,7.53,12,0.30,-528.00,761.00,11691,20240103,-50.99,4004,20240417,43.11,11691,-50.99,20240103,4004,43.11,20240417,12700,-54.88,20240103,4350,31.72,20240417,0.00,N,052020,500,247 억,,1941001,N,N,0,N,00,N
20241128,120606,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5860,-20,5,-0.34,566011730,96472,36.59,5720,5950,5720,7640,4120,5880,5867.11,3.92,0,-20400,6200,6040,5860,5700,5520,6120,5780,247,1760,500,0,10,1,49466105,2899,-11.10,7.70,12,0.20,-528.00,761.00,11691,20240103,-49.88,4004,20240417,46.35,11691,-49.88,20240103,4004,46.35,20240417,12700,-53.86,20240103,4350,34.71,20240417,0.00,N,052020,500,247 억,,1941001,N,N,0,N,00,N
20241128,110608,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,20,2,0.34,427342100,72757,27.60,5720,5950,5720,7640,4120,5880,5873.55,3.92,0,-19949,6200,6040,5860,5700,5520,6120,5780,247,1760,500,0,10,1,49466105,2919,-11.17,7.75,12,0.15,-528.00,761.00,11691,20240103,-49.53,4004,20240417,47.35,11691,-49.53,20240103,4004,47.35,20240417,12700,-53.54,20240103,4350,35.63,20240417,0.00,N,052020,500,247 억,,1941001,N,N,0,N,00,N
20241128,100606,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,70,2,1.19,252607940,43169,16.38,5720,5950,5720,7640,4120,5880,5851.59,3.92,0,-11232,6200,6040,5860,5700,5520,6120,5780,247,1760,500,0,10,1,49466105,2943,-11.27,7.82,12,0.09,-528.00,761.00,11691,20240103,-49.11,4004,20240417,48.60,11691,-49.11,20240103,4004,48.60,20240417,12700,-53.15,20240103,4350,36.78,20240417,0.00,N,052020,500,247 억,,1941001,N,N,0,N,00,N
20241128,090604,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5880,0,3,0.00,55578350,9642,3.66,5720,5880,5720,7640,4120,5880,5763.94,3.92,0,481,6200,6040,5860,5700,5520,6120,5780,247,1760,500,0,10,1,49466105,2909,-11.14,7.73,12,0.02,-528.00,761.00,11691,20240103,-49.70,4004,20240417,46.85,11691,-49.70,20240103,4004,46.85,20240417,12700,-53.70,20240103,4350,35.17,20240417,0.00,N,052020,500,247 억,,1941001,N,N,0,N,00,N
20241127,160550,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5880,110,2,1.91,1525499120,261862,98.97,5760,6020,5680,7500,4040,5770,5825.45,3.70,0,42335,6056,5912,5776,5632,5496,5845,5565,247,1730,500,0,10,1,49466105,2909,-11.14,7.73,12,0.53,-528.00,761.00,11691,20240103,-49.70,4004,20240417,46.85,11691,-49.70,20240103,4004,46.85,20240417,12700,-53.70,20240103,4350,35.17,20240417,0.00,N,052020,500,247 억,,1832352,N,N,0,N,00,N
20241127,150601,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,100,2,1.73,1422778480,244401,92.37,5760,6020,5680,7500,4040,5770,5821.49,3.70,0,41001,6056,5912,5776,5632,5496,5845,5565,247,1730,500,0,10,1,49466105,2904,-11.12,7.71,12,0.49,-528.00,761.00,11691,20240103,-49.79,4004,20240417,46.60,11691,-49.79,20240103,4004,46.60,20240417,12700,-53.78,20240103,4350,34.94,20240417,0.00,N,052020,500,247 억,,1832352,N,N,0,N,00,N
20241127,140600,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,-10,5,-0.17,796789640,138215,52.24,5760,5840,5680,7500,4040,5770,5764.86,3.70,0,15702,6056,5912,5776,5632,5496,5845,5565,247,1730,500,0,10,1,49466105,2849,-10.91,7.57,12,0.28,-528.00,761.00,11691,20240103,-50.73,4004,20240417,43.86,11691,-50.73,20240103,4004,43.86,20240417,12700,-54.65,20240103,4350,32.41,20240417,0.00,N,052020,500,247 억,,1832352,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 160557 51 100.00 KOSDAQ 유통 N N N N N 5530 -350 5 -5.95 1519792480 265548 100.73 5720 5950 5490 7640 4120 5880 5723.62 3.92 0 -46886 6200 6040 5860 5700 5520 6120 5780 247 1760 500 0 10 1 49466105 2735 -10.47 7.27 12 0.54 -528.00 761.00 11691 20240103 -52.70 4004 20240417 38.11 11691 -52.70 20240103 4004 38.11 20240417 12700 -56.46 20240103 4350 27.13 20240417 0.00 N 052020 500 247 억 1941001 N N 0 N 00 N
3 20241128 150605 51 100.00 KOSDAQ 유통 N N N N N 5570 -310 5 -5.27 1319719970 229319 86.99 5720 5950 5550 7640 4120 5880 5754.94 3.92 0 -37203 6200 6040 5860 5700 5520 6120 5780 247 1760 500 0 10 1 49466105 2755 -10.55 7.32 12 0.46 -528.00 761.00 11691 20240103 -52.36 4004 20240417 39.11 11691 -52.36 20240103 4004 39.11 20240417 12700 -56.14 20240103 4350 28.05 20240417 0.00 N 052020 500 247 억 1941001 N N 0 N 00 N
4 20241128 140605 51 100.00 KOSDAQ 유통 N N N N N 5700 -180 5 -3.06 974030210 167564 63.56 5720 5950 5620 7640 4120 5880 5812.88 3.92 0 -15926 6200 6040 5860 5700 5520 6120 5780 247 1760 500 0 10 1 49466105 2820 -10.80 7.49 12 0.34 -528.00 761.00 11691 20240103 -51.24 4004 20240417 42.36 11691 -51.24 20240103 4004 42.36 20240417 12700 -55.12 20240103 4350 31.03 20240417 0.00 N 052020 500 247 억 1941001 N N 0 N 00 N
5 20241128 130602 51 100.00 KOSDAQ 유통 N N N N N 5730 -150 5 -2.55 851495860 146028 55.39 5720 5950 5690 7640 4120 5880 5831.04 3.92 0 -11466 6200 6040 5860 5700 5520 6120 5780 247 1760 500 0 10 1 49466105 2834 -10.85 7.53 12 0.30 -528.00 761.00 11691 20240103 -50.99 4004 20240417 43.11 11691 -50.99 20240103 4004 43.11 20240417 12700 -54.88 20240103 4350 31.72 20240417 0.00 N 052020 500 247 억 1941001 N N 0 N 00 N
6 20241128 120606 51 100.00 KOSDAQ 유통 N N N N N 5860 -20 5 -0.34 566011730 96472 36.59 5720 5950 5720 7640 4120 5880 5867.11 3.92 0 -20400 6200 6040 5860 5700 5520 6120 5780 247 1760 500 0 10 1 49466105 2899 -11.10 7.70 12 0.20 -528.00 761.00 11691 20240103 -49.88 4004 20240417 46.35 11691 -49.88 20240103 4004 46.35 20240417 12700 -53.86 20240103 4350 34.71 20240417 0.00 N 052020 500 247 억 1941001 N N 0 N 00 N
7 20241128 110608 51 100.00 KOSDAQ 유통 N N N N N 5900 20 2 0.34 427342100 72757 27.60 5720 5950 5720 7640 4120 5880 5873.55 3.92 0 -19949 6200 6040 5860 5700 5520 6120 5780 247 1760 500 0 10 1 49466105 2919 -11.17 7.75 12 0.15 -528.00 761.00 11691 20240103 -49.53 4004 20240417 47.35 11691 -49.53 20240103 4004 47.35 20240417 12700 -53.54 20240103 4350 35.63 20240417 0.00 N 052020 500 247 억 1941001 N N 0 N 00 N
8 20241128 100606 51 100.00 KOSDAQ 유통 N N N N N 5950 70 2 1.19 252607940 43169 16.38 5720 5950 5720 7640 4120 5880 5851.59 3.92 0 -11232 6200 6040 5860 5700 5520 6120 5780 247 1760 500 0 10 1 49466105 2943 -11.27 7.82 12 0.09 -528.00 761.00 11691 20240103 -49.11 4004 20240417 48.60 11691 -49.11 20240103 4004 48.60 20240417 12700 -53.15 20240103 4350 36.78 20240417 0.00 N 052020 500 247 억 1941001 N N 0 N 00 N
9 20241128 090604 51 100.00 KOSDAQ 유통 N N N N N 5880 0 3 0.00 55578350 9642 3.66 5720 5880 5720 7640 4120 5880 5763.94 3.92 0 481 6200 6040 5860 5700 5520 6120 5780 247 1760 500 0 10 1 49466105 2909 -11.14 7.73 12 0.02 -528.00 761.00 11691 20240103 -49.70 4004 20240417 46.85 11691 -49.70 20240103 4004 46.85 20240417 12700 -53.70 20240103 4350 35.17 20240417 0.00 N 052020 500 247 억 1941001 N N 0 N 00 N
10 20241127 160550 51 100.00 KOSDAQ 유통 N N N N N 5880 110 2 1.91 1525499120 261862 98.97 5760 6020 5680 7500 4040 5770 5825.45 3.70 0 42335 6056 5912 5776 5632 5496 5845 5565 247 1730 500 0 10 1 49466105 2909 -11.14 7.73 12 0.53 -528.00 761.00 11691 20240103 -49.70 4004 20240417 46.85 11691 -49.70 20240103 4004 46.85 20240417 12700 -53.70 20240103 4350 35.17 20240417 0.00 N 052020 500 247 억 1832352 N N 0 N 00 N
11 20241127 150601 51 100.00 KOSDAQ 유통 N N N N N 5870 100 2 1.73 1422778480 244401 92.37 5760 6020 5680 7500 4040 5770 5821.49 3.70 0 41001 6056 5912 5776 5632 5496 5845 5565 247 1730 500 0 10 1 49466105 2904 -11.12 7.71 12 0.49 -528.00 761.00 11691 20240103 -49.79 4004 20240417 46.60 11691 -49.79 20240103 4004 46.60 20240417 12700 -53.78 20240103 4350 34.94 20240417 0.00 N 052020 500 247 억 1832352 N N 0 N 00 N
12 20241127 140600 51 100.00 KOSDAQ 유통 N N N N N 5760 -10 5 -0.17 796789640 138215 52.24 5760 5840 5680 7500 4040 5770 5764.86 3.70 0 15702 6056 5912 5776 5632 5496 5845 5565 247 1730 500 0 10 1 49466105 2849 -10.91 7.57 12 0.28 -528.00 761.00 11691 20240103 -50.73 4004 20240417 43.86 11691 -50.73 20240103 4004 43.86 20240417 12700 -54.65 20240103 4350 32.41 20240417 0.00 N 052020 500 247 억 1832352 N N 0 N 00 N