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
053280/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
20241128,160604,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5420,-30,5,-0.55,1523761550,280731,64.09,5430,5500,5370,7080,3820,5450,5427.85,3.04,0,-15890,5556,5502,5396,5342,5236,5530,5370,125,1630,500,3480,10,1,25000000,1355,-37.38,0.62,12,1.12,-145.00,8805.00,10380,20241015,-47.78,4065,20240723,33.33,10380,-47.78,20241015,4065,33.33,20240723,10380,-47.78,20241015,4065,33.33,20240723,1.64,N,053280,500,125 억,,760252,N,N,0,N,00,N
20241128,150614,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5420,-30,5,-0.55,1455377080,268134,61.21,5430,5500,5370,7080,3820,5450,5427.80,3.04,0,-16542,5556,5502,5396,5342,5236,5530,5370,125,1630,500,3480,10,1,25000000,1355,-37.38,0.62,12,1.07,-145.00,8805.00,10380,20241015,-47.78,4065,20240723,33.33,10380,-47.78,20241015,4065,33.33,20240723,10380,-47.78,20241015,4065,33.33,20240723,1.64,N,053280,500,125 억,,760252,N,N,0,N,00,N
20241128,140613,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5420,-30,5,-0.55,1275906600,234941,53.64,5430,5500,5370,7080,3820,5450,5430.75,3.04,0,-18820,5556,5502,5396,5342,5236,5530,5370,125,1630,500,3480,10,1,25000000,1355,-37.38,0.62,12,0.94,-145.00,8805.00,10380,20241015,-47.78,4065,20240723,33.33,10380,-47.78,20241015,4065,33.33,20240723,10380,-47.78,20241015,4065,33.33,20240723,1.64,N,053280,500,125 억,,760252,N,N,0,N,00,N
20241128,130610,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5400,-50,5,-0.92,1137203510,209232,47.77,5430,5500,5370,7080,3820,5450,5435.13,3.04,0,-31090,5556,5502,5396,5342,5236,5530,5370,125,1630,500,3480,10,1,25000000,1350,-37.24,0.61,12,0.84,-145.00,8805.00,10380,20241015,-47.98,4065,20240723,32.84,10380,-47.98,20241015,4065,32.84,20240723,10380,-47.98,20241015,4065,32.84,20240723,1.64,N,053280,500,125 억,,760252,N,N,0,N,00,N
20241128,120614,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5450,0,3,0.00,927596220,170506,38.93,5430,5500,5370,7080,3820,5450,5440.25,3.04,0,-35867,5556,5502,5396,5342,5236,5530,5370,125,1630,500,3480,10,1,25000000,1363,-37.59,0.62,12,0.68,-145.00,8805.00,10380,20241015,-47.50,4065,20240723,34.07,10380,-47.50,20241015,4065,34.07,20240723,10380,-47.50,20241015,4065,34.07,20240723,1.64,N,053280,500,125 억,,760252,N,N,0,N,00,N
20241128,110616,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5450,0,3,0.00,779412510,143264,32.71,5430,5500,5370,7080,3820,5450,5440.39,3.04,0,-33010,5556,5502,5396,5342,5236,5530,5370,125,1630,500,3480,10,1,25000000,1363,-37.59,0.62,12,0.57,-145.00,8805.00,10380,20241015,-47.50,4065,20240723,34.07,10380,-47.50,20241015,4065,34.07,20240723,10380,-47.50,20241015,4065,34.07,20240723,1.64,N,053280,500,125 억,,760252,N,N,0,N,00,N
20241128,100614,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5440,-10,5,-0.18,371821300,68785,15.70,5430,5460,5370,7080,3820,5450,5405.54,3.04,0,-848,5556,5502,5396,5342,5236,5530,5370,125,1630,500,3480,10,1,25000000,1360,-37.52,0.62,12,0.28,-145.00,8805.00,10380,20241015,-47.59,4065,20240723,33.83,10380,-47.59,20241015,4065,33.83,20240723,10380,-47.59,20241015,4065,33.83,20240723,1.64,N,053280,500,125 억,,760252,N,N,0,N,00,N
20241128,090612,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5410,-40,5,-0.73,94708330,17497,3.99,5430,5460,5390,7080,3820,5450,5412.77,3.04,0,-1545,5556,5502,5396,5342,5236,5530,5370,125,1630,500,3480,10,1,25000000,1353,-37.31,0.61,12,0.07,-145.00,8805.00,10380,20241015,-47.88,4065,20240723,33.09,10380,-47.88,20241015,4065,33.09,20240723,10380,-47.88,20241015,4065,33.09,20240723,1.64,N,053280,500,125 억,,760252,N,N,0,N,00,N
20241127,160558,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5450,120,2,2.25,2305609580,427566,177.91,5310,5450,5290,6920,3740,5330,5391.97,2.96,0,19893,5443,5386,5303,5246,5163,5415,5275,125,1590,500,3410,10,1,25000000,1363,-37.59,0.62,12,1.71,-145.00,8805.00,10380,20241015,-47.50,4065,20240723,34.07,10380,-47.50,20241015,4065,34.07,20240723,10380,-47.50,20241015,4065,34.07,20240723,1.77,N,053280,500,125 억,,739762,N,N,0,N,00,N
20241127,150609,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5400,70,2,1.31,1973256900,366385,152.45,5310,5450,5290,6920,3740,5330,5385.77,2.96,0,25526,5443,5386,5303,5246,5163,5415,5275,125,1590,500,3410,10,1,25000000,1350,-37.24,0.61,12,1.47,-145.00,8805.00,10380,20241015,-47.98,4065,20240723,32.84,10380,-47.98,20241015,4065,32.84,20240723,10380,-47.98,20241015,4065,32.84,20240723,1.77,N,053280,500,125 억,,739762,N,N,0,N,00,N
20241127,140609,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5410,80,2,1.50,1475249640,274143,114.07,5310,5450,5290,6920,3740,5330,5381.34,2.96,0,7127,5443,5386,5303,5246,5163,5415,5275,125,1590,500,3410,10,1,25000000,1353,-37.31,0.61,12,1.10,-145.00,8805.00,10380,20241015,-47.88,4065,20240723,33.09,10380,-47.88,20241015,4065,33.09,20240723,10380,-47.88,20241015,4065,33.09,20240723,1.77,N,053280,500,125 억,,739762,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 160604 55 60.00 KOSDAQ 유통 N N N Y 60 N 5420 -30 5 -0.55 1523761550 280731 64.09 5430 5500 5370 7080 3820 5450 5427.85 3.04 0 -15890 5556 5502 5396 5342 5236 5530 5370 125 1630 500 3480 10 1 25000000 1355 -37.38 0.62 12 1.12 -145.00 8805.00 10380 20241015 -47.78 4065 20240723 33.33 10380 -47.78 20241015 4065 33.33 20240723 10380 -47.78 20241015 4065 33.33 20240723 1.64 N 053280 500 125 억 760252 N N 0 N 00 N
3 20241128 150614 55 60.00 KOSDAQ 유통 N N N Y 60 N 5420 -30 5 -0.55 1455377080 268134 61.21 5430 5500 5370 7080 3820 5450 5427.80 3.04 0 -16542 5556 5502 5396 5342 5236 5530 5370 125 1630 500 3480 10 1 25000000 1355 -37.38 0.62 12 1.07 -145.00 8805.00 10380 20241015 -47.78 4065 20240723 33.33 10380 -47.78 20241015 4065 33.33 20240723 10380 -47.78 20241015 4065 33.33 20240723 1.64 N 053280 500 125 억 760252 N N 0 N 00 N
4 20241128 140613 55 60.00 KOSDAQ 유통 N N N Y 60 N 5420 -30 5 -0.55 1275906600 234941 53.64 5430 5500 5370 7080 3820 5450 5430.75 3.04 0 -18820 5556 5502 5396 5342 5236 5530 5370 125 1630 500 3480 10 1 25000000 1355 -37.38 0.62 12 0.94 -145.00 8805.00 10380 20241015 -47.78 4065 20240723 33.33 10380 -47.78 20241015 4065 33.33 20240723 10380 -47.78 20241015 4065 33.33 20240723 1.64 N 053280 500 125 억 760252 N N 0 N 00 N
5 20241128 130610 55 60.00 KOSDAQ 유통 N N N Y 60 N 5400 -50 5 -0.92 1137203510 209232 47.77 5430 5500 5370 7080 3820 5450 5435.13 3.04 0 -31090 5556 5502 5396 5342 5236 5530 5370 125 1630 500 3480 10 1 25000000 1350 -37.24 0.61 12 0.84 -145.00 8805.00 10380 20241015 -47.98 4065 20240723 32.84 10380 -47.98 20241015 4065 32.84 20240723 10380 -47.98 20241015 4065 32.84 20240723 1.64 N 053280 500 125 억 760252 N N 0 N 00 N
6 20241128 120614 55 60.00 KOSDAQ 유통 N N N Y 60 N 5450 0 3 0.00 927596220 170506 38.93 5430 5500 5370 7080 3820 5450 5440.25 3.04 0 -35867 5556 5502 5396 5342 5236 5530 5370 125 1630 500 3480 10 1 25000000 1363 -37.59 0.62 12 0.68 -145.00 8805.00 10380 20241015 -47.50 4065 20240723 34.07 10380 -47.50 20241015 4065 34.07 20240723 10380 -47.50 20241015 4065 34.07 20240723 1.64 N 053280 500 125 억 760252 N N 0 N 00 N
7 20241128 110616 55 60.00 KOSDAQ 유통 N N N Y 60 N 5450 0 3 0.00 779412510 143264 32.71 5430 5500 5370 7080 3820 5450 5440.39 3.04 0 -33010 5556 5502 5396 5342 5236 5530 5370 125 1630 500 3480 10 1 25000000 1363 -37.59 0.62 12 0.57 -145.00 8805.00 10380 20241015 -47.50 4065 20240723 34.07 10380 -47.50 20241015 4065 34.07 20240723 10380 -47.50 20241015 4065 34.07 20240723 1.64 N 053280 500 125 억 760252 N N 0 N 00 N
8 20241128 100614 55 60.00 KOSDAQ 유통 N N N Y 60 N 5440 -10 5 -0.18 371821300 68785 15.70 5430 5460 5370 7080 3820 5450 5405.54 3.04 0 -848 5556 5502 5396 5342 5236 5530 5370 125 1630 500 3480 10 1 25000000 1360 -37.52 0.62 12 0.28 -145.00 8805.00 10380 20241015 -47.59 4065 20240723 33.83 10380 -47.59 20241015 4065 33.83 20240723 10380 -47.59 20241015 4065 33.83 20240723 1.64 N 053280 500 125 억 760252 N N 0 N 00 N
9 20241128 090612 55 60.00 KOSDAQ 유통 N N N Y 60 N 5410 -40 5 -0.73 94708330 17497 3.99 5430 5460 5390 7080 3820 5450 5412.77 3.04 0 -1545 5556 5502 5396 5342 5236 5530 5370 125 1630 500 3480 10 1 25000000 1353 -37.31 0.61 12 0.07 -145.00 8805.00 10380 20241015 -47.88 4065 20240723 33.09 10380 -47.88 20241015 4065 33.09 20240723 10380 -47.88 20241015 4065 33.09 20240723 1.64 N 053280 500 125 억 760252 N N 0 N 00 N
10 20241127 160558 55 60.00 KOSDAQ 유통 N N N Y 60 N 5450 120 2 2.25 2305609580 427566 177.91 5310 5450 5290 6920 3740 5330 5391.97 2.96 0 19893 5443 5386 5303 5246 5163 5415 5275 125 1590 500 3410 10 1 25000000 1363 -37.59 0.62 12 1.71 -145.00 8805.00 10380 20241015 -47.50 4065 20240723 34.07 10380 -47.50 20241015 4065 34.07 20240723 10380 -47.50 20241015 4065 34.07 20240723 1.77 N 053280 500 125 억 739762 N N 0 N 00 N
11 20241127 150609 55 60.00 KOSDAQ 유통 N N N Y 60 N 5400 70 2 1.31 1973256900 366385 152.45 5310 5450 5290 6920 3740 5330 5385.77 2.96 0 25526 5443 5386 5303 5246 5163 5415 5275 125 1590 500 3410 10 1 25000000 1350 -37.24 0.61 12 1.47 -145.00 8805.00 10380 20241015 -47.98 4065 20240723 32.84 10380 -47.98 20241015 4065 32.84 20240723 10380 -47.98 20241015 4065 32.84 20240723 1.77 N 053280 500 125 억 739762 N N 0 N 00 N
12 20241127 140609 55 60.00 KOSDAQ 유통 N N N Y 60 N 5410 80 2 1.50 1475249640 274143 114.07 5310 5450 5290 6920 3740 5330 5381.34 2.96 0 7127 5443 5386 5303 5246 5163 5415 5275 125 1590 500 3410 10 1 25000000 1353 -37.31 0.61 12 1.10 -145.00 8805.00 10380 20241015 -47.88 4065 20240723 33.09 10380 -47.88 20241015 4065 33.09 20240723 10380 -47.88 20241015 4065 33.09 20240723 1.77 N 053280 500 125 억 739762 N N 0 N 00 N