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
054630/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
20241128,160612,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N
20241128,150621,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N
20241128,140620,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N
20241128,130618,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N
20241128,120622,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N
20241128,110624,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N
20241128,100622,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N
20241128,090620,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N
20241127,160605,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N
20241127,150617,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N
20241127,140616,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,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 160612 58 100.00 KOSDAQ 기타제조 N N N N N 158 0 3 0.00 0 0 0.00 0 0 0 205 111 158 0.00 1.06 0 0 158 158 158 158 158 158 158 399 47 500 0 1 1 79709461 126 -1.35 0.63 12 0.00 -117.00 250.00 373 20231220 -57.64 136 20240327 16.18 344 -54.07 20240122 136 16.18 20240327 373 -57.64 20231220 136 16.18 20240327 0.00 N 054630 500 398 억 841772 N N 0 N 00 N
3 20241128 150621 58 100.00 KOSDAQ 기타제조 N N N N N 158 0 3 0.00 0 0 0.00 0 0 0 205 111 158 0.00 1.06 0 0 158 158 158 158 158 158 158 399 47 500 0 1 1 79709461 126 -1.35 0.63 12 0.00 -117.00 250.00 373 20231220 -57.64 136 20240327 16.18 344 -54.07 20240122 136 16.18 20240327 373 -57.64 20231220 136 16.18 20240327 0.00 N 054630 500 398 억 841772 N N 0 N 00 N
4 20241128 140620 58 100.00 KOSDAQ 기타제조 N N N N N 158 0 3 0.00 0 0 0.00 0 0 0 205 111 158 0.00 1.06 0 0 158 158 158 158 158 158 158 399 47 500 0 1 1 79709461 126 -1.35 0.63 12 0.00 -117.00 250.00 373 20231220 -57.64 136 20240327 16.18 344 -54.07 20240122 136 16.18 20240327 373 -57.64 20231220 136 16.18 20240327 0.00 N 054630 500 398 억 841772 N N 0 N 00 N
5 20241128 130618 58 100.00 KOSDAQ 기타제조 N N N N N 158 0 3 0.00 0 0 0.00 0 0 0 205 111 158 0.00 1.06 0 0 158 158 158 158 158 158 158 399 47 500 0 1 1 79709461 126 -1.35 0.63 12 0.00 -117.00 250.00 373 20231220 -57.64 136 20240327 16.18 344 -54.07 20240122 136 16.18 20240327 373 -57.64 20231220 136 16.18 20240327 0.00 N 054630 500 398 억 841772 N N 0 N 00 N
6 20241128 120622 58 100.00 KOSDAQ 기타제조 N N N N N 158 0 3 0.00 0 0 0.00 0 0 0 205 111 158 0.00 1.06 0 0 158 158 158 158 158 158 158 399 47 500 0 1 1 79709461 126 -1.35 0.63 12 0.00 -117.00 250.00 373 20231220 -57.64 136 20240327 16.18 344 -54.07 20240122 136 16.18 20240327 373 -57.64 20231220 136 16.18 20240327 0.00 N 054630 500 398 억 841772 N N 0 N 00 N
7 20241128 110624 58 100.00 KOSDAQ 기타제조 N N N N N 158 0 3 0.00 0 0 0.00 0 0 0 205 111 158 0.00 1.06 0 0 158 158 158 158 158 158 158 399 47 500 0 1 1 79709461 126 -1.35 0.63 12 0.00 -117.00 250.00 373 20231220 -57.64 136 20240327 16.18 344 -54.07 20240122 136 16.18 20240327 373 -57.64 20231220 136 16.18 20240327 0.00 N 054630 500 398 억 841772 N N 0 N 00 N
8 20241128 100622 58 100.00 KOSDAQ 기타제조 N N N N N 158 0 3 0.00 0 0 0.00 0 0 0 205 111 158 0.00 1.06 0 0 158 158 158 158 158 158 158 399 47 500 0 1 1 79709461 126 -1.35 0.63 12 0.00 -117.00 250.00 373 20231220 -57.64 136 20240327 16.18 344 -54.07 20240122 136 16.18 20240327 373 -57.64 20231220 136 16.18 20240327 0.00 N 054630 500 398 억 841772 N N 0 N 00 N
9 20241128 090620 58 100.00 KOSDAQ 기타제조 N N N N N 158 0 3 0.00 0 0 0.00 0 0 0 205 111 158 0.00 1.06 0 0 158 158 158 158 158 158 158 399 47 500 0 1 1 79709461 126 -1.35 0.63 12 0.00 -117.00 250.00 373 20231220 -57.64 136 20240327 16.18 344 -54.07 20240122 136 16.18 20240327 373 -57.64 20231220 136 16.18 20240327 0.00 N 054630 500 398 억 841772 N N 0 N 00 N
10 20241127 160605 58 100.00 KOSDAQ 기타제조 N N N N N 158 0 3 0.00 0 0 0.00 0 0 0 205 111 158 0.00 1.06 0 0 158 158 158 158 158 158 158 399 47 500 0 1 1 79709461 126 -1.35 0.63 12 0.00 -117.00 250.00 373 20231220 -57.64 136 20240327 16.18 344 -54.07 20240122 136 16.18 20240327 373 -57.64 20231220 136 16.18 20240327 0.00 N 054630 500 398 억 841772 N N 0 N 00 N
11 20241127 150617 58 100.00 KOSDAQ 기타제조 N N N N N 158 0 3 0.00 0 0 0.00 0 0 0 205 111 158 0.00 1.06 0 0 158 158 158 158 158 158 158 399 47 500 0 1 1 79709461 126 -1.35 0.63 12 0.00 -117.00 250.00 373 20231220 -57.64 136 20240327 16.18 344 -54.07 20240122 136 16.18 20240327 373 -57.64 20231220 136 16.18 20240327 0.00 N 054630 500 398 억 841772 N N 0 N 00 N
12 20241127 140616 58 100.00 KOSDAQ 기타제조 N N N N N 158 0 3 0.00 0 0 0.00 0 0 0 205 111 158 0.00 1.06 0 0 158 158 158 158 158 158 158 399 47 500 0 1 1 79709461 126 -1.35 0.63 12 0.00 -117.00 250.00 373 20231220 -57.64 136 20240327 16.18 344 -54.07 20240122 136 16.18 20240327 373 -57.64 20231220 136 16.18 20240327 0.00 N 054630 500 398 억 841772 N N 0 N 00 N