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
083640/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
20241128,160733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,298,0,3,0.00,24314831,81152,119.02,300,303,298,387,209,298,299.62,0.37,0,-11451,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,232,-0.73,0.26,12,0.10,-406.00,1147.00,677,20231208,-55.98,273,20241115,9.16,598,-50.17,20240104,273,9.16,20241115,677,-55.98,20231208,273,9.16,20241115,0.02,N,083640,500,388 억,,291222,N,N,0,N,00,N
20241128,150746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,4,2,1.34,22924826,76500,112.20,300,303,298,387,209,298,299.67,0.37,0,-11129,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,235,-0.74,0.26,12,0.10,-406.00,1147.00,677,20231208,-55.39,273,20241115,10.62,598,-49.50,20240104,273,10.62,20241115,677,-55.39,20231208,273,10.62,20241115,0.02,N,083640,500,388 억,,291222,N,N,0,N,00,N
20241128,140744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,1,2,0.34,18059952,60204,88.30,300,303,298,387,209,298,299.98,0.37,0,-6825,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,232,-0.74,0.26,12,0.08,-406.00,1147.00,677,20231208,-55.83,273,20241115,9.52,598,-50.00,20240104,273,9.52,20241115,677,-55.83,20231208,273,9.52,20241115,0.02,N,083640,500,388 억,,291222,N,N,0,N,00,N
20241128,130742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,4,2,1.34,13878314,46218,67.78,300,303,299,387,209,298,300.28,0.37,0,-6885,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,235,-0.74,0.26,12,0.06,-406.00,1147.00,677,20231208,-55.39,273,20241115,10.62,598,-49.50,20240104,273,10.62,20241115,677,-55.39,20231208,273,10.62,20241115,0.02,N,083640,500,388 억,,291222,N,N,0,N,00,N
20241128,120745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,3,2,1.01,11858354,39476,57.90,300,303,299,387,209,298,300.39,0.37,0,-5848,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,234,-0.74,0.26,12,0.05,-406.00,1147.00,677,20231208,-55.54,273,20241115,10.26,598,-49.67,20240104,273,10.26,20241115,677,-55.54,20231208,273,10.26,20241115,0.02,N,083640,500,388 억,,291222,N,N,0,N,00,N
20241128,110747,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,4,2,1.34,7599328,25269,37.06,300,303,300,387,209,298,300.74,0.37,0,-3962,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,235,-0.74,0.26,12,0.03,-406.00,1147.00,677,20231208,-55.39,273,20241115,10.62,598,-49.50,20240104,273,10.62,20241115,677,-55.39,20231208,273,10.62,20241115,0.02,N,083640,500,388 억,,291222,N,N,0,N,00,N
20241128,100745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,3,2,1.01,5850281,19470,28.56,300,302,300,387,209,298,300.48,0.37,0,-2643,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,234,-0.74,0.26,12,0.03,-406.00,1147.00,677,20231208,-55.54,273,20241115,10.26,598,-49.67,20240104,273,10.26,20241115,677,-55.54,20231208,273,10.26,20241115,0.02,N,083640,500,388 억,,291222,N,N,0,N,00,N
20241128,090743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,3,2,1.01,311640,1038,1.52,300,301,300,387,209,298,300.23,0.37,0,-58,304,300,299,295,294,300,295,389,89,500,200,1,1,77720351,234,-0.74,0.26,12,0.00,-406.00,1147.00,677,20231208,-55.54,273,20241115,10.26,598,-49.67,20240104,273,10.26,20241115,677,-55.54,20231208,273,10.26,20241115,0.02,N,083640,500,388 억,,291222,N,N,0,N,00,N
20241127,160726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,298,-2,5,-0.67,20441392,68173,78.03,301,303,298,390,210,300,299.85,0.39,0,-13197,308,304,300,296,292,306,298,389,90,500,210,1,1,77720351,232,-0.73,0.26,12,0.09,-406.00,1147.00,677,20231208,-55.98,273,20241115,9.16,598,-50.17,20240104,273,9.16,20241115,677,-55.98,20231208,273,9.16,20241115,0.02,N,083640,500,388 억,,304419,N,N,0,N,00,N
20241127,150739,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,1,2,0.33,16756991,55848,63.92,301,303,298,390,210,300,300.05,0.39,0,-12790,308,304,300,296,292,306,298,389,90,500,210,1,1,77720351,234,-0.74,0.26,12,0.07,-406.00,1147.00,677,20231208,-55.54,273,20241115,10.26,598,-49.67,20240104,273,10.26,20241115,677,-55.54,20231208,273,10.26,20241115,0.02,N,083640,500,388 억,,304419,N,N,0,N,00,N
20241127,140740,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,298,-2,5,-0.67,11973243,39864,45.63,301,303,298,390,210,300,300.35,0.39,0,-11137,308,304,300,296,292,306,298,389,90,500,210,1,1,77720351,232,-0.73,0.26,12,0.05,-406.00,1147.00,677,20231208,-55.98,273,20241115,9.16,598,-50.17,20240104,273,9.16,20241115,677,-55.98,20231208,273,9.16,20241115,0.02,N,083640,500,388 억,,304419,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 160733 57 100.00 KOSDAQ 유통 N N N N N 298 0 3 0.00 24314831 81152 119.02 300 303 298 387 209 298 299.62 0.37 0 -11451 304 300 299 295 294 300 295 389 89 500 200 1 1 77720351 232 -0.73 0.26 12 0.10 -406.00 1147.00 677 20231208 -55.98 273 20241115 9.16 598 -50.17 20240104 273 9.16 20241115 677 -55.98 20231208 273 9.16 20241115 0.02 N 083640 500 388 억 291222 N N 0 N 00 N
3 20241128 150746 57 100.00 KOSDAQ 유통 N N N N N 302 4 2 1.34 22924826 76500 112.20 300 303 298 387 209 298 299.67 0.37 0 -11129 304 300 299 295 294 300 295 389 89 500 200 1 1 77720351 235 -0.74 0.26 12 0.10 -406.00 1147.00 677 20231208 -55.39 273 20241115 10.62 598 -49.50 20240104 273 10.62 20241115 677 -55.39 20231208 273 10.62 20241115 0.02 N 083640 500 388 억 291222 N N 0 N 00 N
4 20241128 140744 57 100.00 KOSDAQ 유통 N N N N N 299 1 2 0.34 18059952 60204 88.30 300 303 298 387 209 298 299.98 0.37 0 -6825 304 300 299 295 294 300 295 389 89 500 200 1 1 77720351 232 -0.74 0.26 12 0.08 -406.00 1147.00 677 20231208 -55.83 273 20241115 9.52 598 -50.00 20240104 273 9.52 20241115 677 -55.83 20231208 273 9.52 20241115 0.02 N 083640 500 388 억 291222 N N 0 N 00 N
5 20241128 130742 57 100.00 KOSDAQ 유통 N N N N N 302 4 2 1.34 13878314 46218 67.78 300 303 299 387 209 298 300.28 0.37 0 -6885 304 300 299 295 294 300 295 389 89 500 200 1 1 77720351 235 -0.74 0.26 12 0.06 -406.00 1147.00 677 20231208 -55.39 273 20241115 10.62 598 -49.50 20240104 273 10.62 20241115 677 -55.39 20231208 273 10.62 20241115 0.02 N 083640 500 388 억 291222 N N 0 N 00 N
6 20241128 120745 57 100.00 KOSDAQ 유통 N N N N N 301 3 2 1.01 11858354 39476 57.90 300 303 299 387 209 298 300.39 0.37 0 -5848 304 300 299 295 294 300 295 389 89 500 200 1 1 77720351 234 -0.74 0.26 12 0.05 -406.00 1147.00 677 20231208 -55.54 273 20241115 10.26 598 -49.67 20240104 273 10.26 20241115 677 -55.54 20231208 273 10.26 20241115 0.02 N 083640 500 388 억 291222 N N 0 N 00 N
7 20241128 110747 57 100.00 KOSDAQ 유통 N N N N N 302 4 2 1.34 7599328 25269 37.06 300 303 300 387 209 298 300.74 0.37 0 -3962 304 300 299 295 294 300 295 389 89 500 200 1 1 77720351 235 -0.74 0.26 12 0.03 -406.00 1147.00 677 20231208 -55.39 273 20241115 10.62 598 -49.50 20240104 273 10.62 20241115 677 -55.39 20231208 273 10.62 20241115 0.02 N 083640 500 388 억 291222 N N 0 N 00 N
8 20241128 100745 57 100.00 KOSDAQ 유통 N N N N N 301 3 2 1.01 5850281 19470 28.56 300 302 300 387 209 298 300.48 0.37 0 -2643 304 300 299 295 294 300 295 389 89 500 200 1 1 77720351 234 -0.74 0.26 12 0.03 -406.00 1147.00 677 20231208 -55.54 273 20241115 10.26 598 -49.67 20240104 273 10.26 20241115 677 -55.54 20231208 273 10.26 20241115 0.02 N 083640 500 388 억 291222 N N 0 N 00 N
9 20241128 090743 57 100.00 KOSDAQ 유통 N N N N N 301 3 2 1.01 311640 1038 1.52 300 301 300 387 209 298 300.23 0.37 0 -58 304 300 299 295 294 300 295 389 89 500 200 1 1 77720351 234 -0.74 0.26 12 0.00 -406.00 1147.00 677 20231208 -55.54 273 20241115 10.26 598 -49.67 20240104 273 10.26 20241115 677 -55.54 20231208 273 10.26 20241115 0.02 N 083640 500 388 억 291222 N N 0 N 00 N
10 20241127 160726 57 100.00 KOSDAQ 유통 N N N N N 298 -2 5 -0.67 20441392 68173 78.03 301 303 298 390 210 300 299.85 0.39 0 -13197 308 304 300 296 292 306 298 389 90 500 210 1 1 77720351 232 -0.73 0.26 12 0.09 -406.00 1147.00 677 20231208 -55.98 273 20241115 9.16 598 -50.17 20240104 273 9.16 20241115 677 -55.98 20231208 273 9.16 20241115 0.02 N 083640 500 388 억 304419 N N 0 N 00 N
11 20241127 150739 57 100.00 KOSDAQ 유통 N N N N N 301 1 2 0.33 16756991 55848 63.92 301 303 298 390 210 300 300.05 0.39 0 -12790 308 304 300 296 292 306 298 389 90 500 210 1 1 77720351 234 -0.74 0.26 12 0.07 -406.00 1147.00 677 20231208 -55.54 273 20241115 10.26 598 -49.67 20240104 273 10.26 20241115 677 -55.54 20231208 273 10.26 20241115 0.02 N 083640 500 388 억 304419 N N 0 N 00 N
12 20241127 140740 57 100.00 KOSDAQ 유통 N N N N N 298 -2 5 -0.67 11973243 39864 45.63 301 303 298 390 210 300 300.35 0.39 0 -11137 308 304 300 296 292 306 298 389 90 500 210 1 1 77720351 232 -0.73 0.26 12 0.05 -406.00 1147.00 677 20231208 -55.98 273 20241115 9.16 598 -50.17 20240104 273 9.16 20241115 677 -55.98 20231208 273 9.16 20241115 0.02 N 083640 500 388 억 304419 N N 0 N 00 N