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
093520/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
20241128,160806,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8430,30,2,0.36,167186490,19818,28.73,8440,8510,8380,10920,5880,8400,8436.11,14.03,0,3460,8826,8612,8506,8292,8186,8560,8240,81,2520,500,5370,10,1,16163092,1363,6.73,1.05,12,0.12,1252.00,8054.00,19440,20240215,-56.64,7450,20240805,13.15,19440,-56.64,20240215,7450,13.15,20240805,19440,-56.64,20240215,7450,13.15,20240805,1.96,N,093520,500,80 억,,2267637,N,N,0,N,00,N
20241128,150823,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8440,40,2,0.48,151032960,17903,25.95,8440,8510,8380,10920,5880,8400,8436.18,14.03,0,3669,8826,8612,8506,8292,8186,8560,8240,81,2520,500,5370,10,1,16163092,1364,6.74,1.05,12,0.11,1252.00,8054.00,19440,20240215,-56.58,7450,20240805,13.29,19440,-56.58,20240215,7450,13.29,20240805,19440,-56.58,20240215,7450,13.29,20240805,1.96,N,093520,500,80 억,,2267637,N,N,0,N,00,N
20241128,140819,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8460,60,2,0.71,142846750,16935,24.55,8440,8510,8380,10920,5880,8400,8435.00,14.03,0,3030,8826,8612,8506,8292,8186,8560,8240,81,2520,500,5370,10,1,16163092,1367,6.76,1.05,12,0.10,1252.00,8054.00,19440,20240215,-56.48,7450,20240805,13.56,19440,-56.48,20240215,7450,13.56,20240805,19440,-56.48,20240215,7450,13.56,20240805,1.96,N,093520,500,80 억,,2267637,N,N,0,N,00,N
20241128,130819,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8460,60,2,0.71,139954730,16593,24.05,8440,8510,8380,10920,5880,8400,8434.56,14.03,0,2837,8826,8612,8506,8292,8186,8560,8240,81,2520,500,5370,10,1,16163092,1367,6.76,1.05,12,0.10,1252.00,8054.00,19440,20240215,-56.48,7450,20240805,13.56,19440,-56.48,20240215,7450,13.56,20240805,19440,-56.48,20240215,7450,13.56,20240805,1.96,N,093520,500,80 억,,2267637,N,N,0,N,00,N
20241128,120822,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8440,40,2,0.48,127570280,15127,21.93,8440,8510,8380,10920,5880,8400,8433.28,14.03,0,2135,8826,8612,8506,8292,8186,8560,8240,81,2520,500,5370,10,1,16163092,1364,6.74,1.05,12,0.09,1252.00,8054.00,19440,20240215,-56.58,7450,20240805,13.29,19440,-56.58,20240215,7450,13.29,20240805,19440,-56.58,20240215,7450,13.29,20240805,1.96,N,093520,500,80 억,,2267637,N,N,0,N,00,N
20241128,110824,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8450,50,2,0.60,99278430,11772,17.06,8440,8510,8380,10920,5880,8400,8433.44,14.03,0,2022,8826,8612,8506,8292,8186,8560,8240,81,2520,500,5370,10,1,16163092,1366,6.75,1.05,12,0.07,1252.00,8054.00,19440,20240215,-56.53,7450,20240805,13.42,19440,-56.53,20240215,7450,13.42,20240805,19440,-56.53,20240215,7450,13.42,20240805,1.96,N,093520,500,80 억,,2267637,N,N,0,N,00,N
20241128,100821,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8470,70,2,0.83,88775990,10530,15.26,8440,8510,8380,10920,5880,8400,8430.77,14.03,0,1527,8826,8612,8506,8292,8186,8560,8240,81,2520,500,5370,10,1,16163092,1369,6.77,1.05,12,0.07,1252.00,8054.00,19440,20240215,-56.43,7450,20240805,13.69,19440,-56.43,20240215,7450,13.69,20240805,19440,-56.43,20240215,7450,13.69,20240805,1.96,N,093520,500,80 억,,2267637,N,N,0,N,00,N
20241128,090818,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8410,10,2,0.12,12931280,1538,2.23,8440,8440,8380,10920,5880,8400,8407.85,14.03,0,221,8826,8612,8506,8292,8186,8560,8240,81,2520,500,5370,10,1,16163092,1359,6.72,1.04,12,0.01,1252.00,8054.00,19440,20240215,-56.74,7450,20240805,12.89,19440,-56.74,20240215,7450,12.89,20240805,19440,-56.74,20240215,7450,12.89,20240805,1.96,N,093520,500,80 억,,2267637,N,N,0,N,00,N
20241127,160800,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8400,-220,5,-2.55,580638640,68485,95.51,8710,8720,8400,11200,6040,8620,8478.34,14.18,0,-24489,8866,8742,8626,8502,8386,8685,8445,81,2580,500,5510,10,1,16163092,1358,6.71,1.04,12,0.42,1252.00,8054.00,19440,20240215,-56.79,7450,20240805,12.75,19440,-56.79,20240215,7450,12.75,20240805,19440,-56.79,20240215,7450,12.75,20240805,1.98,N,093520,500,80 억,,2292077,N,N,0,N,00,N
20241127,150814,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8430,-190,5,-2.20,501988920,59129,82.46,8710,8720,8410,11200,6040,8620,8489.72,14.18,0,-22538,8866,8742,8626,8502,8386,8685,8445,81,2580,500,5510,10,1,16163092,1363,6.73,1.05,12,0.37,1252.00,8054.00,19440,20240215,-56.64,7450,20240805,13.15,19440,-56.64,20240215,7450,13.15,20240805,19440,-56.64,20240215,7450,13.15,20240805,1.98,N,093520,500,80 억,,2292077,N,N,0,N,00,N
20241127,140814,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8470,-150,5,-1.74,398083680,46809,65.28,8710,8720,8430,11200,6040,8620,8504.43,14.18,0,-16589,8866,8742,8626,8502,8386,8685,8445,81,2580,500,5510,10,1,16163092,1369,6.77,1.05,12,0.29,1252.00,8054.00,19440,20240215,-56.43,7450,20240805,13.69,19440,-56.43,20240215,7450,13.69,20240805,19440,-56.43,20240215,7450,13.69,20240805,1.98,N,093520,500,80 억,,2292077,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 160806 55 60.00 KOSDAQ 유통 N N N Y 60 N 8430 30 2 0.36 167186490 19818 28.73 8440 8510 8380 10920 5880 8400 8436.11 14.03 0 3460 8826 8612 8506 8292 8186 8560 8240 81 2520 500 5370 10 1 16163092 1363 6.73 1.05 12 0.12 1252.00 8054.00 19440 20240215 -56.64 7450 20240805 13.15 19440 -56.64 20240215 7450 13.15 20240805 19440 -56.64 20240215 7450 13.15 20240805 1.96 N 093520 500 80 억 2267637 N N 0 N 00 N
3 20241128 150823 55 60.00 KOSDAQ 유통 N N N Y 60 N 8440 40 2 0.48 151032960 17903 25.95 8440 8510 8380 10920 5880 8400 8436.18 14.03 0 3669 8826 8612 8506 8292 8186 8560 8240 81 2520 500 5370 10 1 16163092 1364 6.74 1.05 12 0.11 1252.00 8054.00 19440 20240215 -56.58 7450 20240805 13.29 19440 -56.58 20240215 7450 13.29 20240805 19440 -56.58 20240215 7450 13.29 20240805 1.96 N 093520 500 80 억 2267637 N N 0 N 00 N
4 20241128 140819 55 60.00 KOSDAQ 유통 N N N Y 60 N 8460 60 2 0.71 142846750 16935 24.55 8440 8510 8380 10920 5880 8400 8435.00 14.03 0 3030 8826 8612 8506 8292 8186 8560 8240 81 2520 500 5370 10 1 16163092 1367 6.76 1.05 12 0.10 1252.00 8054.00 19440 20240215 -56.48 7450 20240805 13.56 19440 -56.48 20240215 7450 13.56 20240805 19440 -56.48 20240215 7450 13.56 20240805 1.96 N 093520 500 80 억 2267637 N N 0 N 00 N
5 20241128 130819 55 60.00 KOSDAQ 유통 N N N Y 60 N 8460 60 2 0.71 139954730 16593 24.05 8440 8510 8380 10920 5880 8400 8434.56 14.03 0 2837 8826 8612 8506 8292 8186 8560 8240 81 2520 500 5370 10 1 16163092 1367 6.76 1.05 12 0.10 1252.00 8054.00 19440 20240215 -56.48 7450 20240805 13.56 19440 -56.48 20240215 7450 13.56 20240805 19440 -56.48 20240215 7450 13.56 20240805 1.96 N 093520 500 80 억 2267637 N N 0 N 00 N
6 20241128 120822 55 60.00 KOSDAQ 유통 N N N Y 60 N 8440 40 2 0.48 127570280 15127 21.93 8440 8510 8380 10920 5880 8400 8433.28 14.03 0 2135 8826 8612 8506 8292 8186 8560 8240 81 2520 500 5370 10 1 16163092 1364 6.74 1.05 12 0.09 1252.00 8054.00 19440 20240215 -56.58 7450 20240805 13.29 19440 -56.58 20240215 7450 13.29 20240805 19440 -56.58 20240215 7450 13.29 20240805 1.96 N 093520 500 80 억 2267637 N N 0 N 00 N
7 20241128 110824 55 60.00 KOSDAQ 유통 N N N Y 60 N 8450 50 2 0.60 99278430 11772 17.06 8440 8510 8380 10920 5880 8400 8433.44 14.03 0 2022 8826 8612 8506 8292 8186 8560 8240 81 2520 500 5370 10 1 16163092 1366 6.75 1.05 12 0.07 1252.00 8054.00 19440 20240215 -56.53 7450 20240805 13.42 19440 -56.53 20240215 7450 13.42 20240805 19440 -56.53 20240215 7450 13.42 20240805 1.96 N 093520 500 80 억 2267637 N N 0 N 00 N
8 20241128 100821 55 60.00 KOSDAQ 유통 N N N Y 60 N 8470 70 2 0.83 88775990 10530 15.26 8440 8510 8380 10920 5880 8400 8430.77 14.03 0 1527 8826 8612 8506 8292 8186 8560 8240 81 2520 500 5370 10 1 16163092 1369 6.77 1.05 12 0.07 1252.00 8054.00 19440 20240215 -56.43 7450 20240805 13.69 19440 -56.43 20240215 7450 13.69 20240805 19440 -56.43 20240215 7450 13.69 20240805 1.96 N 093520 500 80 억 2267637 N N 0 N 00 N
9 20241128 090818 55 60.00 KOSDAQ 유통 N N N Y 60 N 8410 10 2 0.12 12931280 1538 2.23 8440 8440 8380 10920 5880 8400 8407.85 14.03 0 221 8826 8612 8506 8292 8186 8560 8240 81 2520 500 5370 10 1 16163092 1359 6.72 1.04 12 0.01 1252.00 8054.00 19440 20240215 -56.74 7450 20240805 12.89 19440 -56.74 20240215 7450 12.89 20240805 19440 -56.74 20240215 7450 12.89 20240805 1.96 N 093520 500 80 억 2267637 N N 0 N 00 N
10 20241127 160800 55 60.00 KOSDAQ 유통 N N N Y 60 N 8400 -220 5 -2.55 580638640 68485 95.51 8710 8720 8400 11200 6040 8620 8478.34 14.18 0 -24489 8866 8742 8626 8502 8386 8685 8445 81 2580 500 5510 10 1 16163092 1358 6.71 1.04 12 0.42 1252.00 8054.00 19440 20240215 -56.79 7450 20240805 12.75 19440 -56.79 20240215 7450 12.75 20240805 19440 -56.79 20240215 7450 12.75 20240805 1.98 N 093520 500 80 억 2292077 N N 0 N 00 N
11 20241127 150814 55 60.00 KOSDAQ 유통 N N N Y 60 N 8430 -190 5 -2.20 501988920 59129 82.46 8710 8720 8410 11200 6040 8620 8489.72 14.18 0 -22538 8866 8742 8626 8502 8386 8685 8445 81 2580 500 5510 10 1 16163092 1363 6.73 1.05 12 0.37 1252.00 8054.00 19440 20240215 -56.64 7450 20240805 13.15 19440 -56.64 20240215 7450 13.15 20240805 19440 -56.64 20240215 7450 13.15 20240805 1.98 N 093520 500 80 억 2292077 N N 0 N 00 N
12 20241127 140814 55 60.00 KOSDAQ 유통 N N N Y 60 N 8470 -150 5 -1.74 398083680 46809 65.28 8710 8720 8430 11200 6040 8620 8504.43 14.18 0 -16589 8866 8742 8626 8502 8386 8685 8445 81 2580 500 5510 10 1 16163092 1369 6.77 1.05 12 0.29 1252.00 8054.00 19440 20240215 -56.43 7450 20240805 13.69 19440 -56.43 20240215 7450 13.69 20240805 19440 -56.43 20240215 7450 13.69 20240805 1.98 N 093520 500 80 억 2292077 N N 0 N 00 N