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
099220/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
20241128,160820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1039,28,2,2.77,1230793246,1163912,556.32,1026,1112,1012,1314,708,1011,1057.46,0.85,0,-114594,1063,1037,1019,993,975,1028,984,281,303,500,640,1,1,56171811,584,-6.70,0.63,12,2.07,-155.00,1661.00,2350,20240523,-55.79,995,20241115,4.42,2350,-55.79,20240523,995,4.42,20241115,2350,-55.79,20240523,995,4.42,20241115,2.10,N,099220,500,280 억,,475597,N,N,0,N,00,N
20241128,150837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1042,31,2,3.07,1205980995,1139906,544.84,1026,1112,1012,1314,708,1011,1057.97,0.85,0,-116355,1063,1037,1019,993,975,1028,984,281,303,500,640,1,1,56171811,585,-6.72,0.63,12,2.03,-155.00,1661.00,2350,20240523,-55.66,995,20241115,4.72,2350,-55.66,20240523,995,4.72,20241115,2350,-55.66,20240523,995,4.72,20241115,2.10,N,099220,500,280 억,,475597,N,N,0,N,00,N
20241128,140834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1033,22,2,2.18,1101118350,1038946,496.59,1026,1112,1012,1314,708,1011,1059.84,0.85,0,-109582,1063,1037,1019,993,975,1028,984,281,303,500,640,1,1,56171811,580,-6.66,0.62,12,1.85,-155.00,1661.00,2350,20240523,-56.04,995,20241115,3.82,2350,-56.04,20240523,995,3.82,20241115,2350,-56.04,20240523,995,3.82,20241115,2.10,N,099220,500,280 억,,475597,N,N,0,N,00,N
20241128,130833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1030,19,2,1.88,1082807047,1021139,488.08,1026,1112,1012,1314,708,1011,1060.39,0.85,0,-110223,1063,1037,1019,993,975,1028,984,281,303,500,640,1,1,56171811,579,-6.65,0.62,12,1.82,-155.00,1661.00,2350,20240523,-56.17,995,20241115,3.52,2350,-56.17,20240523,995,3.52,20241115,2350,-56.17,20240523,995,3.52,20241115,2.10,N,099220,500,280 억,,475597,N,N,0,N,00,N
20241128,120836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1034,23,2,2.27,1054715707,993904,475.06,1026,1112,1012,1314,708,1011,1061.18,0.85,0,-97022,1063,1037,1019,993,975,1028,984,281,303,500,640,1,1,56171811,581,-6.67,0.62,12,1.77,-155.00,1661.00,2350,20240523,-56.00,995,20241115,3.92,2350,-56.00,20240523,995,3.92,20241115,2350,-56.00,20240523,995,3.92,20241115,2.10,N,099220,500,280 억,,475597,N,N,0,N,00,N
20241128,110838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1030,19,2,1.88,1011322772,951749,454.91,1026,1112,1012,1314,708,1011,1062.59,0.85,0,-95595,1063,1037,1019,993,975,1028,984,281,303,500,640,1,1,56171811,579,-6.65,0.62,12,1.69,-155.00,1661.00,2350,20240523,-56.17,995,20241115,3.52,2350,-56.17,20240523,995,3.52,20241115,2350,-56.17,20240523,995,3.52,20241115,2.10,N,099220,500,280 억,,475597,N,N,0,N,00,N
20241128,100835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1038,27,2,2.67,910370429,853949,408.16,1026,1112,1012,1314,708,1011,1066.07,0.85,0,-119983,1063,1037,1019,993,975,1028,984,281,303,500,640,1,1,56171811,583,-6.70,0.62,12,1.52,-155.00,1661.00,2350,20240523,-55.83,995,20241115,4.32,2350,-55.83,20240523,995,4.32,20241115,2350,-55.83,20240523,995,4.32,20241115,2.10,N,099220,500,280 억,,475597,N,N,0,N,00,N
20241128,090832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1018,7,2,0.69,10734992,10517,5.03,1026,1026,1014,1314,708,1011,1020.73,0.85,0,-1188,1063,1037,1019,993,975,1028,984,281,303,500,640,1,1,56171811,572,-6.57,0.61,12,0.02,-155.00,1661.00,2350,20240523,-56.68,995,20241115,2.31,2350,-56.68,20240523,995,2.31,20241115,2350,-56.68,20240523,995,2.31,20241115,2.10,N,099220,500,280 억,,475597,N,N,0,N,00,N
20241127,160814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,-25,5,-2.41,211795165,208551,127.67,1036,1045,1001,1346,726,1036,1015.57,0.95,0,-57908,1062,1048,1035,1021,1008,1042,1015,281,310,500,660,1,1,56171811,568,-6.52,0.61,12,0.37,-155.00,1661.00,2350,20240523,-56.98,995,20241115,1.61,2350,-56.98,20240523,995,1.61,20241115,2350,-56.98,20240523,995,1.61,20241115,2.12,N,099220,500,280 억,,532501,N,N,0,N,00,N
20241127,150829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,-31,5,-2.99,197094991,193988,118.76,1036,1045,1001,1346,726,1036,1016.02,0.95,0,-51414,1062,1048,1035,1021,1008,1042,1015,281,310,500,660,1,1,56171811,565,-6.48,0.61,12,0.35,-155.00,1661.00,2350,20240523,-57.23,995,20241115,1.01,2350,-57.23,20240523,995,1.01,20241115,2350,-57.23,20240523,995,1.01,20241115,2.12,N,099220,500,280 억,,532501,N,N,0,N,00,N
20241127,140828,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1008,-28,5,-2.70,147070566,144190,88.27,1036,1045,1004,1346,726,1036,1019.98,0.95,0,-54409,1062,1048,1035,1021,1008,1042,1015,281,310,500,660,1,1,56171811,566,-6.50,0.61,12,0.26,-155.00,1661.00,2350,20240523,-57.11,995,20241115,1.31,2350,-57.11,20240523,995,1.31,20241115,2350,-57.11,20240523,995,1.31,20241115,2.12,N,099220,500,280 억,,532501,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 160820 57 100.00 KOSDAQ 유통 N N N N N 1039 28 2 2.77 1230793246 1163912 556.32 1026 1112 1012 1314 708 1011 1057.46 0.85 0 -114594 1063 1037 1019 993 975 1028 984 281 303 500 640 1 1 56171811 584 -6.70 0.63 12 2.07 -155.00 1661.00 2350 20240523 -55.79 995 20241115 4.42 2350 -55.79 20240523 995 4.42 20241115 2350 -55.79 20240523 995 4.42 20241115 2.10 N 099220 500 280 억 475597 N N 0 N 00 N
3 20241128 150837 57 100.00 KOSDAQ 유통 N N N N N 1042 31 2 3.07 1205980995 1139906 544.84 1026 1112 1012 1314 708 1011 1057.97 0.85 0 -116355 1063 1037 1019 993 975 1028 984 281 303 500 640 1 1 56171811 585 -6.72 0.63 12 2.03 -155.00 1661.00 2350 20240523 -55.66 995 20241115 4.72 2350 -55.66 20240523 995 4.72 20241115 2350 -55.66 20240523 995 4.72 20241115 2.10 N 099220 500 280 억 475597 N N 0 N 00 N
4 20241128 140834 57 100.00 KOSDAQ 유통 N N N N N 1033 22 2 2.18 1101118350 1038946 496.59 1026 1112 1012 1314 708 1011 1059.84 0.85 0 -109582 1063 1037 1019 993 975 1028 984 281 303 500 640 1 1 56171811 580 -6.66 0.62 12 1.85 -155.00 1661.00 2350 20240523 -56.04 995 20241115 3.82 2350 -56.04 20240523 995 3.82 20241115 2350 -56.04 20240523 995 3.82 20241115 2.10 N 099220 500 280 억 475597 N N 0 N 00 N
5 20241128 130833 57 100.00 KOSDAQ 유통 N N N N N 1030 19 2 1.88 1082807047 1021139 488.08 1026 1112 1012 1314 708 1011 1060.39 0.85 0 -110223 1063 1037 1019 993 975 1028 984 281 303 500 640 1 1 56171811 579 -6.65 0.62 12 1.82 -155.00 1661.00 2350 20240523 -56.17 995 20241115 3.52 2350 -56.17 20240523 995 3.52 20241115 2350 -56.17 20240523 995 3.52 20241115 2.10 N 099220 500 280 억 475597 N N 0 N 00 N
6 20241128 120836 57 100.00 KOSDAQ 유통 N N N N N 1034 23 2 2.27 1054715707 993904 475.06 1026 1112 1012 1314 708 1011 1061.18 0.85 0 -97022 1063 1037 1019 993 975 1028 984 281 303 500 640 1 1 56171811 581 -6.67 0.62 12 1.77 -155.00 1661.00 2350 20240523 -56.00 995 20241115 3.92 2350 -56.00 20240523 995 3.92 20241115 2350 -56.00 20240523 995 3.92 20241115 2.10 N 099220 500 280 억 475597 N N 0 N 00 N
7 20241128 110838 57 100.00 KOSDAQ 유통 N N N N N 1030 19 2 1.88 1011322772 951749 454.91 1026 1112 1012 1314 708 1011 1062.59 0.85 0 -95595 1063 1037 1019 993 975 1028 984 281 303 500 640 1 1 56171811 579 -6.65 0.62 12 1.69 -155.00 1661.00 2350 20240523 -56.17 995 20241115 3.52 2350 -56.17 20240523 995 3.52 20241115 2350 -56.17 20240523 995 3.52 20241115 2.10 N 099220 500 280 억 475597 N N 0 N 00 N
8 20241128 100835 57 100.00 KOSDAQ 유통 N N N N N 1038 27 2 2.67 910370429 853949 408.16 1026 1112 1012 1314 708 1011 1066.07 0.85 0 -119983 1063 1037 1019 993 975 1028 984 281 303 500 640 1 1 56171811 583 -6.70 0.62 12 1.52 -155.00 1661.00 2350 20240523 -55.83 995 20241115 4.32 2350 -55.83 20240523 995 4.32 20241115 2350 -55.83 20240523 995 4.32 20241115 2.10 N 099220 500 280 억 475597 N N 0 N 00 N
9 20241128 090832 57 100.00 KOSDAQ 유통 N N N N N 1018 7 2 0.69 10734992 10517 5.03 1026 1026 1014 1314 708 1011 1020.73 0.85 0 -1188 1063 1037 1019 993 975 1028 984 281 303 500 640 1 1 56171811 572 -6.57 0.61 12 0.02 -155.00 1661.00 2350 20240523 -56.68 995 20241115 2.31 2350 -56.68 20240523 995 2.31 20241115 2350 -56.68 20240523 995 2.31 20241115 2.10 N 099220 500 280 억 475597 N N 0 N 00 N
10 20241127 160814 57 100.00 KOSDAQ 유통 N N N N N 1011 -25 5 -2.41 211795165 208551 127.67 1036 1045 1001 1346 726 1036 1015.57 0.95 0 -57908 1062 1048 1035 1021 1008 1042 1015 281 310 500 660 1 1 56171811 568 -6.52 0.61 12 0.37 -155.00 1661.00 2350 20240523 -56.98 995 20241115 1.61 2350 -56.98 20240523 995 1.61 20241115 2350 -56.98 20240523 995 1.61 20241115 2.12 N 099220 500 280 억 532501 N N 0 N 00 N
11 20241127 150829 57 100.00 KOSDAQ 유통 N N N N N 1005 -31 5 -2.99 197094991 193988 118.76 1036 1045 1001 1346 726 1036 1016.02 0.95 0 -51414 1062 1048 1035 1021 1008 1042 1015 281 310 500 660 1 1 56171811 565 -6.48 0.61 12 0.35 -155.00 1661.00 2350 20240523 -57.23 995 20241115 1.01 2350 -57.23 20240523 995 1.01 20241115 2350 -57.23 20240523 995 1.01 20241115 2.12 N 099220 500 280 억 532501 N N 0 N 00 N
12 20241127 140828 57 100.00 KOSDAQ 유통 N N N N N 1008 -28 5 -2.70 147070566 144190 88.27 1036 1045 1004 1346 726 1036 1019.98 0.95 0 -54409 1062 1048 1035 1021 1008 1042 1015 281 310 500 660 1 1 56171811 566 -6.50 0.61 12 0.26 -155.00 1661.00 2350 20240523 -57.11 995 20241115 1.31 2350 -57.11 20240523 995 1.31 20241115 2350 -57.11 20240523 995 1.31 20241115 2.12 N 099220 500 280 억 532501 N N 0 N 00 N