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
204840/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
20241128,161028,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,4,2,0.40,70492123,70128,222.46,1009,1018,999,1314,708,1011,1005.19,0.27,0,210,1023,1017,1009,1003,995,1013,999,77,303,100,680,1,1,76865206,780,-16.92,5.15,12,0.09,-60.00,197.00,1830,20231121,-44.54,974,20241115,4.21,1540,-34.09,20240306,974,4.21,20241115,1589,-36.12,20231128,974,4.21,20241115,0.07,N,204840,100,76 억,,206295,N,N,0,N,00,N
20241128,151048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,4,2,0.40,67626122,67304,213.50,1009,1018,999,1314,708,1011,1004.79,0.27,0,1034,1023,1017,1009,1003,995,1013,999,77,303,100,680,1,1,76865206,780,-16.92,5.15,12,0.09,-60.00,197.00,1830,20231121,-44.54,974,20241115,4.21,1540,-34.09,20240306,974,4.21,20241115,1589,-36.12,20231128,974,4.21,20241115,0.07,N,204840,100,76 억,,206295,N,N,0,N,00,N
20241128,141045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,-6,5,-0.59,64555327,64249,203.81,1009,1018,999,1314,708,1011,1004.77,0.27,0,2453,1023,1017,1009,1003,995,1013,999,77,303,100,680,1,1,76865206,772,-16.75,5.10,12,0.08,-60.00,197.00,1830,20231121,-45.08,974,20241115,3.18,1540,-34.74,20240306,974,3.18,20241115,1589,-36.75,20231128,974,3.18,20241115,0.07,N,204840,100,76 억,,206295,N,N,0,N,00,N
20241128,131043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,0,3,0.00,51701495,51431,163.15,1009,1011,1000,1314,708,1011,1005.26,0.27,0,-1179,1023,1017,1009,1003,995,1013,999,77,303,100,680,1,1,76865206,777,-16.85,5.13,12,0.07,-60.00,197.00,1830,20231121,-44.75,974,20241115,3.80,1540,-34.35,20240306,974,3.80,20241115,1589,-36.38,20231128,974,3.80,20241115,0.07,N,204840,100,76 억,,206295,N,N,0,N,00,N
20241128,121045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1009,-2,5,-0.20,49814705,49559,157.21,1009,1011,1000,1314,708,1011,1005.16,0.27,0,-1253,1023,1017,1009,1003,995,1013,999,77,303,100,680,1,1,76865206,776,-16.82,5.12,12,0.06,-60.00,197.00,1830,20231121,-44.86,974,20241115,3.59,1540,-34.48,20240306,974,3.59,20241115,1589,-36.50,20231128,974,3.59,20241115,0.07,N,204840,100,76 억,,206295,N,N,0,N,00,N
20241128,111048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1003,-8,5,-0.79,19416584,19352,61.39,1009,1009,1000,1314,708,1011,1003.34,0.27,0,-1086,1023,1017,1009,1003,995,1013,999,77,303,100,680,1,1,76865206,771,-16.72,5.09,12,0.03,-60.00,197.00,1830,20231121,-45.19,974,20241115,2.98,1540,-34.87,20240306,974,2.98,20241115,1589,-36.88,20231128,974,2.98,20241115,0.07,N,204840,100,76 억,,206295,N,N,0,N,00,N
20241128,101045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1006,-5,5,-0.49,7890141,7861,24.94,1009,1009,1000,1314,708,1011,1003.71,0.27,0,-1130,1023,1017,1009,1003,995,1013,999,77,303,100,680,1,1,76865206,773,-16.77,5.11,12,0.01,-60.00,197.00,1830,20231121,-45.03,974,20241115,3.29,1540,-34.68,20240306,974,3.29,20241115,1589,-36.69,20231128,974,3.29,20241115,0.07,N,204840,100,76 억,,206295,N,N,0,N,00,N
20241128,091042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1009,-2,5,-0.20,1891009,1889,5.99,1009,1009,1000,1314,708,1011,1001.06,0.27,0,-60,1023,1017,1009,1003,995,1013,999,77,303,100,680,1,1,76865206,776,-16.82,5.12,12,0.00,-60.00,197.00,1830,20231121,-44.86,974,20241115,3.59,1540,-34.48,20240306,974,3.59,20241115,1589,-36.50,20231128,974,3.59,20241115,0.07,N,204840,100,76 억,,206295,N,N,0,N,00,N
20241127,161017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,-1,5,-0.10,31697344,31523,54.19,1012,1015,1001,1315,709,1012,1005.53,0.27,0,-241,1040,1026,1013,999,986,1019,992,77,303,100,680,1,1,76865206,777,-16.85,5.13,12,0.04,-60.00,197.00,1830,20231121,-44.75,974,20241115,3.80,1540,-34.35,20240306,974,3.80,20241115,1592,-36.49,20231127,974,3.80,20241115,0.07,N,204840,100,76 억,,206478,N,N,0,N,00,N
20241127,151038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,-2,5,-0.20,29210473,29061,49.96,1012,1015,1001,1315,709,1012,1005.14,0.27,0,336,1040,1026,1013,999,986,1019,992,77,303,100,680,1,1,76865206,776,-16.83,5.13,12,0.04,-60.00,197.00,1830,20231121,-44.81,974,20241115,3.70,1540,-34.42,20240306,974,3.70,20241115,1592,-36.56,20231127,974,3.70,20241115,0.07,N,204840,100,76 억,,206478,N,N,0,N,00,N
20241127,141034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1008,-4,5,-0.40,27468199,27330,46.99,1012,1015,1001,1315,709,1012,1005.06,0.27,0,-602,1040,1026,1013,999,986,1019,992,77,303,100,680,1,1,76865206,775,-16.80,5.12,12,0.04,-60.00,197.00,1830,20231121,-44.92,974,20241115,3.49,1540,-34.55,20240306,974,3.49,20241115,1592,-36.68,20231127,974,3.49,20241115,0.07,N,204840,100,76 억,,206478,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 161028 57 100.00 KOSDAQ 유통 N N N N N 1015 4 2 0.40 70492123 70128 222.46 1009 1018 999 1314 708 1011 1005.19 0.27 0 210 1023 1017 1009 1003 995 1013 999 77 303 100 680 1 1 76865206 780 -16.92 5.15 12 0.09 -60.00 197.00 1830 20231121 -44.54 974 20241115 4.21 1540 -34.09 20240306 974 4.21 20241115 1589 -36.12 20231128 974 4.21 20241115 0.07 N 204840 100 76 억 206295 N N 0 N 00 N
3 20241128 151048 57 100.00 KOSDAQ 유통 N N N N N 1015 4 2 0.40 67626122 67304 213.50 1009 1018 999 1314 708 1011 1004.79 0.27 0 1034 1023 1017 1009 1003 995 1013 999 77 303 100 680 1 1 76865206 780 -16.92 5.15 12 0.09 -60.00 197.00 1830 20231121 -44.54 974 20241115 4.21 1540 -34.09 20240306 974 4.21 20241115 1589 -36.12 20231128 974 4.21 20241115 0.07 N 204840 100 76 억 206295 N N 0 N 00 N
4 20241128 141045 57 100.00 KOSDAQ 유통 N N N N N 1005 -6 5 -0.59 64555327 64249 203.81 1009 1018 999 1314 708 1011 1004.77 0.27 0 2453 1023 1017 1009 1003 995 1013 999 77 303 100 680 1 1 76865206 772 -16.75 5.10 12 0.08 -60.00 197.00 1830 20231121 -45.08 974 20241115 3.18 1540 -34.74 20240306 974 3.18 20241115 1589 -36.75 20231128 974 3.18 20241115 0.07 N 204840 100 76 억 206295 N N 0 N 00 N
5 20241128 131043 57 100.00 KOSDAQ 유통 N N N N N 1011 0 3 0.00 51701495 51431 163.15 1009 1011 1000 1314 708 1011 1005.26 0.27 0 -1179 1023 1017 1009 1003 995 1013 999 77 303 100 680 1 1 76865206 777 -16.85 5.13 12 0.07 -60.00 197.00 1830 20231121 -44.75 974 20241115 3.80 1540 -34.35 20240306 974 3.80 20241115 1589 -36.38 20231128 974 3.80 20241115 0.07 N 204840 100 76 억 206295 N N 0 N 00 N
6 20241128 121045 57 100.00 KOSDAQ 유통 N N N N N 1009 -2 5 -0.20 49814705 49559 157.21 1009 1011 1000 1314 708 1011 1005.16 0.27 0 -1253 1023 1017 1009 1003 995 1013 999 77 303 100 680 1 1 76865206 776 -16.82 5.12 12 0.06 -60.00 197.00 1830 20231121 -44.86 974 20241115 3.59 1540 -34.48 20240306 974 3.59 20241115 1589 -36.50 20231128 974 3.59 20241115 0.07 N 204840 100 76 억 206295 N N 0 N 00 N
7 20241128 111048 57 100.00 KOSDAQ 유통 N N N N N 1003 -8 5 -0.79 19416584 19352 61.39 1009 1009 1000 1314 708 1011 1003.34 0.27 0 -1086 1023 1017 1009 1003 995 1013 999 77 303 100 680 1 1 76865206 771 -16.72 5.09 12 0.03 -60.00 197.00 1830 20231121 -45.19 974 20241115 2.98 1540 -34.87 20240306 974 2.98 20241115 1589 -36.88 20231128 974 2.98 20241115 0.07 N 204840 100 76 억 206295 N N 0 N 00 N
8 20241128 101045 57 100.00 KOSDAQ 유통 N N N N N 1006 -5 5 -0.49 7890141 7861 24.94 1009 1009 1000 1314 708 1011 1003.71 0.27 0 -1130 1023 1017 1009 1003 995 1013 999 77 303 100 680 1 1 76865206 773 -16.77 5.11 12 0.01 -60.00 197.00 1830 20231121 -45.03 974 20241115 3.29 1540 -34.68 20240306 974 3.29 20241115 1589 -36.69 20231128 974 3.29 20241115 0.07 N 204840 100 76 억 206295 N N 0 N 00 N
9 20241128 091042 57 100.00 KOSDAQ 유통 N N N N N 1009 -2 5 -0.20 1891009 1889 5.99 1009 1009 1000 1314 708 1011 1001.06 0.27 0 -60 1023 1017 1009 1003 995 1013 999 77 303 100 680 1 1 76865206 776 -16.82 5.12 12 0.00 -60.00 197.00 1830 20231121 -44.86 974 20241115 3.59 1540 -34.48 20240306 974 3.59 20241115 1589 -36.50 20231128 974 3.59 20241115 0.07 N 204840 100 76 억 206295 N N 0 N 00 N
10 20241127 161017 57 100.00 KOSDAQ 유통 N N N N N 1011 -1 5 -0.10 31697344 31523 54.19 1012 1015 1001 1315 709 1012 1005.53 0.27 0 -241 1040 1026 1013 999 986 1019 992 77 303 100 680 1 1 76865206 777 -16.85 5.13 12 0.04 -60.00 197.00 1830 20231121 -44.75 974 20241115 3.80 1540 -34.35 20240306 974 3.80 20241115 1592 -36.49 20231127 974 3.80 20241115 0.07 N 204840 100 76 억 206478 N N 0 N 00 N
11 20241127 151038 57 100.00 KOSDAQ 유통 N N N N N 1010 -2 5 -0.20 29210473 29061 49.96 1012 1015 1001 1315 709 1012 1005.14 0.27 0 336 1040 1026 1013 999 986 1019 992 77 303 100 680 1 1 76865206 776 -16.83 5.13 12 0.04 -60.00 197.00 1830 20231121 -44.81 974 20241115 3.70 1540 -34.42 20240306 974 3.70 20241115 1592 -36.56 20231127 974 3.70 20241115 0.07 N 204840 100 76 억 206478 N N 0 N 00 N
12 20241127 141034 57 100.00 KOSDAQ 유통 N N N N N 1008 -4 5 -0.40 27468199 27330 46.99 1012 1015 1001 1315 709 1012 1005.06 0.27 0 -602 1040 1026 1013 999 986 1019 992 77 303 100 680 1 1 76865206 775 -16.80 5.12 12 0.04 -60.00 197.00 1830 20231121 -44.92 974 20241115 3.49 1540 -34.55 20240306 974 3.49 20241115 1592 -36.68 20231127 974 3.49 20241115 0.07 N 204840 100 76 억 206478 N N 0 N 00 N