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
219550/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
20241128,161052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,518,24,2,4.86,2866069318,5584269,93.84,502,534,494,642,346,494,513.24,0.10,0,589088,541,517,505,481,469,511,475,506,148,500,330,1,1,101108620,524,-1.41,0.69,12,5.52,-367.00,746.00,1099,20240315,-52.87,222,20240902,133.33,1099,-52.87,20240315,222,133.33,20240902,1099,-52.87,20240315,222,133.33,20240902,0.00,N,219550,500,505 억,,103269,N,N,0,N,00,N
20241128,151112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,511,17,2,3.44,2739113693,5338841,89.72,502,534,494,642,346,494,513.05,0.10,0,587984,541,517,505,481,469,511,475,506,148,500,330,1,1,101108620,517,-1.39,0.68,12,5.28,-367.00,746.00,1099,20240315,-53.50,222,20240902,130.18,1099,-53.50,20240315,222,130.18,20240902,1099,-53.50,20240315,222,130.18,20240902,0.00,N,219550,500,505 억,,103269,N,N,0,N,00,N
20241128,141109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,509,15,2,3.04,2590839208,5048723,84.84,502,534,494,642,346,494,513.17,0.10,0,540684,541,517,505,481,469,511,475,506,148,500,330,1,1,101108620,515,-1.39,0.68,12,4.99,-367.00,746.00,1099,20240315,-53.69,222,20240902,129.28,1099,-53.69,20240315,222,129.28,20240902,1099,-53.69,20240315,222,129.28,20240902,0.00,N,219550,500,505 억,,103269,N,N,0,N,00,N
20241128,131108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,514,20,2,4.05,2489330018,4849794,81.50,502,534,494,642,346,494,513.29,0.10,0,539822,541,517,505,481,469,511,475,506,148,500,330,1,1,101108620,520,-1.40,0.69,12,4.80,-367.00,746.00,1099,20240315,-53.23,222,20240902,131.53,1099,-53.23,20240315,222,131.53,20240902,1099,-53.23,20240315,222,131.53,20240902,0.00,N,219550,500,505 억,,103269,N,N,0,N,00,N
20241128,121109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,508,14,2,2.83,2359303162,4595147,77.22,502,534,494,642,346,494,513.43,0.10,0,579886,541,517,505,481,469,511,475,506,148,500,330,1,1,101108620,514,-1.38,0.68,12,4.54,-367.00,746.00,1099,20240315,-53.78,222,20240902,128.83,1099,-53.78,20240315,222,128.83,20240902,1099,-53.78,20240315,222,128.83,20240902,0.00,N,219550,500,505 억,,103269,N,N,0,N,00,N
20241128,111112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,519,25,2,5.06,1681721180,3299539,55.45,502,528,494,642,346,494,509.68,0.10,0,584275,541,517,505,481,469,511,475,506,148,500,330,1,1,101108620,525,-1.41,0.70,12,3.26,-367.00,746.00,1099,20240315,-52.78,222,20240902,133.78,1099,-52.78,20240315,222,133.78,20240902,1099,-52.78,20240315,222,133.78,20240902,0.00,N,219550,500,505 억,,103269,N,N,0,N,00,N
20241128,101109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,502,8,2,1.62,947235105,1879791,31.59,502,515,494,642,346,494,503.90,0.10,0,90725,541,517,505,481,469,511,475,506,148,500,330,1,1,101108620,508,-1.37,0.67,12,1.86,-367.00,746.00,1099,20240315,-54.32,222,20240902,126.13,1099,-54.32,20240315,222,126.13,20240902,1099,-54.32,20240315,222,126.13,20240902,0.00,N,219550,500,505 억,,103269,N,N,0,N,00,N
20241128,091106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,508,14,2,2.83,537015313,1059878,17.81,502,515,500,642,346,494,506.68,0.10,0,7172,541,517,505,481,469,511,475,506,148,500,330,1,1,101108620,514,-1.38,0.68,12,1.05,-367.00,746.00,1099,20240315,-53.78,222,20240902,128.83,1099,-53.78,20240315,222,128.83,20240902,1099,-53.78,20240315,222,128.83,20240902,0.00,N,219550,500,505 억,,103269,N,N,0,N,00,N
20241127,161040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,494,-22,5,-4.26,2944397940,5832323,51.78,529,529,493,670,362,516,504.85,0.15,0,-26177,644,580,540,476,436,560,456,425,154,500,350,1,1,85062105,420,-1.35,0.66,12,6.86,-367.00,746.00,1099,20240315,-55.05,222,20240902,122.52,1099,-55.05,20240315,222,122.52,20240902,1099,-55.05,20240315,222,122.52,20240902,0.00,N,219550,500,425 억,,129446,N,N,0,N,00,N
20241127,151102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,497,-19,5,-3.68,2889285948,5720892,50.79,529,529,493,670,362,516,505.04,0.15,0,-12602,644,580,540,476,436,560,456,425,154,500,350,1,1,85062105,423,-1.35,0.67,12,6.73,-367.00,746.00,1099,20240315,-54.78,222,20240902,123.87,1099,-54.78,20240315,222,123.87,20240902,1099,-54.78,20240315,222,123.87,20240902,0.00,N,219550,500,425 억,,129446,N,N,0,N,00,N
20241127,141058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,501,-15,5,-2.91,2413147701,4763200,42.29,529,529,499,670,362,516,506.62,0.15,0,-30495,644,580,540,476,436,560,456,425,154,500,350,1,1,85062105,426,-1.37,0.67,12,5.60,-367.00,746.00,1099,20240315,-54.41,222,20240902,125.68,1099,-54.41,20240315,222,125.68,20240902,1099,-54.41,20240315,222,125.68,20240902,0.00,N,219550,500,425 억,,129446,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 161052 57 100.00 KOSDAQ 유통 N N N N N 518 24 2 4.86 2866069318 5584269 93.84 502 534 494 642 346 494 513.24 0.10 0 589088 541 517 505 481 469 511 475 506 148 500 330 1 1 101108620 524 -1.41 0.69 12 5.52 -367.00 746.00 1099 20240315 -52.87 222 20240902 133.33 1099 -52.87 20240315 222 133.33 20240902 1099 -52.87 20240315 222 133.33 20240902 0.00 N 219550 500 505 억 103269 N N 0 N 00 N
3 20241128 151112 57 100.00 KOSDAQ 유통 N N N N N 511 17 2 3.44 2739113693 5338841 89.72 502 534 494 642 346 494 513.05 0.10 0 587984 541 517 505 481 469 511 475 506 148 500 330 1 1 101108620 517 -1.39 0.68 12 5.28 -367.00 746.00 1099 20240315 -53.50 222 20240902 130.18 1099 -53.50 20240315 222 130.18 20240902 1099 -53.50 20240315 222 130.18 20240902 0.00 N 219550 500 505 억 103269 N N 0 N 00 N
4 20241128 141109 57 100.00 KOSDAQ 유통 N N N N N 509 15 2 3.04 2590839208 5048723 84.84 502 534 494 642 346 494 513.17 0.10 0 540684 541 517 505 481 469 511 475 506 148 500 330 1 1 101108620 515 -1.39 0.68 12 4.99 -367.00 746.00 1099 20240315 -53.69 222 20240902 129.28 1099 -53.69 20240315 222 129.28 20240902 1099 -53.69 20240315 222 129.28 20240902 0.00 N 219550 500 505 억 103269 N N 0 N 00 N
5 20241128 131108 57 100.00 KOSDAQ 유통 N N N N N 514 20 2 4.05 2489330018 4849794 81.50 502 534 494 642 346 494 513.29 0.10 0 539822 541 517 505 481 469 511 475 506 148 500 330 1 1 101108620 520 -1.40 0.69 12 4.80 -367.00 746.00 1099 20240315 -53.23 222 20240902 131.53 1099 -53.23 20240315 222 131.53 20240902 1099 -53.23 20240315 222 131.53 20240902 0.00 N 219550 500 505 억 103269 N N 0 N 00 N
6 20241128 121109 57 100.00 KOSDAQ 유통 N N N N N 508 14 2 2.83 2359303162 4595147 77.22 502 534 494 642 346 494 513.43 0.10 0 579886 541 517 505 481 469 511 475 506 148 500 330 1 1 101108620 514 -1.38 0.68 12 4.54 -367.00 746.00 1099 20240315 -53.78 222 20240902 128.83 1099 -53.78 20240315 222 128.83 20240902 1099 -53.78 20240315 222 128.83 20240902 0.00 N 219550 500 505 억 103269 N N 0 N 00 N
7 20241128 111112 57 100.00 KOSDAQ 유통 N N N N N 519 25 2 5.06 1681721180 3299539 55.45 502 528 494 642 346 494 509.68 0.10 0 584275 541 517 505 481 469 511 475 506 148 500 330 1 1 101108620 525 -1.41 0.70 12 3.26 -367.00 746.00 1099 20240315 -52.78 222 20240902 133.78 1099 -52.78 20240315 222 133.78 20240902 1099 -52.78 20240315 222 133.78 20240902 0.00 N 219550 500 505 억 103269 N N 0 N 00 N
8 20241128 101109 57 100.00 KOSDAQ 유통 N N N N N 502 8 2 1.62 947235105 1879791 31.59 502 515 494 642 346 494 503.90 0.10 0 90725 541 517 505 481 469 511 475 506 148 500 330 1 1 101108620 508 -1.37 0.67 12 1.86 -367.00 746.00 1099 20240315 -54.32 222 20240902 126.13 1099 -54.32 20240315 222 126.13 20240902 1099 -54.32 20240315 222 126.13 20240902 0.00 N 219550 500 505 억 103269 N N 0 N 00 N
9 20241128 091106 57 100.00 KOSDAQ 유통 N N N N N 508 14 2 2.83 537015313 1059878 17.81 502 515 500 642 346 494 506.68 0.10 0 7172 541 517 505 481 469 511 475 506 148 500 330 1 1 101108620 514 -1.38 0.68 12 1.05 -367.00 746.00 1099 20240315 -53.78 222 20240902 128.83 1099 -53.78 20240315 222 128.83 20240902 1099 -53.78 20240315 222 128.83 20240902 0.00 N 219550 500 505 억 103269 N N 0 N 00 N
10 20241127 161040 57 100.00 KOSDAQ 유통 N N N N N 494 -22 5 -4.26 2944397940 5832323 51.78 529 529 493 670 362 516 504.85 0.15 0 -26177 644 580 540 476 436 560 456 425 154 500 350 1 1 85062105 420 -1.35 0.66 12 6.86 -367.00 746.00 1099 20240315 -55.05 222 20240902 122.52 1099 -55.05 20240315 222 122.52 20240902 1099 -55.05 20240315 222 122.52 20240902 0.00 N 219550 500 425 억 129446 N N 0 N 00 N
11 20241127 151102 57 100.00 KOSDAQ 유통 N N N N N 497 -19 5 -3.68 2889285948 5720892 50.79 529 529 493 670 362 516 505.04 0.15 0 -12602 644 580 540 476 436 560 456 425 154 500 350 1 1 85062105 423 -1.35 0.67 12 6.73 -367.00 746.00 1099 20240315 -54.78 222 20240902 123.87 1099 -54.78 20240315 222 123.87 20240902 1099 -54.78 20240315 222 123.87 20240902 0.00 N 219550 500 425 억 129446 N N 0 N 00 N
12 20241127 141058 57 100.00 KOSDAQ 유통 N N N N N 501 -15 5 -2.91 2413147701 4763200 42.29 529 529 499 670 362 516 506.62 0.15 0 -30495 644 580 540 476 436 560 456 425 154 500 350 1 1 85062105 426 -1.37 0.67 12 5.60 -367.00 746.00 1099 20240315 -54.41 222 20240902 125.68 1099 -54.41 20240315 222 125.68 20240902 1099 -54.41 20240315 222 125.68 20240902 0.00 N 219550 500 425 억 129446 N N 0 N 00 N