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
223310/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
20241128,161058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,59,2,2.99,88397328,43498,57.00,1964,2110,1963,2560,1380,1971,2032.22,0.00,0,3632,2136,2053,1977,1894,1818,2015,1856,23,589,100,1300,5,1,22839375,464,-24.17,1.42,12,0.19,-84.00,1426.00,4665,20240523,-56.48,1381,20240411,46.99,4665,-56.48,20240523,1381,46.99,20240411,4665,-56.48,20240523,1381,46.99,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241128,151118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,49,2,2.49,85629363,42137,55.22,1964,2110,1963,2560,1380,1971,2032.17,0.00,0,3438,2136,2053,1977,1894,1818,2015,1856,23,589,100,1300,5,1,22839375,461,-24.05,1.42,12,0.18,-84.00,1426.00,4665,20240523,-56.70,1381,20240411,46.27,4665,-56.70,20240523,1381,46.27,20240411,4665,-56.70,20240523,1381,46.27,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241128,141115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,59,2,2.99,41157618,20623,27.02,1964,2040,1963,2560,1380,1971,1995.71,0.00,0,2501,2136,2053,1977,1894,1818,2015,1856,23,589,100,1300,5,1,22839375,464,-24.17,1.42,12,0.09,-84.00,1426.00,4665,20240523,-56.48,1381,20240411,46.99,4665,-56.48,20240523,1381,46.99,20240411,4665,-56.48,20240523,1381,46.99,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241128,131114,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,34,2,1.73,23405078,11783,15.44,1964,2040,1963,2560,1380,1971,1986.34,0.00,0,4230,2136,2053,1977,1894,1818,2015,1856,23,589,100,1300,5,1,22839375,458,-23.87,1.41,12,0.05,-84.00,1426.00,4665,20240523,-57.02,1381,20240411,45.18,4665,-57.02,20240523,1381,45.18,20240411,4665,-57.02,20240523,1381,45.18,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241128,121115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1986,15,2,0.76,15493298,7824,10.25,1964,2040,1963,2560,1380,1971,1980.23,0.00,0,1888,2136,2053,1977,1894,1818,2015,1856,23,589,100,1300,1,1,22839375,454,-23.64,1.39,12,0.03,-84.00,1426.00,4665,20240523,-57.43,1381,20240411,43.81,4665,-57.43,20240523,1381,43.81,20240411,4665,-57.43,20240523,1381,43.81,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241128,111118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1971,0,3,0.00,14362477,7252,9.50,1964,2040,1963,2560,1380,1971,1980.48,0.00,0,1881,2136,2053,1977,1894,1818,2015,1856,23,589,100,1300,1,1,22839375,450,-23.46,1.38,12,0.03,-84.00,1426.00,4665,20240523,-57.75,1381,20240411,42.72,4665,-57.75,20240523,1381,42.72,20240411,4665,-57.75,20240523,1381,42.72,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241128,101116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,29,2,1.47,8247750,4153,5.44,1964,2040,1963,2560,1380,1971,1985.97,0.00,0,2081,2136,2053,1977,1894,1818,2015,1856,23,589,100,1300,5,1,22839375,457,-23.81,1.40,12,0.02,-84.00,1426.00,4665,20240523,-57.13,1381,20240411,44.82,4665,-57.13,20240523,1381,44.82,20240411,4665,-57.13,20240523,1381,44.82,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241128,091112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1971,0,3,0.00,782703,398,0.52,1964,1973,1963,2560,1380,1971,1966.59,0.00,0,-80,2136,2053,1977,1894,1818,2015,1856,23,589,100,1300,1,1,22839375,450,-23.46,1.38,12,0.00,-84.00,1426.00,4665,20240523,-57.75,1381,20240411,42.72,4665,-57.75,20240523,1381,42.72,20240411,4665,-57.75,20240523,1381,42.72,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241127,161046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1971,-84,5,-4.09,151058953,76144,28.59,2055,2060,1901,2670,1440,2055,1983.86,0.00,0,-1140,2377,2216,2064,1903,1751,2296,1983,23,615,100,1350,1,1,22839375,450,-23.46,1.38,12,0.33,-84.00,1426.00,4665,20240523,-57.75,1381,20240411,42.72,4665,-57.75,20240523,1381,42.72,20240411,4665,-57.75,20240523,1381,42.72,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241127,151108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1978,-77,5,-3.75,144940195,73040,27.42,2055,2060,1901,2670,1440,2055,1984.39,0.00,0,-619,2377,2216,2064,1903,1751,2296,1983,23,615,100,1350,1,1,22839375,452,-23.55,1.39,12,0.32,-84.00,1426.00,4665,20240523,-57.60,1381,20240411,43.23,4665,-57.60,20240523,1381,43.23,20240411,4665,-57.60,20240523,1381,43.23,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241127,141104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1984,-71,5,-3.45,141936965,71520,26.85,2055,2060,1901,2670,1440,2055,1984.58,0.00,0,-438,2377,2216,2064,1903,1751,2296,1983,23,615,100,1350,1,1,22839375,453,-23.62,1.39,12,0.31,-84.00,1426.00,4665,20240523,-57.47,1381,20240411,43.66,4665,-57.47,20240523,1381,43.66,20240411,4665,-57.47,20240523,1381,43.66,20240411,0.00,N,223310,100,22 억,,0,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 161058 57 100.00 KOSDAQ 유통 N N N N N 2030 59 2 2.99 88397328 43498 57.00 1964 2110 1963 2560 1380 1971 2032.22 0.00 0 3632 2136 2053 1977 1894 1818 2015 1856 23 589 100 1300 5 1 22839375 464 -24.17 1.42 12 0.19 -84.00 1426.00 4665 20240523 -56.48 1381 20240411 46.99 4665 -56.48 20240523 1381 46.99 20240411 4665 -56.48 20240523 1381 46.99 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
3 20241128 151118 57 100.00 KOSDAQ 유통 N N N N N 2020 49 2 2.49 85629363 42137 55.22 1964 2110 1963 2560 1380 1971 2032.17 0.00 0 3438 2136 2053 1977 1894 1818 2015 1856 23 589 100 1300 5 1 22839375 461 -24.05 1.42 12 0.18 -84.00 1426.00 4665 20240523 -56.70 1381 20240411 46.27 4665 -56.70 20240523 1381 46.27 20240411 4665 -56.70 20240523 1381 46.27 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
4 20241128 141115 57 100.00 KOSDAQ 유통 N N N N N 2030 59 2 2.99 41157618 20623 27.02 1964 2040 1963 2560 1380 1971 1995.71 0.00 0 2501 2136 2053 1977 1894 1818 2015 1856 23 589 100 1300 5 1 22839375 464 -24.17 1.42 12 0.09 -84.00 1426.00 4665 20240523 -56.48 1381 20240411 46.99 4665 -56.48 20240523 1381 46.99 20240411 4665 -56.48 20240523 1381 46.99 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
5 20241128 131114 57 100.00 KOSDAQ 유통 N N N N N 2005 34 2 1.73 23405078 11783 15.44 1964 2040 1963 2560 1380 1971 1986.34 0.00 0 4230 2136 2053 1977 1894 1818 2015 1856 23 589 100 1300 5 1 22839375 458 -23.87 1.41 12 0.05 -84.00 1426.00 4665 20240523 -57.02 1381 20240411 45.18 4665 -57.02 20240523 1381 45.18 20240411 4665 -57.02 20240523 1381 45.18 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
6 20241128 121115 57 100.00 KOSDAQ 유통 N N N N N 1986 15 2 0.76 15493298 7824 10.25 1964 2040 1963 2560 1380 1971 1980.23 0.00 0 1888 2136 2053 1977 1894 1818 2015 1856 23 589 100 1300 1 1 22839375 454 -23.64 1.39 12 0.03 -84.00 1426.00 4665 20240523 -57.43 1381 20240411 43.81 4665 -57.43 20240523 1381 43.81 20240411 4665 -57.43 20240523 1381 43.81 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
7 20241128 111118 57 100.00 KOSDAQ 유통 N N N N N 1971 0 3 0.00 14362477 7252 9.50 1964 2040 1963 2560 1380 1971 1980.48 0.00 0 1881 2136 2053 1977 1894 1818 2015 1856 23 589 100 1300 1 1 22839375 450 -23.46 1.38 12 0.03 -84.00 1426.00 4665 20240523 -57.75 1381 20240411 42.72 4665 -57.75 20240523 1381 42.72 20240411 4665 -57.75 20240523 1381 42.72 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
8 20241128 101116 57 100.00 KOSDAQ 유통 N N N N N 2000 29 2 1.47 8247750 4153 5.44 1964 2040 1963 2560 1380 1971 1985.97 0.00 0 2081 2136 2053 1977 1894 1818 2015 1856 23 589 100 1300 5 1 22839375 457 -23.81 1.40 12 0.02 -84.00 1426.00 4665 20240523 -57.13 1381 20240411 44.82 4665 -57.13 20240523 1381 44.82 20240411 4665 -57.13 20240523 1381 44.82 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
9 20241128 091112 57 100.00 KOSDAQ 유통 N N N N N 1971 0 3 0.00 782703 398 0.52 1964 1973 1963 2560 1380 1971 1966.59 0.00 0 -80 2136 2053 1977 1894 1818 2015 1856 23 589 100 1300 1 1 22839375 450 -23.46 1.38 12 0.00 -84.00 1426.00 4665 20240523 -57.75 1381 20240411 42.72 4665 -57.75 20240523 1381 42.72 20240411 4665 -57.75 20240523 1381 42.72 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
10 20241127 161046 57 100.00 KOSDAQ 유통 N N N N N 1971 -84 5 -4.09 151058953 76144 28.59 2055 2060 1901 2670 1440 2055 1983.86 0.00 0 -1140 2377 2216 2064 1903 1751 2296 1983 23 615 100 1350 1 1 22839375 450 -23.46 1.38 12 0.33 -84.00 1426.00 4665 20240523 -57.75 1381 20240411 42.72 4665 -57.75 20240523 1381 42.72 20240411 4665 -57.75 20240523 1381 42.72 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
11 20241127 151108 57 100.00 KOSDAQ 유통 N N N N N 1978 -77 5 -3.75 144940195 73040 27.42 2055 2060 1901 2670 1440 2055 1984.39 0.00 0 -619 2377 2216 2064 1903 1751 2296 1983 23 615 100 1350 1 1 22839375 452 -23.55 1.39 12 0.32 -84.00 1426.00 4665 20240523 -57.60 1381 20240411 43.23 4665 -57.60 20240523 1381 43.23 20240411 4665 -57.60 20240523 1381 43.23 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
12 20241127 141104 57 100.00 KOSDAQ 유통 N N N N N 1984 -71 5 -3.45 141936965 71520 26.85 2055 2060 1901 2670 1440 2055 1984.58 0.00 0 -438 2377 2216 2064 1903 1751 2296 1983 23 615 100 1350 1 1 22839375 453 -23.62 1.39 12 0.31 -84.00 1426.00 4665 20240523 -57.47 1381 20240411 43.66 4665 -57.47 20240523 1381 43.66 20240411 4665 -57.47 20240523 1381 43.66 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N