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
228340/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
20241128,161105,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1828,2,2,0.11,2585376,1419,24.99,1840,1840,1811,2370,1279,1826,1821.97,0.50,0,9,1859,1842,1831,1814,1803,1837,1809,100,544,500,1270,1,1,20000000,366,7.09,0.29,12,0.01,258.00,6404.00,2920,20231121,-37.40,1782,20241119,2.58,2705,-32.42,20240403,1782,2.58,20241119,2845,-35.75,20231129,1782,2.58,20241119,0.01,N,228340,500,100 억,,99183,N,N,0,N,00,N
20241128,151125,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1829,3,2,0.16,2532364,1390,24.48,1840,1840,1811,2370,1279,1826,1821.84,0.50,0,18,1859,1842,1831,1814,1803,1837,1809,100,544,500,1270,1,1,20000000,366,7.09,0.29,12,0.01,258.00,6404.00,2920,20231121,-37.36,1782,20241119,2.64,2705,-32.38,20240403,1782,2.64,20241119,2845,-35.71,20231129,1782,2.64,20241119,0.01,N,228340,500,100 억,,99183,N,N,0,N,00,N
20241128,141122,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,-6,5,-0.33,1042843,572,10.07,1840,1840,1811,2370,1279,1826,1823.15,0.50,0,-3,1859,1842,1831,1814,1803,1837,1809,100,544,500,1270,1,1,20000000,364,7.05,0.28,12,0.00,258.00,6404.00,2920,20231121,-37.67,1782,20241119,2.13,2705,-32.72,20240403,1782,2.13,20241119,2845,-36.03,20231129,1782,2.13,20241119,0.01,N,228340,500,100 억,,99183,N,N,0,N,00,N
20241128,131121,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1835,9,2,0.49,840522,461,8.12,1840,1840,1811,2370,1279,1826,1823.26,0.50,0,-3,1859,1842,1831,1814,1803,1837,1809,100,544,500,1270,1,1,20000000,367,7.11,0.29,12,0.00,258.00,6404.00,2920,20231121,-37.16,1782,20241119,2.97,2705,-32.16,20240403,1782,2.97,20241119,2845,-35.50,20231129,1782,2.97,20241119,0.01,N,228340,500,100 억,,99183,N,N,0,N,00,N
20241128,121123,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1835,9,2,0.49,835017,458,8.07,1840,1840,1811,2370,1279,1826,1823.18,0.50,0,-3,1859,1842,1831,1814,1803,1837,1809,100,544,500,1270,1,1,20000000,367,7.11,0.29,12,0.00,258.00,6404.00,2920,20231121,-37.16,1782,20241119,2.97,2705,-32.16,20240403,1782,2.97,20241119,2845,-35.50,20231129,1782,2.97,20241119,0.01,N,228340,500,100 억,,99183,N,N,0,N,00,N
20241128,111126,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1839,13,2,0.71,724813,398,7.01,1840,1840,1811,2370,1279,1826,1821.14,0.50,0,-3,1859,1842,1831,1814,1803,1837,1809,100,544,500,1270,1,1,20000000,368,7.13,0.29,12,0.00,258.00,6404.00,2920,20231121,-37.02,1782,20241119,3.20,2705,-32.01,20240403,1782,3.20,20241119,2845,-35.36,20231129,1782,3.20,20241119,0.01,N,228340,500,100 억,,99183,N,N,0,N,00,N
20241128,101123,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1840,14,2,0.77,75421,41,0.72,1840,1840,1839,2370,1279,1826,1839.54,0.50,0,-3,1859,1842,1831,1814,1803,1837,1809,100,544,500,1270,1,1,20000000,368,7.13,0.29,12,0.00,258.00,6404.00,2920,20231121,-36.99,1782,20241119,3.25,2705,-31.98,20240403,1782,3.25,20241119,2845,-35.33,20231129,1782,3.25,20241119,0.01,N,228340,500,100 억,,99183,N,N,0,N,00,N
20241128,091119,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1840,14,2,0.77,36800,20,0.35,1840,1840,1840,2370,1279,1826,1840.00,0.50,0,-3,1859,1842,1831,1814,1803,1837,1809,100,544,500,1270,1,1,20000000,368,7.13,0.29,12,0.00,258.00,6404.00,2920,20231121,-36.99,1782,20241119,3.25,2705,-31.98,20240403,1782,3.25,20241119,2845,-35.33,20231129,1782,3.25,20241119,0.01,N,228340,500,100 억,,99183,N,N,0,N,00,N
20241127,161053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1826,-4,5,-0.22,10385699,5678,31.00,1840,1848,1820,2375,1281,1830,1829.14,0.50,0,-19,1866,1847,1837,1818,1808,1843,1814,100,545,500,1280,1,1,20000000,365,7.08,0.29,12,0.03,258.00,6404.00,2920,20231121,-37.47,1782,20241119,2.47,2705,-32.50,20240403,1782,2.47,20241119,2890,-36.82,20231127,1782,2.47,20241119,0.02,N,228340,500,100 억,,99202,N,N,0,N,00,N
20241127,151115,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1838,8,2,0.44,10065636,5503,30.05,1840,1848,1820,2375,1281,1830,1829.12,0.50,0,74,1866,1847,1837,1818,1808,1843,1814,100,545,500,1280,1,1,20000000,368,7.12,0.29,12,0.03,258.00,6404.00,2920,20231121,-37.05,1782,20241119,3.14,2705,-32.05,20240403,1782,3.14,20241119,2890,-36.40,20231127,1782,3.14,20241119,0.02,N,228340,500,100 억,,99202,N,N,0,N,00,N
20241127,141111,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1838,8,2,0.44,7274808,3978,21.72,1840,1848,1820,2375,1281,1830,1828.76,0.50,0,74,1866,1847,1837,1818,1808,1843,1814,100,545,500,1280,1,1,20000000,368,7.12,0.29,12,0.02,258.00,6404.00,2920,20231121,-37.05,1782,20241119,3.14,2705,-32.05,20240403,1782,3.14,20241119,2890,-36.40,20231127,1782,3.14,20241119,0.02,N,228340,500,100 억,,99202,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 161105 57 100.00 KOSDAQ 비금속 N N N N N 1828 2 2 0.11 2585376 1419 24.99 1840 1840 1811 2370 1279 1826 1821.97 0.50 0 9 1859 1842 1831 1814 1803 1837 1809 100 544 500 1270 1 1 20000000 366 7.09 0.29 12 0.01 258.00 6404.00 2920 20231121 -37.40 1782 20241119 2.58 2705 -32.42 20240403 1782 2.58 20241119 2845 -35.75 20231129 1782 2.58 20241119 0.01 N 228340 500 100 억 99183 N N 0 N 00 N
3 20241128 151125 57 100.00 KOSDAQ 비금속 N N N N N 1829 3 2 0.16 2532364 1390 24.48 1840 1840 1811 2370 1279 1826 1821.84 0.50 0 18 1859 1842 1831 1814 1803 1837 1809 100 544 500 1270 1 1 20000000 366 7.09 0.29 12 0.01 258.00 6404.00 2920 20231121 -37.36 1782 20241119 2.64 2705 -32.38 20240403 1782 2.64 20241119 2845 -35.71 20231129 1782 2.64 20241119 0.01 N 228340 500 100 억 99183 N N 0 N 00 N
4 20241128 141122 57 100.00 KOSDAQ 비금속 N N N N N 1820 -6 5 -0.33 1042843 572 10.07 1840 1840 1811 2370 1279 1826 1823.15 0.50 0 -3 1859 1842 1831 1814 1803 1837 1809 100 544 500 1270 1 1 20000000 364 7.05 0.28 12 0.00 258.00 6404.00 2920 20231121 -37.67 1782 20241119 2.13 2705 -32.72 20240403 1782 2.13 20241119 2845 -36.03 20231129 1782 2.13 20241119 0.01 N 228340 500 100 억 99183 N N 0 N 00 N
5 20241128 131121 57 100.00 KOSDAQ 비금속 N N N N N 1835 9 2 0.49 840522 461 8.12 1840 1840 1811 2370 1279 1826 1823.26 0.50 0 -3 1859 1842 1831 1814 1803 1837 1809 100 544 500 1270 1 1 20000000 367 7.11 0.29 12 0.00 258.00 6404.00 2920 20231121 -37.16 1782 20241119 2.97 2705 -32.16 20240403 1782 2.97 20241119 2845 -35.50 20231129 1782 2.97 20241119 0.01 N 228340 500 100 억 99183 N N 0 N 00 N
6 20241128 121123 57 100.00 KOSDAQ 비금속 N N N N N 1835 9 2 0.49 835017 458 8.07 1840 1840 1811 2370 1279 1826 1823.18 0.50 0 -3 1859 1842 1831 1814 1803 1837 1809 100 544 500 1270 1 1 20000000 367 7.11 0.29 12 0.00 258.00 6404.00 2920 20231121 -37.16 1782 20241119 2.97 2705 -32.16 20240403 1782 2.97 20241119 2845 -35.50 20231129 1782 2.97 20241119 0.01 N 228340 500 100 억 99183 N N 0 N 00 N
7 20241128 111126 57 100.00 KOSDAQ 비금속 N N N N N 1839 13 2 0.71 724813 398 7.01 1840 1840 1811 2370 1279 1826 1821.14 0.50 0 -3 1859 1842 1831 1814 1803 1837 1809 100 544 500 1270 1 1 20000000 368 7.13 0.29 12 0.00 258.00 6404.00 2920 20231121 -37.02 1782 20241119 3.20 2705 -32.01 20240403 1782 3.20 20241119 2845 -35.36 20231129 1782 3.20 20241119 0.01 N 228340 500 100 억 99183 N N 0 N 00 N
8 20241128 101123 57 100.00 KOSDAQ 비금속 N N N N N 1840 14 2 0.77 75421 41 0.72 1840 1840 1839 2370 1279 1826 1839.54 0.50 0 -3 1859 1842 1831 1814 1803 1837 1809 100 544 500 1270 1 1 20000000 368 7.13 0.29 12 0.00 258.00 6404.00 2920 20231121 -36.99 1782 20241119 3.25 2705 -31.98 20240403 1782 3.25 20241119 2845 -35.33 20231129 1782 3.25 20241119 0.01 N 228340 500 100 억 99183 N N 0 N 00 N
9 20241128 091119 57 100.00 KOSDAQ 비금속 N N N N N 1840 14 2 0.77 36800 20 0.35 1840 1840 1840 2370 1279 1826 1840.00 0.50 0 -3 1859 1842 1831 1814 1803 1837 1809 100 544 500 1270 1 1 20000000 368 7.13 0.29 12 0.00 258.00 6404.00 2920 20231121 -36.99 1782 20241119 3.25 2705 -31.98 20240403 1782 3.25 20241119 2845 -35.33 20231129 1782 3.25 20241119 0.01 N 228340 500 100 억 99183 N N 0 N 00 N
10 20241127 161053 57 100.00 KOSDAQ 비금속 N N N N N 1826 -4 5 -0.22 10385699 5678 31.00 1840 1848 1820 2375 1281 1830 1829.14 0.50 0 -19 1866 1847 1837 1818 1808 1843 1814 100 545 500 1280 1 1 20000000 365 7.08 0.29 12 0.03 258.00 6404.00 2920 20231121 -37.47 1782 20241119 2.47 2705 -32.50 20240403 1782 2.47 20241119 2890 -36.82 20231127 1782 2.47 20241119 0.02 N 228340 500 100 억 99202 N N 0 N 00 N
11 20241127 151115 57 100.00 KOSDAQ 비금속 N N N N N 1838 8 2 0.44 10065636 5503 30.05 1840 1848 1820 2375 1281 1830 1829.12 0.50 0 74 1866 1847 1837 1818 1808 1843 1814 100 545 500 1280 1 1 20000000 368 7.12 0.29 12 0.03 258.00 6404.00 2920 20231121 -37.05 1782 20241119 3.14 2705 -32.05 20240403 1782 3.14 20241119 2890 -36.40 20231127 1782 3.14 20241119 0.02 N 228340 500 100 억 99202 N N 0 N 00 N
12 20241127 141111 57 100.00 KOSDAQ 비금속 N N N N N 1838 8 2 0.44 7274808 3978 21.72 1840 1848 1820 2375 1281 1830 1828.76 0.50 0 74 1866 1847 1837 1818 1808 1843 1814 100 545 500 1280 1 1 20000000 368 7.12 0.29 12 0.02 258.00 6404.00 2920 20231121 -37.05 1782 20241119 3.14 2705 -32.05 20240403 1782 3.14 20241119 2890 -36.40 20231127 1782 3.14 20241119 0.02 N 228340 500 100 억 99202 N N 0 N 00 N