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
238090/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
20241128,161115,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3465,25,2,0.73,315217850,94701,244.98,3325,3500,3270,4470,2410,3440,3328.56,0.41,0,9857,3686,3562,3496,3372,3306,3530,3340,122,1030,500,2400,5,1,23541303,816,-5.95,0.66,12,0.40,-582.00,5287.00,5270,20231128,-34.25,3190,20240201,8.62,4925,-29.64,20240710,3190,8.62,20240201,5270,-34.25,20231128,3190,8.62,20240201,0.51,N,238090,500,122 억,,95558,N,N,0,N,00,N
20241128,151136,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3300,-140,5,-4.07,285908090,86066,222.65,3325,3435,3270,4470,2410,3440,3321.96,0.41,0,11746,3686,3562,3496,3372,3306,3530,3340,122,1030,500,2400,5,1,23541303,777,-5.67,0.62,12,0.37,-582.00,5287.00,5270,20231128,-37.38,3190,20240201,3.45,4925,-32.99,20240710,3190,3.45,20240201,5270,-37.38,20231128,3190,3.45,20240201,0.51,N,238090,500,122 억,,95558,N,N,0,N,00,N
20241128,141133,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3340,-100,5,-2.91,273543640,82328,212.98,3325,3435,3270,4470,2410,3440,3322.61,0.41,0,10764,3686,3562,3496,3372,3306,3530,3340,122,1030,500,2400,5,1,23541303,786,-5.74,0.63,12,0.35,-582.00,5287.00,5270,20231128,-36.62,3190,20240201,4.70,4925,-32.18,20240710,3190,4.70,20240201,5270,-36.62,20231128,3190,4.70,20240201,0.51,N,238090,500,122 억,,95558,N,N,0,N,00,N
20241128,131132,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3335,-105,5,-3.05,267127660,80403,208.00,3325,3435,3270,4470,2410,3440,3322.36,0.41,0,11099,3686,3562,3496,3372,3306,3530,3340,122,1030,500,2400,5,1,23541303,785,-5.73,0.63,12,0.34,-582.00,5287.00,5270,20231128,-36.72,3190,20240201,4.55,4925,-32.28,20240710,3190,4.55,20240201,5270,-36.72,20231128,3190,4.55,20240201,0.51,N,238090,500,122 억,,95558,N,N,0,N,00,N
20241128,121133,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3330,-110,5,-3.20,203825500,61296,158.57,3325,3400,3300,4470,2410,3440,3325.27,0.41,0,11127,3686,3562,3496,3372,3306,3530,3340,122,1030,500,2400,5,1,23541303,784,-5.72,0.63,12,0.26,-582.00,5287.00,5270,20231128,-36.81,3190,20240201,4.39,4925,-32.39,20240710,3190,4.39,20240201,5270,-36.81,20231128,3190,4.39,20240201,0.51,N,238090,500,122 억,,95558,N,N,0,N,00,N
20241128,111136,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3325,-115,5,-3.34,185286710,55695,144.08,3325,3400,3300,4470,2410,3440,3326.81,0.41,0,10450,3686,3562,3496,3372,3306,3530,3340,122,1030,500,2400,5,1,23541303,783,-5.71,0.63,12,0.24,-582.00,5287.00,5270,20231128,-36.91,3190,20240201,4.23,4925,-32.49,20240710,3190,4.23,20240201,5270,-36.91,20231128,3190,4.23,20240201,0.51,N,238090,500,122 억,,95558,N,N,0,N,00,N
20241128,101133,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3320,-120,5,-3.49,165350905,49678,128.51,3325,3400,3300,4470,2410,3440,3328.45,0.41,0,8748,3686,3562,3496,3372,3306,3530,3340,122,1030,500,2400,5,1,23541303,782,-5.70,0.63,12,0.21,-582.00,5287.00,5270,20231128,-37.00,3190,20240201,4.08,4925,-32.59,20240710,3190,4.08,20240201,5270,-37.00,20231128,3190,4.08,20240201,0.51,N,238090,500,122 억,,95558,N,N,0,N,00,N
20241128,091129,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3340,-100,5,-2.91,126052610,37830,97.86,3325,3400,3325,4470,2410,3440,3332.08,0.41,0,7579,3686,3562,3496,3372,3306,3530,3340,122,1030,500,2400,5,1,23541303,786,-5.74,0.63,12,0.16,-582.00,5287.00,5270,20231128,-36.62,3190,20240201,4.70,4925,-32.18,20240710,3190,4.70,20240201,5270,-36.62,20231128,3190,4.70,20240201,0.51,N,238090,500,122 억,,95558,N,N,0,N,00,N
20241127,161102,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3440,-120,5,-3.37,134925970,38651,195.35,3525,3620,3430,4625,2495,3560,3491.22,0.43,0,-5935,3763,3661,3598,3496,3433,3630,3465,122,1065,500,2490,5,1,23541303,810,-5.91,0.65,12,0.16,-582.00,5287.00,5270,20231128,-34.72,3190,20240201,7.84,4925,-30.15,20240710,3190,7.84,20240201,5270,-34.72,20231128,3190,7.84,20240201,0.50,N,238090,500,122 억,,101493,N,N,0,N,00,N
20241127,151126,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3470,-90,5,-2.53,132997510,38091,192.51,3525,3620,3430,4625,2495,3560,3491.57,0.43,0,-5927,3763,3661,3598,3496,3433,3630,3465,122,1065,500,2490,5,1,23541303,817,-5.96,0.66,12,0.16,-582.00,5287.00,5270,20231128,-34.16,3190,20240201,8.78,4925,-29.54,20240710,3190,8.78,20240201,5270,-34.16,20231128,3190,8.78,20240201,0.50,N,238090,500,122 억,,101493,N,N,0,N,00,N
20241127,141121,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3475,-85,5,-2.39,105131905,30051,151.88,3525,3620,3475,4625,2495,3560,3498.45,0.43,0,-4857,3763,3661,3598,3496,3433,3630,3465,122,1065,500,2490,5,1,23541303,818,-5.97,0.66,12,0.13,-582.00,5287.00,5270,20231128,-34.06,3190,20240201,8.93,4925,-29.44,20240710,3190,8.93,20240201,5270,-34.06,20231128,3190,8.93,20240201,0.50,N,238090,500,122 억,,101493,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 161115 57 100.00 KOSDAQ 비금속 N N N N N 3465 25 2 0.73 315217850 94701 244.98 3325 3500 3270 4470 2410 3440 3328.56 0.41 0 9857 3686 3562 3496 3372 3306 3530 3340 122 1030 500 2400 5 1 23541303 816 -5.95 0.66 12 0.40 -582.00 5287.00 5270 20231128 -34.25 3190 20240201 8.62 4925 -29.64 20240710 3190 8.62 20240201 5270 -34.25 20231128 3190 8.62 20240201 0.51 N 238090 500 122 억 95558 N N 0 N 00 N
3 20241128 151136 57 100.00 KOSDAQ 비금속 N N N N N 3300 -140 5 -4.07 285908090 86066 222.65 3325 3435 3270 4470 2410 3440 3321.96 0.41 0 11746 3686 3562 3496 3372 3306 3530 3340 122 1030 500 2400 5 1 23541303 777 -5.67 0.62 12 0.37 -582.00 5287.00 5270 20231128 -37.38 3190 20240201 3.45 4925 -32.99 20240710 3190 3.45 20240201 5270 -37.38 20231128 3190 3.45 20240201 0.51 N 238090 500 122 억 95558 N N 0 N 00 N
4 20241128 141133 57 100.00 KOSDAQ 비금속 N N N N N 3340 -100 5 -2.91 273543640 82328 212.98 3325 3435 3270 4470 2410 3440 3322.61 0.41 0 10764 3686 3562 3496 3372 3306 3530 3340 122 1030 500 2400 5 1 23541303 786 -5.74 0.63 12 0.35 -582.00 5287.00 5270 20231128 -36.62 3190 20240201 4.70 4925 -32.18 20240710 3190 4.70 20240201 5270 -36.62 20231128 3190 4.70 20240201 0.51 N 238090 500 122 억 95558 N N 0 N 00 N
5 20241128 131132 57 100.00 KOSDAQ 비금속 N N N N N 3335 -105 5 -3.05 267127660 80403 208.00 3325 3435 3270 4470 2410 3440 3322.36 0.41 0 11099 3686 3562 3496 3372 3306 3530 3340 122 1030 500 2400 5 1 23541303 785 -5.73 0.63 12 0.34 -582.00 5287.00 5270 20231128 -36.72 3190 20240201 4.55 4925 -32.28 20240710 3190 4.55 20240201 5270 -36.72 20231128 3190 4.55 20240201 0.51 N 238090 500 122 억 95558 N N 0 N 00 N
6 20241128 121133 57 100.00 KOSDAQ 비금속 N N N N N 3330 -110 5 -3.20 203825500 61296 158.57 3325 3400 3300 4470 2410 3440 3325.27 0.41 0 11127 3686 3562 3496 3372 3306 3530 3340 122 1030 500 2400 5 1 23541303 784 -5.72 0.63 12 0.26 -582.00 5287.00 5270 20231128 -36.81 3190 20240201 4.39 4925 -32.39 20240710 3190 4.39 20240201 5270 -36.81 20231128 3190 4.39 20240201 0.51 N 238090 500 122 억 95558 N N 0 N 00 N
7 20241128 111136 57 100.00 KOSDAQ 비금속 N N N N N 3325 -115 5 -3.34 185286710 55695 144.08 3325 3400 3300 4470 2410 3440 3326.81 0.41 0 10450 3686 3562 3496 3372 3306 3530 3340 122 1030 500 2400 5 1 23541303 783 -5.71 0.63 12 0.24 -582.00 5287.00 5270 20231128 -36.91 3190 20240201 4.23 4925 -32.49 20240710 3190 4.23 20240201 5270 -36.91 20231128 3190 4.23 20240201 0.51 N 238090 500 122 억 95558 N N 0 N 00 N
8 20241128 101133 57 100.00 KOSDAQ 비금속 N N N N N 3320 -120 5 -3.49 165350905 49678 128.51 3325 3400 3300 4470 2410 3440 3328.45 0.41 0 8748 3686 3562 3496 3372 3306 3530 3340 122 1030 500 2400 5 1 23541303 782 -5.70 0.63 12 0.21 -582.00 5287.00 5270 20231128 -37.00 3190 20240201 4.08 4925 -32.59 20240710 3190 4.08 20240201 5270 -37.00 20231128 3190 4.08 20240201 0.51 N 238090 500 122 억 95558 N N 0 N 00 N
9 20241128 091129 57 100.00 KOSDAQ 비금속 N N N N N 3340 -100 5 -2.91 126052610 37830 97.86 3325 3400 3325 4470 2410 3440 3332.08 0.41 0 7579 3686 3562 3496 3372 3306 3530 3340 122 1030 500 2400 5 1 23541303 786 -5.74 0.63 12 0.16 -582.00 5287.00 5270 20231128 -36.62 3190 20240201 4.70 4925 -32.18 20240710 3190 4.70 20240201 5270 -36.62 20231128 3190 4.70 20240201 0.51 N 238090 500 122 억 95558 N N 0 N 00 N
10 20241127 161102 57 100.00 KOSDAQ 비금속 N N N N N 3440 -120 5 -3.37 134925970 38651 195.35 3525 3620 3430 4625 2495 3560 3491.22 0.43 0 -5935 3763 3661 3598 3496 3433 3630 3465 122 1065 500 2490 5 1 23541303 810 -5.91 0.65 12 0.16 -582.00 5287.00 5270 20231128 -34.72 3190 20240201 7.84 4925 -30.15 20240710 3190 7.84 20240201 5270 -34.72 20231128 3190 7.84 20240201 0.50 N 238090 500 122 억 101493 N N 0 N 00 N
11 20241127 151126 57 100.00 KOSDAQ 비금속 N N N N N 3470 -90 5 -2.53 132997510 38091 192.51 3525 3620 3430 4625 2495 3560 3491.57 0.43 0 -5927 3763 3661 3598 3496 3433 3630 3465 122 1065 500 2490 5 1 23541303 817 -5.96 0.66 12 0.16 -582.00 5287.00 5270 20231128 -34.16 3190 20240201 8.78 4925 -29.54 20240710 3190 8.78 20240201 5270 -34.16 20231128 3190 8.78 20240201 0.50 N 238090 500 122 억 101493 N N 0 N 00 N
12 20241127 141121 57 100.00 KOSDAQ 비금속 N N N N N 3475 -85 5 -2.39 105131905 30051 151.88 3525 3620 3475 4625 2495 3560 3498.45 0.43 0 -4857 3763 3661 3598 3496 3433 3630 3465 122 1065 500 2490 5 1 23541303 818 -5.97 0.66 12 0.13 -582.00 5287.00 5270 20231128 -34.06 3190 20240201 8.93 4925 -29.44 20240710 3190 8.93 20240201 5270 -34.06 20231128 3190 8.93 20240201 0.50 N 238090 500 122 억 101493 N N 0 N 00 N