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
290720/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
20241128,161211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3040,-20,5,-0.65,163348770,53477,68.69,3055,3130,3020,3975,2145,3060,3054.56,0.70,0,-1785,3240,3150,3060,2970,2880,3105,2925,67,915,500,2080,5,1,13403058,407,-2.05,1.33,12,0.40,-1484.00,2291.00,8980,20231212,-66.15,2280,20240628,33.33,8300,-63.37,20240126,2280,33.33,20240628,8980,-66.15,20231212,2280,33.33,20240628,0.66,N,290720,500,67 억,,93571,N,N,0,N,00,N
20241128,151235,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3055,-5,5,-0.16,161941160,53014,68.09,3055,3130,3020,3975,2145,3060,3054.69,0.70,0,-1785,3240,3150,3060,2970,2880,3105,2925,67,915,500,2080,5,1,13403058,409,-2.06,1.33,12,0.40,-1484.00,2291.00,8980,20231212,-65.98,2280,20240628,33.99,8300,-63.19,20240126,2280,33.99,20240628,8980,-65.98,20231212,2280,33.99,20240628,0.66,N,290720,500,67 억,,93571,N,N,0,N,00,N
20241128,141231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3060,0,3,0.00,123101495,40222,51.66,3055,3130,3020,3975,2145,3060,3060.55,0.70,0,-3067,3240,3150,3060,2970,2880,3105,2925,67,915,500,2080,5,1,13403058,410,-2.06,1.34,12,0.30,-1484.00,2291.00,8980,20231212,-65.92,2280,20240628,34.21,8300,-63.13,20240126,2280,34.21,20240628,8980,-65.92,20231212,2280,34.21,20240628,0.66,N,290720,500,67 억,,93571,N,N,0,N,00,N
20241128,131230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3065,5,2,0.16,110502585,36107,46.38,3055,3130,3020,3975,2145,3060,3060.42,0.70,0,-3067,3240,3150,3060,2970,2880,3105,2925,67,915,500,2080,5,1,13403058,411,-2.07,1.34,12,0.27,-1484.00,2291.00,8980,20231212,-65.87,2280,20240628,34.43,8300,-63.07,20240126,2280,34.43,20240628,8980,-65.87,20231212,2280,34.43,20240628,0.66,N,290720,500,67 억,,93571,N,N,0,N,00,N
20241128,121229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3060,0,3,0.00,96645275,31579,40.56,3055,3130,3020,3975,2145,3060,3060.43,0.70,0,-3067,3240,3150,3060,2970,2880,3105,2925,67,915,500,2080,5,1,13403058,410,-2.06,1.34,12,0.24,-1484.00,2291.00,8980,20231212,-65.92,2280,20240628,34.21,8300,-63.13,20240126,2280,34.21,20240628,8980,-65.92,20231212,2280,34.21,20240628,0.66,N,290720,500,67 억,,93571,N,N,0,N,00,N
20241128,111233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3065,5,2,0.16,67693895,22085,28.37,3055,3130,3020,3975,2145,3060,3065.15,0.70,0,-1987,3240,3150,3060,2970,2880,3105,2925,67,915,500,2080,5,1,13403058,411,-2.07,1.34,12,0.16,-1484.00,2291.00,8980,20231212,-65.87,2280,20240628,34.43,8300,-63.07,20240126,2280,34.43,20240628,8980,-65.87,20231212,2280,34.43,20240628,0.66,N,290720,500,67 억,,93571,N,N,0,N,00,N
20241128,101231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3105,45,2,1.47,32702465,10656,13.69,3055,3130,3020,3975,2145,3060,3068.93,0.70,0,-357,3240,3150,3060,2970,2880,3105,2925,67,915,500,2080,5,1,13403058,416,-2.09,1.36,12,0.08,-1484.00,2291.00,8980,20231212,-65.42,2280,20240628,36.18,8300,-62.59,20240126,2280,36.18,20240628,8980,-65.42,20231212,2280,36.18,20240628,0.66,N,290720,500,67 억,,93571,N,N,0,N,00,N
20241128,091229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3030,-30,5,-0.98,8832775,2922,3.75,3055,3055,3020,3975,2145,3060,3022.85,0.70,0,681,3240,3150,3060,2970,2880,3105,2925,67,915,500,2080,5,1,13403058,406,-2.04,1.32,12,0.02,-1484.00,2291.00,8980,20231212,-66.26,2280,20240628,32.89,8300,-63.49,20240126,2280,32.89,20240628,8980,-66.26,20231212,2280,32.89,20240628,0.66,N,290720,500,67 억,,93571,N,N,0,N,00,N
20241127,161158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3060,-5,5,-0.16,235786255,77250,49.22,3065,3150,2970,3980,2150,3065,3052.25,0.76,0,-8095,3355,3210,3075,2930,2795,3142,2862,67,915,500,2080,5,1,13403058,410,-2.06,1.34,12,0.58,-1484.00,2291.00,8980,20231212,-65.92,2280,20240628,34.21,8300,-63.13,20240126,2280,34.21,20240628,8980,-65.92,20231212,2280,34.21,20240628,0.68,N,290720,500,67 억,,101597,N,N,0,N,00,N
20241127,151222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3060,-5,5,-0.16,225995570,74052,47.19,3065,3150,2970,3980,2150,3065,3051.85,0.76,0,-7589,3355,3210,3075,2930,2795,3142,2862,67,915,500,2080,5,1,13403058,410,-2.06,1.34,12,0.55,-1484.00,2291.00,8980,20231212,-65.92,2280,20240628,34.21,8300,-63.13,20240126,2280,34.21,20240628,8980,-65.92,20231212,2280,34.21,20240628,0.68,N,290720,500,67 억,,101597,N,N,0,N,00,N
20241127,141217,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3065,0,3,0.00,208274970,68268,43.50,3065,3150,2970,3980,2150,3065,3050.84,0.76,0,-6343,3355,3210,3075,2930,2795,3142,2862,67,915,500,2080,5,1,13403058,411,-2.07,1.34,12,0.51,-1484.00,2291.00,8980,20231212,-65.87,2280,20240628,34.43,8300,-63.07,20240126,2280,34.43,20240628,8980,-65.87,20231212,2280,34.43,20240628,0.68,N,290720,500,67 억,,101597,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 161211 57 100.00 KOSDAQ 유통 N N N N N 3040 -20 5 -0.65 163348770 53477 68.69 3055 3130 3020 3975 2145 3060 3054.56 0.70 0 -1785 3240 3150 3060 2970 2880 3105 2925 67 915 500 2080 5 1 13403058 407 -2.05 1.33 12 0.40 -1484.00 2291.00 8980 20231212 -66.15 2280 20240628 33.33 8300 -63.37 20240126 2280 33.33 20240628 8980 -66.15 20231212 2280 33.33 20240628 0.66 N 290720 500 67 억 93571 N N 0 N 00 N
3 20241128 151235 57 100.00 KOSDAQ 유통 N N N N N 3055 -5 5 -0.16 161941160 53014 68.09 3055 3130 3020 3975 2145 3060 3054.69 0.70 0 -1785 3240 3150 3060 2970 2880 3105 2925 67 915 500 2080 5 1 13403058 409 -2.06 1.33 12 0.40 -1484.00 2291.00 8980 20231212 -65.98 2280 20240628 33.99 8300 -63.19 20240126 2280 33.99 20240628 8980 -65.98 20231212 2280 33.99 20240628 0.66 N 290720 500 67 억 93571 N N 0 N 00 N
4 20241128 141231 57 100.00 KOSDAQ 유통 N N N N N 3060 0 3 0.00 123101495 40222 51.66 3055 3130 3020 3975 2145 3060 3060.55 0.70 0 -3067 3240 3150 3060 2970 2880 3105 2925 67 915 500 2080 5 1 13403058 410 -2.06 1.34 12 0.30 -1484.00 2291.00 8980 20231212 -65.92 2280 20240628 34.21 8300 -63.13 20240126 2280 34.21 20240628 8980 -65.92 20231212 2280 34.21 20240628 0.66 N 290720 500 67 억 93571 N N 0 N 00 N
5 20241128 131230 57 100.00 KOSDAQ 유통 N N N N N 3065 5 2 0.16 110502585 36107 46.38 3055 3130 3020 3975 2145 3060 3060.42 0.70 0 -3067 3240 3150 3060 2970 2880 3105 2925 67 915 500 2080 5 1 13403058 411 -2.07 1.34 12 0.27 -1484.00 2291.00 8980 20231212 -65.87 2280 20240628 34.43 8300 -63.07 20240126 2280 34.43 20240628 8980 -65.87 20231212 2280 34.43 20240628 0.66 N 290720 500 67 억 93571 N N 0 N 00 N
6 20241128 121229 57 100.00 KOSDAQ 유통 N N N N N 3060 0 3 0.00 96645275 31579 40.56 3055 3130 3020 3975 2145 3060 3060.43 0.70 0 -3067 3240 3150 3060 2970 2880 3105 2925 67 915 500 2080 5 1 13403058 410 -2.06 1.34 12 0.24 -1484.00 2291.00 8980 20231212 -65.92 2280 20240628 34.21 8300 -63.13 20240126 2280 34.21 20240628 8980 -65.92 20231212 2280 34.21 20240628 0.66 N 290720 500 67 억 93571 N N 0 N 00 N
7 20241128 111233 57 100.00 KOSDAQ 유통 N N N N N 3065 5 2 0.16 67693895 22085 28.37 3055 3130 3020 3975 2145 3060 3065.15 0.70 0 -1987 3240 3150 3060 2970 2880 3105 2925 67 915 500 2080 5 1 13403058 411 -2.07 1.34 12 0.16 -1484.00 2291.00 8980 20231212 -65.87 2280 20240628 34.43 8300 -63.07 20240126 2280 34.43 20240628 8980 -65.87 20231212 2280 34.43 20240628 0.66 N 290720 500 67 억 93571 N N 0 N 00 N
8 20241128 101231 57 100.00 KOSDAQ 유통 N N N N N 3105 45 2 1.47 32702465 10656 13.69 3055 3130 3020 3975 2145 3060 3068.93 0.70 0 -357 3240 3150 3060 2970 2880 3105 2925 67 915 500 2080 5 1 13403058 416 -2.09 1.36 12 0.08 -1484.00 2291.00 8980 20231212 -65.42 2280 20240628 36.18 8300 -62.59 20240126 2280 36.18 20240628 8980 -65.42 20231212 2280 36.18 20240628 0.66 N 290720 500 67 억 93571 N N 0 N 00 N
9 20241128 091229 57 100.00 KOSDAQ 유통 N N N N N 3030 -30 5 -0.98 8832775 2922 3.75 3055 3055 3020 3975 2145 3060 3022.85 0.70 0 681 3240 3150 3060 2970 2880 3105 2925 67 915 500 2080 5 1 13403058 406 -2.04 1.32 12 0.02 -1484.00 2291.00 8980 20231212 -66.26 2280 20240628 32.89 8300 -63.49 20240126 2280 32.89 20240628 8980 -66.26 20231212 2280 32.89 20240628 0.66 N 290720 500 67 억 93571 N N 0 N 00 N
10 20241127 161158 57 100.00 KOSDAQ 유통 N N N N N 3060 -5 5 -0.16 235786255 77250 49.22 3065 3150 2970 3980 2150 3065 3052.25 0.76 0 -8095 3355 3210 3075 2930 2795 3142 2862 67 915 500 2080 5 1 13403058 410 -2.06 1.34 12 0.58 -1484.00 2291.00 8980 20231212 -65.92 2280 20240628 34.21 8300 -63.13 20240126 2280 34.21 20240628 8980 -65.92 20231212 2280 34.21 20240628 0.68 N 290720 500 67 억 101597 N N 0 N 00 N
11 20241127 151222 57 100.00 KOSDAQ 유통 N N N N N 3060 -5 5 -0.16 225995570 74052 47.19 3065 3150 2970 3980 2150 3065 3051.85 0.76 0 -7589 3355 3210 3075 2930 2795 3142 2862 67 915 500 2080 5 1 13403058 410 -2.06 1.34 12 0.55 -1484.00 2291.00 8980 20231212 -65.92 2280 20240628 34.21 8300 -63.13 20240126 2280 34.21 20240628 8980 -65.92 20231212 2280 34.21 20240628 0.68 N 290720 500 67 억 101597 N N 0 N 00 N
12 20241127 141217 57 100.00 KOSDAQ 유통 N N N N N 3065 0 3 0.00 208274970 68268 43.50 3065 3150 2970 3980 2150 3065 3050.84 0.76 0 -6343 3355 3210 3075 2930 2795 3142 2862 67 915 500 2080 5 1 13403058 411 -2.07 1.34 12 0.51 -1484.00 2291.00 8980 20231212 -65.87 2280 20240628 34.43 8300 -63.07 20240126 2280 34.43 20240628 8980 -65.87 20231212 2280 34.43 20240628 0.68 N 290720 500 67 억 101597 N N 0 N 00 N