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
299170/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
20241128,161221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1419,-3,5,-0.21,32997502,23381,178.25,1410,1430,1371,1848,996,1422,1411.29,0.45,0,3440,1455,1438,1424,1407,1393,1431,1400,30,426,100,990,1,1,30027963,426,14.78,1.06,12,0.08,96.00,1340.00,2645,20240102,-46.35,1301,20241115,9.07,2645,-46.35,20240102,1301,9.07,20241115,2645,-46.35,20240102,1301,9.07,20241115,1.45,N,299170,100,30 억,,136175,N,N,0,N,00,N
20241128,151245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1411,-11,5,-0.77,32885398,23302,177.65,1410,1430,1371,1848,996,1422,1411.27,0.45,0,3440,1455,1438,1424,1407,1393,1431,1400,30,426,100,990,1,1,30027963,424,14.70,1.05,12,0.08,96.00,1340.00,2645,20240102,-46.65,1301,20241115,8.46,2645,-46.65,20240102,1301,8.46,20241115,2645,-46.65,20240102,1301,8.46,20241115,1.45,N,299170,100,30 억,,136175,N,N,0,N,00,N
20241128,141242,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1397,-25,5,-1.76,29395635,20815,158.69,1410,1430,1371,1848,996,1422,1412.23,0.45,0,3530,1455,1438,1424,1407,1393,1431,1400,30,426,100,990,1,1,30027963,419,14.55,1.04,12,0.07,96.00,1340.00,2645,20240102,-47.18,1301,20241115,7.38,2645,-47.18,20240102,1301,7.38,20241115,2645,-47.18,20240102,1301,7.38,20241115,1.45,N,299170,100,30 억,,136175,N,N,0,N,00,N
20241128,131240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1426,4,2,0.28,16956348,11955,91.14,1410,1430,1410,1848,996,1422,1418.35,0.45,0,3534,1455,1438,1424,1407,1393,1431,1400,30,426,100,990,1,1,30027963,428,14.85,1.06,12,0.04,96.00,1340.00,2645,20240102,-46.09,1301,20241115,9.61,2645,-46.09,20240102,1301,9.61,20241115,2645,-46.09,20240102,1301,9.61,20241115,1.45,N,299170,100,30 억,,136175,N,N,0,N,00,N
20241128,121240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1425,3,2,0.21,14098742,9950,75.86,1410,1430,1410,1848,996,1422,1416.96,0.45,0,3535,1455,1438,1424,1407,1393,1431,1400,30,426,100,990,1,1,30027963,428,14.84,1.06,12,0.03,96.00,1340.00,2645,20240102,-46.12,1301,20241115,9.53,2645,-46.12,20240102,1301,9.53,20241115,2645,-46.12,20240102,1301,9.53,20241115,1.45,N,299170,100,30 억,,136175,N,N,0,N,00,N
20241128,111243,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1417,-5,5,-0.35,3709605,2618,19.96,1410,1430,1410,1848,996,1422,1416.96,0.45,0,-30,1455,1438,1424,1407,1393,1431,1400,30,426,100,990,1,1,30027963,425,14.76,1.06,12,0.01,96.00,1340.00,2645,20240102,-46.43,1301,20241115,8.92,2645,-46.43,20240102,1301,8.92,20241115,2645,-46.43,20240102,1301,8.92,20241115,1.45,N,299170,100,30 억,,136175,N,N,0,N,00,N
20241128,101241,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1417,-5,5,-0.35,531278,375,2.86,1410,1430,1410,1848,996,1422,1416.74,0.45,0,-30,1455,1438,1424,1407,1393,1431,1400,30,426,100,990,1,1,30027963,425,14.76,1.06,12,0.00,96.00,1340.00,2645,20240102,-46.43,1301,20241115,8.92,2645,-46.43,20240102,1301,8.92,20241115,2645,-46.43,20240102,1301,8.92,20241115,1.45,N,299170,100,30 억,,136175,N,N,0,N,00,N
20241128,091239,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1429,7,2,0.49,48014,34,0.26,1410,1430,1410,1848,996,1422,1412.18,0.45,0,-5,1455,1438,1424,1407,1393,1431,1400,30,426,100,990,1,1,30027963,429,14.89,1.07,12,0.00,96.00,1340.00,2645,20240102,-45.97,1301,20241115,9.84,2645,-45.97,20240102,1301,9.84,20241115,2645,-45.97,20240102,1301,9.84,20241115,1.45,N,299170,100,30 억,,136175,N,N,0,N,00,N
20241127,161207,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1422,-19,5,-1.32,18580077,13116,106.85,1441,1441,1410,1873,1009,1441,1416.60,0.45,0,-263,1469,1454,1435,1420,1401,1462,1428,30,432,100,1000,1,1,30027963,427,14.81,1.06,12,0.04,96.00,1340.00,2645,20240102,-46.24,1301,20241115,9.30,2645,-46.24,20240102,1301,9.30,20241115,2645,-46.24,20240102,1301,9.30,20241115,1.46,N,299170,100,30 억,,136383,N,N,0,N,00,N
20241127,151232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1422,-19,5,-1.32,17890407,12631,102.90,1441,1441,1410,1873,1009,1441,1416.39,0.45,0,-108,1469,1454,1435,1420,1401,1462,1428,30,432,100,1000,1,1,30027963,427,14.81,1.06,12,0.04,96.00,1340.00,2645,20240102,-46.24,1301,20241115,9.30,2645,-46.24,20240102,1301,9.30,20241115,2645,-46.24,20240102,1301,9.30,20241115,1.46,N,299170,100,30 억,,136383,N,N,0,N,00,N
20241127,141227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1423,-18,5,-1.25,17870499,12617,102.79,1441,1441,1410,1873,1009,1441,1416.38,0.45,0,-96,1469,1454,1435,1420,1401,1462,1428,30,432,100,1000,1,1,30027963,427,14.82,1.06,12,0.04,96.00,1340.00,2645,20240102,-46.20,1301,20241115,9.38,2645,-46.20,20240102,1301,9.38,20241115,2645,-46.20,20240102,1301,9.38,20241115,1.46,N,299170,100,30 억,,136383,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 161221 57 100.00 KOSDAQ 유통 N N N N N 1419 -3 5 -0.21 32997502 23381 178.25 1410 1430 1371 1848 996 1422 1411.29 0.45 0 3440 1455 1438 1424 1407 1393 1431 1400 30 426 100 990 1 1 30027963 426 14.78 1.06 12 0.08 96.00 1340.00 2645 20240102 -46.35 1301 20241115 9.07 2645 -46.35 20240102 1301 9.07 20241115 2645 -46.35 20240102 1301 9.07 20241115 1.45 N 299170 100 30 억 136175 N N 0 N 00 N
3 20241128 151245 57 100.00 KOSDAQ 유통 N N N N N 1411 -11 5 -0.77 32885398 23302 177.65 1410 1430 1371 1848 996 1422 1411.27 0.45 0 3440 1455 1438 1424 1407 1393 1431 1400 30 426 100 990 1 1 30027963 424 14.70 1.05 12 0.08 96.00 1340.00 2645 20240102 -46.65 1301 20241115 8.46 2645 -46.65 20240102 1301 8.46 20241115 2645 -46.65 20240102 1301 8.46 20241115 1.45 N 299170 100 30 억 136175 N N 0 N 00 N
4 20241128 141242 57 100.00 KOSDAQ 유통 N N N N N 1397 -25 5 -1.76 29395635 20815 158.69 1410 1430 1371 1848 996 1422 1412.23 0.45 0 3530 1455 1438 1424 1407 1393 1431 1400 30 426 100 990 1 1 30027963 419 14.55 1.04 12 0.07 96.00 1340.00 2645 20240102 -47.18 1301 20241115 7.38 2645 -47.18 20240102 1301 7.38 20241115 2645 -47.18 20240102 1301 7.38 20241115 1.45 N 299170 100 30 억 136175 N N 0 N 00 N
5 20241128 131240 57 100.00 KOSDAQ 유통 N N N N N 1426 4 2 0.28 16956348 11955 91.14 1410 1430 1410 1848 996 1422 1418.35 0.45 0 3534 1455 1438 1424 1407 1393 1431 1400 30 426 100 990 1 1 30027963 428 14.85 1.06 12 0.04 96.00 1340.00 2645 20240102 -46.09 1301 20241115 9.61 2645 -46.09 20240102 1301 9.61 20241115 2645 -46.09 20240102 1301 9.61 20241115 1.45 N 299170 100 30 억 136175 N N 0 N 00 N
6 20241128 121240 57 100.00 KOSDAQ 유통 N N N N N 1425 3 2 0.21 14098742 9950 75.86 1410 1430 1410 1848 996 1422 1416.96 0.45 0 3535 1455 1438 1424 1407 1393 1431 1400 30 426 100 990 1 1 30027963 428 14.84 1.06 12 0.03 96.00 1340.00 2645 20240102 -46.12 1301 20241115 9.53 2645 -46.12 20240102 1301 9.53 20241115 2645 -46.12 20240102 1301 9.53 20241115 1.45 N 299170 100 30 억 136175 N N 0 N 00 N
7 20241128 111243 57 100.00 KOSDAQ 유통 N N N N N 1417 -5 5 -0.35 3709605 2618 19.96 1410 1430 1410 1848 996 1422 1416.96 0.45 0 -30 1455 1438 1424 1407 1393 1431 1400 30 426 100 990 1 1 30027963 425 14.76 1.06 12 0.01 96.00 1340.00 2645 20240102 -46.43 1301 20241115 8.92 2645 -46.43 20240102 1301 8.92 20241115 2645 -46.43 20240102 1301 8.92 20241115 1.45 N 299170 100 30 억 136175 N N 0 N 00 N
8 20241128 101241 57 100.00 KOSDAQ 유통 N N N N N 1417 -5 5 -0.35 531278 375 2.86 1410 1430 1410 1848 996 1422 1416.74 0.45 0 -30 1455 1438 1424 1407 1393 1431 1400 30 426 100 990 1 1 30027963 425 14.76 1.06 12 0.00 96.00 1340.00 2645 20240102 -46.43 1301 20241115 8.92 2645 -46.43 20240102 1301 8.92 20241115 2645 -46.43 20240102 1301 8.92 20241115 1.45 N 299170 100 30 억 136175 N N 0 N 00 N
9 20241128 091239 57 100.00 KOSDAQ 유통 N N N N N 1429 7 2 0.49 48014 34 0.26 1410 1430 1410 1848 996 1422 1412.18 0.45 0 -5 1455 1438 1424 1407 1393 1431 1400 30 426 100 990 1 1 30027963 429 14.89 1.07 12 0.00 96.00 1340.00 2645 20240102 -45.97 1301 20241115 9.84 2645 -45.97 20240102 1301 9.84 20241115 2645 -45.97 20240102 1301 9.84 20241115 1.45 N 299170 100 30 억 136175 N N 0 N 00 N
10 20241127 161207 57 100.00 KOSDAQ 유통 N N N N N 1422 -19 5 -1.32 18580077 13116 106.85 1441 1441 1410 1873 1009 1441 1416.60 0.45 0 -263 1469 1454 1435 1420 1401 1462 1428 30 432 100 1000 1 1 30027963 427 14.81 1.06 12 0.04 96.00 1340.00 2645 20240102 -46.24 1301 20241115 9.30 2645 -46.24 20240102 1301 9.30 20241115 2645 -46.24 20240102 1301 9.30 20241115 1.46 N 299170 100 30 억 136383 N N 0 N 00 N
11 20241127 151232 57 100.00 KOSDAQ 유통 N N N N N 1422 -19 5 -1.32 17890407 12631 102.90 1441 1441 1410 1873 1009 1441 1416.39 0.45 0 -108 1469 1454 1435 1420 1401 1462 1428 30 432 100 1000 1 1 30027963 427 14.81 1.06 12 0.04 96.00 1340.00 2645 20240102 -46.24 1301 20241115 9.30 2645 -46.24 20240102 1301 9.30 20241115 2645 -46.24 20240102 1301 9.30 20241115 1.46 N 299170 100 30 억 136383 N N 0 N 00 N
12 20241127 141227 57 100.00 KOSDAQ 유통 N N N N N 1423 -18 5 -1.25 17870499 12617 102.79 1441 1441 1410 1873 1009 1441 1416.38 0.45 0 -96 1469 1454 1435 1420 1401 1462 1428 30 432 100 1000 1 1 30027963 427 14.82 1.06 12 0.04 96.00 1340.00 2645 20240102 -46.20 1301 20241115 9.38 2645 -46.20 20240102 1301 9.38 20241115 2645 -46.20 20240102 1301 9.38 20241115 1.46 N 299170 100 30 억 136383 N N 0 N 00 N