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
308100/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
20241128,161230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,75,2,2.86,71187045,26365,36.55,2620,2800,2620,3405,1835,2620,2700.06,0.37,0,-4194,3110,2865,2735,2490,2360,2800,2425,33,785,500,1780,5,1,6624733,179,-3.96,0.30,12,0.40,-680.00,8894.00,5300,20231128,-49.15,2315,20241118,16.41,4950,-45.56,20240102,2315,16.41,20241118,5300,-49.15,20231128,2315,16.41,20241118,0.12,N,308100,500,33 억,,24737,N,N,0,N,00,N
20241128,151255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,110,2,4.20,69717690,25820,35.80,2620,2800,2620,3405,1835,2620,2700.14,0.37,0,-4231,3110,2865,2735,2490,2360,2800,2425,33,785,500,1780,5,1,6624733,181,-4.01,0.31,12,0.39,-680.00,8894.00,5300,20231128,-48.49,2315,20241118,17.93,4950,-44.85,20240102,2315,17.93,20241118,5300,-48.49,20231128,2315,17.93,20241118,0.12,N,308100,500,33 억,,24737,N,N,0,N,00,N
20241128,141252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,65,2,2.48,63705610,23596,32.71,2620,2800,2620,3405,1835,2620,2699.85,0.37,0,-4300,3110,2865,2735,2490,2360,2800,2425,33,785,500,1780,5,1,6624733,178,-3.95,0.30,12,0.36,-680.00,8894.00,5300,20231128,-49.34,2315,20241118,15.98,4950,-45.76,20240102,2315,15.98,20241118,5300,-49.34,20231128,2315,15.98,20241118,0.12,N,308100,500,33 억,,24737,N,N,0,N,00,N
20241128,131250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,100,2,3.82,58660030,21700,30.09,2620,2800,2620,3405,1835,2620,2703.23,0.37,0,-4441,3110,2865,2735,2490,2360,2800,2425,33,785,500,1780,5,1,6624733,180,-4.00,0.31,12,0.33,-680.00,8894.00,5300,20231128,-48.68,2315,20241118,17.49,4950,-45.05,20240102,2315,17.49,20241118,5300,-48.68,20231128,2315,17.49,20241118,0.12,N,308100,500,33 억,,24737,N,N,0,N,00,N
20241128,121249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,120,2,4.58,41736335,15490,21.48,2620,2800,2620,3405,1835,2620,2694.41,0.37,0,-813,3110,2865,2735,2490,2360,2800,2425,33,785,500,1780,5,1,6624733,182,-4.03,0.31,12,0.23,-680.00,8894.00,5300,20231128,-48.30,2315,20241118,18.36,4950,-44.65,20240102,2315,18.36,20241118,5300,-48.30,20231128,2315,18.36,20241118,0.12,N,308100,500,33 억,,24737,N,N,0,N,00,N
20241128,111252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,50,2,1.91,20127980,7615,10.56,2620,2685,2620,3405,1835,2620,2643.20,0.37,0,1330,3110,2865,2735,2490,2360,2800,2425,33,785,500,1780,5,1,6624733,177,-3.93,0.30,12,0.11,-680.00,8894.00,5300,20231128,-49.62,2315,20241118,15.33,4950,-46.06,20240102,2315,15.33,20241118,5300,-49.62,20231128,2315,15.33,20241118,0.12,N,308100,500,33 억,,24737,N,N,0,N,00,N
20241128,101250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,30,2,1.15,15574250,5906,8.19,2620,2685,2620,3405,1835,2620,2637.02,0.37,0,1012,3110,2865,2735,2490,2360,2800,2425,33,785,500,1780,5,1,6624733,176,-3.90,0.30,12,0.09,-680.00,8894.00,5300,20231128,-50.00,2315,20241118,14.47,4950,-46.46,20240102,2315,14.47,20241118,5300,-50.00,20231128,2315,14.47,20241118,0.12,N,308100,500,33 억,,24737,N,N,0,N,00,N
20241128,091248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,35,2,1.34,3133105,1178,1.63,2620,2685,2620,3405,1835,2620,2659.68,0.37,0,249,3110,2865,2735,2490,2360,2800,2425,33,785,500,1780,5,1,6624733,176,-3.90,0.30,12,0.02,-680.00,8894.00,5300,20231128,-49.91,2315,20241118,14.69,4950,-46.36,20240102,2315,14.69,20241118,5300,-49.91,20231128,2315,14.69,20241118,0.12,N,308100,500,33 억,,24737,N,N,0,N,00,N
20241127,161217,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,15,2,0.58,200113085,72128,908.99,2635,2980,2605,3385,1825,2605,2774.42,0.35,0,1666,2668,2636,2603,2571,2538,2620,2555,33,780,500,1770,5,1,6624733,174,-3.85,0.29,12,1.09,-680.00,8894.00,5300,20231128,-50.57,2315,20241118,13.17,4950,-47.07,20240102,2315,13.17,20241118,5300,-50.57,20231128,2315,13.17,20241118,0.12,N,308100,500,33 억,,22939,N,N,0,N,00,N
20241127,151242,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,40,2,1.54,195893200,70518,888.70,2635,2980,2605,3385,1825,2605,2777.92,0.35,0,2104,2668,2636,2603,2571,2538,2620,2555,33,780,500,1770,5,1,6624733,175,-3.89,0.30,12,1.06,-680.00,8894.00,5300,20231128,-50.09,2315,20241118,14.25,4950,-46.57,20240102,2315,14.25,20241118,5300,-50.09,20231128,2315,14.25,20241118,0.12,N,308100,500,33 억,,22939,N,N,0,N,00,N
20241127,141236,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,65,2,2.50,192555535,69249,872.70,2635,2980,2605,3385,1825,2605,2780.63,0.35,0,2205,2668,2636,2603,2571,2538,2620,2555,33,780,500,1770,5,1,6624733,177,-3.93,0.30,12,1.05,-680.00,8894.00,5300,20231128,-49.62,2315,20241118,15.33,4950,-46.06,20240102,2315,15.33,20241118,5300,-49.62,20231128,2315,15.33,20241118,0.12,N,308100,500,33 억,,22939,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 161230 57 100.00 KOSDAQ 유통 N N N N N 2695 75 2 2.86 71187045 26365 36.55 2620 2800 2620 3405 1835 2620 2700.06 0.37 0 -4194 3110 2865 2735 2490 2360 2800 2425 33 785 500 1780 5 1 6624733 179 -3.96 0.30 12 0.40 -680.00 8894.00 5300 20231128 -49.15 2315 20241118 16.41 4950 -45.56 20240102 2315 16.41 20241118 5300 -49.15 20231128 2315 16.41 20241118 0.12 N 308100 500 33 억 24737 N N 0 N 00 N
3 20241128 151255 57 100.00 KOSDAQ 유통 N N N N N 2730 110 2 4.20 69717690 25820 35.80 2620 2800 2620 3405 1835 2620 2700.14 0.37 0 -4231 3110 2865 2735 2490 2360 2800 2425 33 785 500 1780 5 1 6624733 181 -4.01 0.31 12 0.39 -680.00 8894.00 5300 20231128 -48.49 2315 20241118 17.93 4950 -44.85 20240102 2315 17.93 20241118 5300 -48.49 20231128 2315 17.93 20241118 0.12 N 308100 500 33 억 24737 N N 0 N 00 N
4 20241128 141252 57 100.00 KOSDAQ 유통 N N N N N 2685 65 2 2.48 63705610 23596 32.71 2620 2800 2620 3405 1835 2620 2699.85 0.37 0 -4300 3110 2865 2735 2490 2360 2800 2425 33 785 500 1780 5 1 6624733 178 -3.95 0.30 12 0.36 -680.00 8894.00 5300 20231128 -49.34 2315 20241118 15.98 4950 -45.76 20240102 2315 15.98 20241118 5300 -49.34 20231128 2315 15.98 20241118 0.12 N 308100 500 33 억 24737 N N 0 N 00 N
5 20241128 131250 57 100.00 KOSDAQ 유통 N N N N N 2720 100 2 3.82 58660030 21700 30.09 2620 2800 2620 3405 1835 2620 2703.23 0.37 0 -4441 3110 2865 2735 2490 2360 2800 2425 33 785 500 1780 5 1 6624733 180 -4.00 0.31 12 0.33 -680.00 8894.00 5300 20231128 -48.68 2315 20241118 17.49 4950 -45.05 20240102 2315 17.49 20241118 5300 -48.68 20231128 2315 17.49 20241118 0.12 N 308100 500 33 억 24737 N N 0 N 00 N
6 20241128 121249 57 100.00 KOSDAQ 유통 N N N N N 2740 120 2 4.58 41736335 15490 21.48 2620 2800 2620 3405 1835 2620 2694.41 0.37 0 -813 3110 2865 2735 2490 2360 2800 2425 33 785 500 1780 5 1 6624733 182 -4.03 0.31 12 0.23 -680.00 8894.00 5300 20231128 -48.30 2315 20241118 18.36 4950 -44.65 20240102 2315 18.36 20241118 5300 -48.30 20231128 2315 18.36 20241118 0.12 N 308100 500 33 억 24737 N N 0 N 00 N
7 20241128 111252 57 100.00 KOSDAQ 유통 N N N N N 2670 50 2 1.91 20127980 7615 10.56 2620 2685 2620 3405 1835 2620 2643.20 0.37 0 1330 3110 2865 2735 2490 2360 2800 2425 33 785 500 1780 5 1 6624733 177 -3.93 0.30 12 0.11 -680.00 8894.00 5300 20231128 -49.62 2315 20241118 15.33 4950 -46.06 20240102 2315 15.33 20241118 5300 -49.62 20231128 2315 15.33 20241118 0.12 N 308100 500 33 억 24737 N N 0 N 00 N
8 20241128 101250 57 100.00 KOSDAQ 유통 N N N N N 2650 30 2 1.15 15574250 5906 8.19 2620 2685 2620 3405 1835 2620 2637.02 0.37 0 1012 3110 2865 2735 2490 2360 2800 2425 33 785 500 1780 5 1 6624733 176 -3.90 0.30 12 0.09 -680.00 8894.00 5300 20231128 -50.00 2315 20241118 14.47 4950 -46.46 20240102 2315 14.47 20241118 5300 -50.00 20231128 2315 14.47 20241118 0.12 N 308100 500 33 억 24737 N N 0 N 00 N
9 20241128 091248 57 100.00 KOSDAQ 유통 N N N N N 2655 35 2 1.34 3133105 1178 1.63 2620 2685 2620 3405 1835 2620 2659.68 0.37 0 249 3110 2865 2735 2490 2360 2800 2425 33 785 500 1780 5 1 6624733 176 -3.90 0.30 12 0.02 -680.00 8894.00 5300 20231128 -49.91 2315 20241118 14.69 4950 -46.36 20240102 2315 14.69 20241118 5300 -49.91 20231128 2315 14.69 20241118 0.12 N 308100 500 33 억 24737 N N 0 N 00 N
10 20241127 161217 57 100.00 KOSDAQ 유통 N N N N N 2620 15 2 0.58 200113085 72128 908.99 2635 2980 2605 3385 1825 2605 2774.42 0.35 0 1666 2668 2636 2603 2571 2538 2620 2555 33 780 500 1770 5 1 6624733 174 -3.85 0.29 12 1.09 -680.00 8894.00 5300 20231128 -50.57 2315 20241118 13.17 4950 -47.07 20240102 2315 13.17 20241118 5300 -50.57 20231128 2315 13.17 20241118 0.12 N 308100 500 33 억 22939 N N 0 N 00 N
11 20241127 151242 57 100.00 KOSDAQ 유통 N N N N N 2645 40 2 1.54 195893200 70518 888.70 2635 2980 2605 3385 1825 2605 2777.92 0.35 0 2104 2668 2636 2603 2571 2538 2620 2555 33 780 500 1770 5 1 6624733 175 -3.89 0.30 12 1.06 -680.00 8894.00 5300 20231128 -50.09 2315 20241118 14.25 4950 -46.57 20240102 2315 14.25 20241118 5300 -50.09 20231128 2315 14.25 20241118 0.12 N 308100 500 33 억 22939 N N 0 N 00 N
12 20241127 141236 57 100.00 KOSDAQ 유통 N N N N N 2670 65 2 2.50 192555535 69249 872.70 2635 2980 2605 3385 1825 2605 2780.63 0.35 0 2205 2668 2636 2603 2571 2538 2620 2555 33 780 500 1770 5 1 6624733 177 -3.93 0.30 12 1.05 -680.00 8894.00 5300 20231128 -49.62 2315 20241118 15.33 4950 -46.06 20240102 2315 15.33 20241118 5300 -49.62 20231128 2315 15.33 20241118 0.12 N 308100 500 33 억 22939 N N 0 N 00 N