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
309930/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
20241128,161232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,45,2,1.70,361227665,135174,48.27,2680,2725,2590,3445,1855,2650,2672.33,0.72,0,-17881,2853,2751,2638,2536,2423,2695,2480,21,795,100,1800,5,1,21290990,574,23.23,1.87,12,0.63,116.00,1441.00,5410,20231213,-50.18,1888,20241029,42.74,4695,-42.60,20240103,1888,42.74,20241029,5410,-50.18,20231213,1888,42.74,20241029,3.96,N,309930,100,21 억,,154157,N,N,0,N,00,N
20241128,151256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,25,2,0.94,298193400,111646,39.87,2680,2725,2590,3445,1855,2650,2670.90,0.72,0,-17924,2853,2751,2638,2536,2423,2695,2480,21,795,100,1800,5,1,21290990,570,23.06,1.86,12,0.52,116.00,1441.00,5410,20231213,-50.55,1888,20241029,41.68,4695,-43.02,20240103,1888,41.68,20241029,5410,-50.55,20231213,1888,41.68,20241029,3.96,N,309930,100,21 억,,154157,N,N,0,N,00,N
20241128,141253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,45,2,1.70,195183270,72944,26.05,2680,2725,2590,3445,1855,2650,2675.82,0.72,0,-16380,2853,2751,2638,2536,2423,2695,2480,21,795,100,1800,5,1,21290990,574,23.23,1.87,12,0.34,116.00,1441.00,5410,20231213,-50.18,1888,20241029,42.74,4695,-42.60,20240103,1888,42.74,20241029,5410,-50.18,20231213,1888,42.74,20241029,3.96,N,309930,100,21 억,,154157,N,N,0,N,00,N
20241128,131251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,25,2,0.94,188224545,70345,25.12,2680,2725,2590,3445,1855,2650,2675.76,0.72,0,-17213,2853,2751,2638,2536,2423,2695,2480,21,795,100,1800,5,1,21290990,570,23.06,1.86,12,0.33,116.00,1441.00,5410,20231213,-50.55,1888,20241029,41.68,4695,-43.02,20240103,1888,41.68,20241029,5410,-50.55,20231213,1888,41.68,20241029,3.96,N,309930,100,21 억,,154157,N,N,0,N,00,N
20241128,121251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,55,2,2.08,160413380,59899,21.39,2680,2725,2590,3445,1855,2650,2678.10,0.72,0,-16608,2853,2751,2638,2536,2423,2695,2480,21,795,100,1800,5,1,21290990,576,23.32,1.88,12,0.28,116.00,1441.00,5410,20231213,-50.00,1888,20241029,43.27,4695,-42.39,20240103,1888,43.27,20241029,5410,-50.00,20231213,1888,43.27,20241029,3.96,N,309930,100,21 억,,154157,N,N,0,N,00,N
20241128,111253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,40,2,1.51,92609620,34767,12.42,2680,2725,2590,3445,1855,2650,2663.75,0.72,0,1060,2853,2751,2638,2536,2423,2695,2480,21,795,100,1800,5,1,21290990,573,23.19,1.87,12,0.16,116.00,1441.00,5410,20231213,-50.28,1888,20241029,42.48,4695,-42.71,20240103,1888,42.48,20241029,5410,-50.28,20231213,1888,42.48,20241029,3.96,N,309930,100,21 억,,154157,N,N,0,N,00,N
20241128,101252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,20,2,0.75,49476580,18682,6.67,2680,2680,2590,3445,1855,2650,2648.35,0.72,0,-8417,2853,2751,2638,2536,2423,2695,2480,21,795,100,1800,5,1,21290990,568,23.02,1.85,12,0.09,116.00,1441.00,5410,20231213,-50.65,1888,20241029,41.42,4695,-43.13,20240103,1888,41.42,20241029,5410,-50.65,20231213,1888,41.42,20241029,3.96,N,309930,100,21 억,,154157,N,N,0,N,00,N
20241128,091249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-45,5,-1.70,22075070,8346,2.98,2680,2680,2590,3445,1855,2650,2644.95,0.72,0,-6506,2853,2751,2638,2536,2423,2695,2480,21,795,100,1800,5,1,21290990,555,22.46,1.81,12,0.04,116.00,1441.00,5410,20231213,-51.85,1888,20241029,37.98,4695,-44.52,20240103,1888,37.98,20241029,5410,-51.85,20231213,1888,37.98,20241029,3.96,N,309930,100,21 억,,154157,N,N,0,N,00,N
20241127,161218,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-145,5,-5.19,730455555,279601,33.35,2730,2740,2525,3630,1960,2795,2612.34,1.11,0,-85666,2968,2881,2713,2626,2458,2925,2670,21,835,100,1900,5,1,21290990,564,22.84,1.84,12,1.31,116.00,1441.00,5410,20231213,-51.02,1888,20241029,40.36,4695,-43.56,20240103,1888,40.36,20241029,5410,-51.02,20231213,1888,40.36,20241029,4.65,N,309930,100,21 억,,235474,N,N,0,N,01,N
20241127,151244,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,-110,5,-3.94,705481075,270218,32.23,2730,2740,2525,3630,1960,2795,2610.65,1.11,0,-84155,2968,2881,2713,2626,2458,2925,2670,21,835,100,1900,5,1,21290990,572,23.15,1.86,12,1.27,116.00,1441.00,5410,20231213,-50.37,1888,20241029,42.21,4695,-42.81,20240103,1888,42.21,20241029,5410,-50.37,20231213,1888,42.21,20241029,4.65,N,309930,100,21 억,,235474,N,N,0,N,01,N
20241127,141238,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-195,5,-6.98,644197855,247062,29.47,2730,2740,2525,3630,1960,2795,2607.28,1.11,0,-79701,2968,2881,2713,2626,2458,2925,2670,21,835,100,1900,5,1,21290990,554,22.41,1.80,12,1.16,116.00,1441.00,5410,20231213,-51.94,1888,20241029,37.71,4695,-44.62,20240103,1888,37.71,20241029,5410,-51.94,20231213,1888,37.71,20241029,4.65,N,309930,100,21 억,,235474,N,N,0,N,01,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 161232 57 100.00 KOSDAQ 유통 N N N N N 2695 45 2 1.70 361227665 135174 48.27 2680 2725 2590 3445 1855 2650 2672.33 0.72 0 -17881 2853 2751 2638 2536 2423 2695 2480 21 795 100 1800 5 1 21290990 574 23.23 1.87 12 0.63 116.00 1441.00 5410 20231213 -50.18 1888 20241029 42.74 4695 -42.60 20240103 1888 42.74 20241029 5410 -50.18 20231213 1888 42.74 20241029 3.96 N 309930 100 21 억 154157 N N 0 N 00 N
3 20241128 151256 57 100.00 KOSDAQ 유통 N N N N N 2675 25 2 0.94 298193400 111646 39.87 2680 2725 2590 3445 1855 2650 2670.90 0.72 0 -17924 2853 2751 2638 2536 2423 2695 2480 21 795 100 1800 5 1 21290990 570 23.06 1.86 12 0.52 116.00 1441.00 5410 20231213 -50.55 1888 20241029 41.68 4695 -43.02 20240103 1888 41.68 20241029 5410 -50.55 20231213 1888 41.68 20241029 3.96 N 309930 100 21 억 154157 N N 0 N 00 N
4 20241128 141253 57 100.00 KOSDAQ 유통 N N N N N 2695 45 2 1.70 195183270 72944 26.05 2680 2725 2590 3445 1855 2650 2675.82 0.72 0 -16380 2853 2751 2638 2536 2423 2695 2480 21 795 100 1800 5 1 21290990 574 23.23 1.87 12 0.34 116.00 1441.00 5410 20231213 -50.18 1888 20241029 42.74 4695 -42.60 20240103 1888 42.74 20241029 5410 -50.18 20231213 1888 42.74 20241029 3.96 N 309930 100 21 억 154157 N N 0 N 00 N
5 20241128 131251 57 100.00 KOSDAQ 유통 N N N N N 2675 25 2 0.94 188224545 70345 25.12 2680 2725 2590 3445 1855 2650 2675.76 0.72 0 -17213 2853 2751 2638 2536 2423 2695 2480 21 795 100 1800 5 1 21290990 570 23.06 1.86 12 0.33 116.00 1441.00 5410 20231213 -50.55 1888 20241029 41.68 4695 -43.02 20240103 1888 41.68 20241029 5410 -50.55 20231213 1888 41.68 20241029 3.96 N 309930 100 21 억 154157 N N 0 N 00 N
6 20241128 121251 57 100.00 KOSDAQ 유통 N N N N N 2705 55 2 2.08 160413380 59899 21.39 2680 2725 2590 3445 1855 2650 2678.10 0.72 0 -16608 2853 2751 2638 2536 2423 2695 2480 21 795 100 1800 5 1 21290990 576 23.32 1.88 12 0.28 116.00 1441.00 5410 20231213 -50.00 1888 20241029 43.27 4695 -42.39 20240103 1888 43.27 20241029 5410 -50.00 20231213 1888 43.27 20241029 3.96 N 309930 100 21 억 154157 N N 0 N 00 N
7 20241128 111253 57 100.00 KOSDAQ 유통 N N N N N 2690 40 2 1.51 92609620 34767 12.42 2680 2725 2590 3445 1855 2650 2663.75 0.72 0 1060 2853 2751 2638 2536 2423 2695 2480 21 795 100 1800 5 1 21290990 573 23.19 1.87 12 0.16 116.00 1441.00 5410 20231213 -50.28 1888 20241029 42.48 4695 -42.71 20240103 1888 42.48 20241029 5410 -50.28 20231213 1888 42.48 20241029 3.96 N 309930 100 21 억 154157 N N 0 N 00 N
8 20241128 101252 57 100.00 KOSDAQ 유통 N N N N N 2670 20 2 0.75 49476580 18682 6.67 2680 2680 2590 3445 1855 2650 2648.35 0.72 0 -8417 2853 2751 2638 2536 2423 2695 2480 21 795 100 1800 5 1 21290990 568 23.02 1.85 12 0.09 116.00 1441.00 5410 20231213 -50.65 1888 20241029 41.42 4695 -43.13 20240103 1888 41.42 20241029 5410 -50.65 20231213 1888 41.42 20241029 3.96 N 309930 100 21 억 154157 N N 0 N 00 N
9 20241128 091249 57 100.00 KOSDAQ 유통 N N N N N 2605 -45 5 -1.70 22075070 8346 2.98 2680 2680 2590 3445 1855 2650 2644.95 0.72 0 -6506 2853 2751 2638 2536 2423 2695 2480 21 795 100 1800 5 1 21290990 555 22.46 1.81 12 0.04 116.00 1441.00 5410 20231213 -51.85 1888 20241029 37.98 4695 -44.52 20240103 1888 37.98 20241029 5410 -51.85 20231213 1888 37.98 20241029 3.96 N 309930 100 21 억 154157 N N 0 N 00 N
10 20241127 161218 54 100.00 KOSDAQ 유통 N N N N N 2650 -145 5 -5.19 730455555 279601 33.35 2730 2740 2525 3630 1960 2795 2612.34 1.11 0 -85666 2968 2881 2713 2626 2458 2925 2670 21 835 100 1900 5 1 21290990 564 22.84 1.84 12 1.31 116.00 1441.00 5410 20231213 -51.02 1888 20241029 40.36 4695 -43.56 20240103 1888 40.36 20241029 5410 -51.02 20231213 1888 40.36 20241029 4.65 N 309930 100 21 억 235474 N N 0 N 01 N
11 20241127 151244 54 100.00 KOSDAQ 유통 N N N N N 2685 -110 5 -3.94 705481075 270218 32.23 2730 2740 2525 3630 1960 2795 2610.65 1.11 0 -84155 2968 2881 2713 2626 2458 2925 2670 21 835 100 1900 5 1 21290990 572 23.15 1.86 12 1.27 116.00 1441.00 5410 20231213 -50.37 1888 20241029 42.21 4695 -42.81 20240103 1888 42.21 20241029 5410 -50.37 20231213 1888 42.21 20241029 4.65 N 309930 100 21 억 235474 N N 0 N 01 N
12 20241127 141238 54 100.00 KOSDAQ 유통 N N N N N 2600 -195 5 -6.98 644197855 247062 29.47 2730 2740 2525 3630 1960 2795 2607.28 1.11 0 -79701 2968 2881 2713 2626 2458 2925 2670 21 835 100 1900 5 1 21290990 554 22.41 1.80 12 1.16 116.00 1441.00 5410 20231213 -51.94 1888 20241029 37.71 4695 -44.62 20240103 1888 37.71 20241029 5410 -51.94 20231213 1888 37.71 20241029 4.65 N 309930 100 21 억 235474 N N 0 N 01 N