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
335870/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
20241128,161255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1416,16,2,1.14,79528320,57356,35.05,1378,1430,1356,1820,980,1400,1386.57,12.97,0,7220,1517,1458,1429,1370,1341,1444,1356,17,420,100,950,1,1,16681422,236,7.08,0.79,12,0.34,200.00,1793.00,2145,20241113,-33.99,900,20240805,57.33,2145,-33.99,20241113,900,57.33,20240805,2145,-33.99,20241113,900,57.33,20240805,0.00,N,335870,100,16 억,,2162830,N,N,0,N,00,N
20241128,151321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1400,0,3,0.00,76435075,55158,33.71,1378,1430,1356,1820,980,1400,1385.75,12.97,0,7371,1517,1458,1429,1370,1341,1444,1356,17,420,100,950,1,1,16681422,234,7.00,0.78,12,0.33,200.00,1793.00,2145,20241113,-34.73,900,20240805,55.56,2145,-34.73,20241113,900,55.56,20240805,2145,-34.73,20241113,900,55.56,20240805,0.00,N,335870,100,16 억,,2162830,N,N,0,N,00,N
20241128,141318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1388,-12,5,-0.86,70737255,51122,31.24,1378,1430,1356,1820,980,1400,1383.69,12.97,0,6887,1517,1458,1429,1370,1341,1444,1356,17,420,100,950,1,1,16681422,232,6.94,0.77,12,0.31,200.00,1793.00,2145,20241113,-35.29,900,20240805,54.22,2145,-35.29,20241113,900,54.22,20240805,2145,-35.29,20241113,900,54.22,20240805,0.00,N,335870,100,16 억,,2162830,N,N,0,N,00,N
20241128,131316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1376,-24,5,-1.71,67178567,48545,29.67,1378,1430,1356,1820,980,1400,1383.84,12.97,0,8163,1517,1458,1429,1370,1341,1444,1356,17,420,100,950,1,1,16681422,230,6.88,0.77,12,0.29,200.00,1793.00,2145,20241113,-35.85,900,20240805,52.89,2145,-35.85,20241113,900,52.89,20240805,2145,-35.85,20241113,900,52.89,20240805,0.00,N,335870,100,16 억,,2162830,N,N,0,N,00,N
20241128,121313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1377,-23,5,-1.64,64833797,46842,28.63,1378,1430,1356,1820,980,1400,1384.09,12.97,0,8183,1517,1458,1429,1370,1341,1444,1356,17,420,100,950,1,1,16681422,230,6.88,0.77,12,0.28,200.00,1793.00,2145,20241113,-35.80,900,20240805,53.00,2145,-35.80,20241113,900,53.00,20240805,2145,-35.80,20241113,900,53.00,20240805,0.00,N,335870,100,16 억,,2162830,N,N,0,N,00,N
20241128,111317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1389,-11,5,-0.79,58858721,42530,25.99,1378,1430,1356,1820,980,1400,1383.93,12.97,0,9957,1517,1458,1429,1370,1341,1444,1356,17,420,100,950,1,1,16681422,232,6.95,0.77,12,0.25,200.00,1793.00,2145,20241113,-35.24,900,20240805,54.33,2145,-35.24,20241113,900,54.33,20240805,2145,-35.24,20241113,900,54.33,20240805,0.00,N,335870,100,16 억,,2162830,N,N,0,N,00,N
20241128,101316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1380,-20,5,-1.43,53458845,38608,23.59,1378,1430,1356,1820,980,1400,1384.66,12.97,0,9537,1517,1458,1429,1370,1341,1444,1356,17,420,100,950,1,1,16681422,230,6.90,0.77,12,0.23,200.00,1793.00,2145,20241113,-35.66,900,20240805,53.33,2145,-35.66,20241113,900,53.33,20240805,2145,-35.66,20241113,900,53.33,20240805,0.00,N,335870,100,16 억,,2162830,N,N,0,N,00,N
20241128,091313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1398,-2,5,-0.14,27958609,20322,12.42,1378,1400,1356,1820,980,1400,1375.78,12.97,0,8042,1517,1458,1429,1370,1341,1444,1356,17,420,100,950,1,1,16681422,233,6.99,0.78,12,0.12,200.00,1793.00,2145,20241113,-34.83,900,20240805,55.33,2145,-34.83,20241113,900,55.33,20240805,2145,-34.83,20241113,900,55.33,20240805,0.00,N,335870,100,16 억,,2162830,N,N,0,N,00,N
20241127,161241,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1400,-89,5,-5.98,223014127,156223,66.16,1476,1488,1400,1935,1043,1489,1427.66,12.98,0,-2091,1642,1565,1521,1444,1400,1543,1422,17,446,100,1010,1,1,16681422,234,7.00,0.78,12,0.94,200.00,1793.00,2145,20241113,-34.73,900,20240805,55.56,2145,-34.73,20241113,900,55.56,20240805,2145,-34.73,20241113,900,55.56,20240805,0.00,N,335870,100,16 억,,2164842,N,N,0,N,00,N
20241127,151307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1445,-44,5,-2.96,195305009,136581,57.84,1476,1488,1402,1935,1043,1489,1429.96,12.98,0,-6146,1642,1565,1521,1444,1400,1543,1422,17,446,100,1010,1,1,16681422,241,7.22,0.81,12,0.82,200.00,1793.00,2145,20241113,-32.63,900,20240805,60.56,2145,-32.63,20241113,900,60.56,20240805,2145,-32.63,20241113,900,60.56,20240805,0.00,N,335870,100,16 억,,2164842,N,N,0,N,00,N
20241127,141301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1422,-67,5,-4.50,150252146,104861,44.41,1476,1488,1411,1935,1043,1489,1432.87,12.98,0,-3488,1642,1565,1521,1444,1400,1543,1422,17,446,100,1010,1,1,16681422,237,7.11,0.79,12,0.63,200.00,1793.00,2145,20241113,-33.71,900,20240805,58.00,2145,-33.71,20241113,900,58.00,20240805,2145,-33.71,20241113,900,58.00,20240805,0.00,N,335870,100,16 억,,2164842,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 161255 57 100.00 KOSDAQ 유통 N N N N N 1416 16 2 1.14 79528320 57356 35.05 1378 1430 1356 1820 980 1400 1386.57 12.97 0 7220 1517 1458 1429 1370 1341 1444 1356 17 420 100 950 1 1 16681422 236 7.08 0.79 12 0.34 200.00 1793.00 2145 20241113 -33.99 900 20240805 57.33 2145 -33.99 20241113 900 57.33 20240805 2145 -33.99 20241113 900 57.33 20240805 0.00 N 335870 100 16 억 2162830 N N 0 N 00 N
3 20241128 151321 57 100.00 KOSDAQ 유통 N N N N N 1400 0 3 0.00 76435075 55158 33.71 1378 1430 1356 1820 980 1400 1385.75 12.97 0 7371 1517 1458 1429 1370 1341 1444 1356 17 420 100 950 1 1 16681422 234 7.00 0.78 12 0.33 200.00 1793.00 2145 20241113 -34.73 900 20240805 55.56 2145 -34.73 20241113 900 55.56 20240805 2145 -34.73 20241113 900 55.56 20240805 0.00 N 335870 100 16 억 2162830 N N 0 N 00 N
4 20241128 141318 57 100.00 KOSDAQ 유통 N N N N N 1388 -12 5 -0.86 70737255 51122 31.24 1378 1430 1356 1820 980 1400 1383.69 12.97 0 6887 1517 1458 1429 1370 1341 1444 1356 17 420 100 950 1 1 16681422 232 6.94 0.77 12 0.31 200.00 1793.00 2145 20241113 -35.29 900 20240805 54.22 2145 -35.29 20241113 900 54.22 20240805 2145 -35.29 20241113 900 54.22 20240805 0.00 N 335870 100 16 억 2162830 N N 0 N 00 N
5 20241128 131316 57 100.00 KOSDAQ 유통 N N N N N 1376 -24 5 -1.71 67178567 48545 29.67 1378 1430 1356 1820 980 1400 1383.84 12.97 0 8163 1517 1458 1429 1370 1341 1444 1356 17 420 100 950 1 1 16681422 230 6.88 0.77 12 0.29 200.00 1793.00 2145 20241113 -35.85 900 20240805 52.89 2145 -35.85 20241113 900 52.89 20240805 2145 -35.85 20241113 900 52.89 20240805 0.00 N 335870 100 16 억 2162830 N N 0 N 00 N
6 20241128 121313 57 100.00 KOSDAQ 유통 N N N N N 1377 -23 5 -1.64 64833797 46842 28.63 1378 1430 1356 1820 980 1400 1384.09 12.97 0 8183 1517 1458 1429 1370 1341 1444 1356 17 420 100 950 1 1 16681422 230 6.88 0.77 12 0.28 200.00 1793.00 2145 20241113 -35.80 900 20240805 53.00 2145 -35.80 20241113 900 53.00 20240805 2145 -35.80 20241113 900 53.00 20240805 0.00 N 335870 100 16 억 2162830 N N 0 N 00 N
7 20241128 111317 57 100.00 KOSDAQ 유통 N N N N N 1389 -11 5 -0.79 58858721 42530 25.99 1378 1430 1356 1820 980 1400 1383.93 12.97 0 9957 1517 1458 1429 1370 1341 1444 1356 17 420 100 950 1 1 16681422 232 6.95 0.77 12 0.25 200.00 1793.00 2145 20241113 -35.24 900 20240805 54.33 2145 -35.24 20241113 900 54.33 20240805 2145 -35.24 20241113 900 54.33 20240805 0.00 N 335870 100 16 억 2162830 N N 0 N 00 N
8 20241128 101316 57 100.00 KOSDAQ 유통 N N N N N 1380 -20 5 -1.43 53458845 38608 23.59 1378 1430 1356 1820 980 1400 1384.66 12.97 0 9537 1517 1458 1429 1370 1341 1444 1356 17 420 100 950 1 1 16681422 230 6.90 0.77 12 0.23 200.00 1793.00 2145 20241113 -35.66 900 20240805 53.33 2145 -35.66 20241113 900 53.33 20240805 2145 -35.66 20241113 900 53.33 20240805 0.00 N 335870 100 16 억 2162830 N N 0 N 00 N
9 20241128 091313 57 100.00 KOSDAQ 유통 N N N N N 1398 -2 5 -0.14 27958609 20322 12.42 1378 1400 1356 1820 980 1400 1375.78 12.97 0 8042 1517 1458 1429 1370 1341 1444 1356 17 420 100 950 1 1 16681422 233 6.99 0.78 12 0.12 200.00 1793.00 2145 20241113 -34.83 900 20240805 55.33 2145 -34.83 20241113 900 55.33 20240805 2145 -34.83 20241113 900 55.33 20240805 0.00 N 335870 100 16 억 2162830 N N 0 N 00 N
10 20241127 161241 57 100.00 KOSDAQ 유통 N N N N N 1400 -89 5 -5.98 223014127 156223 66.16 1476 1488 1400 1935 1043 1489 1427.66 12.98 0 -2091 1642 1565 1521 1444 1400 1543 1422 17 446 100 1010 1 1 16681422 234 7.00 0.78 12 0.94 200.00 1793.00 2145 20241113 -34.73 900 20240805 55.56 2145 -34.73 20241113 900 55.56 20240805 2145 -34.73 20241113 900 55.56 20240805 0.00 N 335870 100 16 억 2164842 N N 0 N 00 N
11 20241127 151307 57 100.00 KOSDAQ 유통 N N N N N 1445 -44 5 -2.96 195305009 136581 57.84 1476 1488 1402 1935 1043 1489 1429.96 12.98 0 -6146 1642 1565 1521 1444 1400 1543 1422 17 446 100 1010 1 1 16681422 241 7.22 0.81 12 0.82 200.00 1793.00 2145 20241113 -32.63 900 20240805 60.56 2145 -32.63 20241113 900 60.56 20240805 2145 -32.63 20241113 900 60.56 20240805 0.00 N 335870 100 16 억 2164842 N N 0 N 00 N
12 20241127 141301 57 100.00 KOSDAQ 유통 N N N N N 1422 -67 5 -4.50 150252146 104861 44.41 1476 1488 1411 1935 1043 1489 1432.87 12.98 0 -3488 1642 1565 1521 1444 1400 1543 1422 17 446 100 1010 1 1 16681422 237 7.11 0.79 12 0.63 200.00 1793.00 2145 20241113 -33.71 900 20240805 58.00 2145 -33.71 20241113 900 58.00 20240805 2145 -33.71 20241113 900 58.00 20240805 0.00 N 335870 100 16 억 2164842 N N 0 N 00 N