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
415380/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
20241128,161355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8510,-50,5,-0.58,74100570,8733,47.39,8480,8600,8440,11120,6000,8560,8485.10,1.98,0,-1052,8720,8640,8520,8440,8320,8680,8480,21,2560,500,5300,10,1,4225498,360,13.11,1.47,12,0.21,649.00,5806.00,52600,20240206,-83.82,7050,20241115,20.71,52600,-83.82,20240206,7050,20.71,20241115,52600,-83.82,20240206,7050,20.71,20241115,3.23,N,415380,500,21 억,,83714,N,N,0,N,00,N
20241128,151422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8490,-70,5,-0.82,66952940,7892,42.83,8480,8600,8440,11120,6000,8560,8483.65,1.98,0,-883,8720,8640,8520,8440,8320,8680,8480,21,2560,500,5300,10,1,4225498,359,13.08,1.46,12,0.19,649.00,5806.00,52600,20240206,-83.86,7050,20241115,20.43,52600,-83.86,20240206,7050,20.43,20241115,52600,-83.86,20240206,7050,20.43,20241115,3.23,N,415380,500,21 억,,83714,N,N,0,N,00,N
20241128,141421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8500,-60,5,-0.70,54837970,6459,35.05,8480,8600,8440,11120,6000,8560,8490.16,1.98,0,-835,8720,8640,8520,8440,8320,8680,8480,21,2560,500,5300,10,1,4225498,359,13.10,1.46,12,0.15,649.00,5806.00,52600,20240206,-83.84,7050,20241115,20.57,52600,-83.84,20240206,7050,20.57,20241115,52600,-83.84,20240206,7050,20.57,20241115,3.23,N,415380,500,21 억,,83714,N,N,0,N,00,N
20241128,131418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8490,-70,5,-0.82,43574350,5130,27.84,8480,8600,8440,11120,6000,8560,8494.03,1.98,0,-820,8720,8640,8520,8440,8320,8680,8480,21,2560,500,5300,10,1,4225498,359,13.08,1.46,12,0.12,649.00,5806.00,52600,20240206,-83.86,7050,20241115,20.43,52600,-83.86,20240206,7050,20.43,20241115,52600,-83.86,20240206,7050,20.43,20241115,3.23,N,415380,500,21 억,,83714,N,N,0,N,00,N
20241128,121416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8450,-110,5,-1.29,41000100,4826,26.19,8480,8600,8440,11120,6000,8560,8495.67,1.98,0,-783,8720,8640,8520,8440,8320,8680,8480,21,2560,500,5300,10,1,4225498,357,13.02,1.46,12,0.11,649.00,5806.00,52600,20240206,-83.94,7050,20241115,19.86,52600,-83.94,20240206,7050,19.86,20241115,52600,-83.94,20240206,7050,19.86,20241115,3.23,N,415380,500,21 억,,83714,N,N,0,N,00,N
20241128,111420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8470,-90,5,-1.05,33581140,3949,21.43,8480,8600,8450,11120,6000,8560,8503.71,1.98,0,-544,8720,8640,8520,8440,8320,8680,8480,21,2560,500,5300,10,1,4225498,358,13.05,1.46,12,0.09,649.00,5806.00,52600,20240206,-83.90,7050,20241115,20.14,52600,-83.90,20240206,7050,20.14,20241115,52600,-83.90,20240206,7050,20.14,20241115,3.23,N,415380,500,21 억,,83714,N,N,0,N,00,N
20241128,101417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8510,-50,5,-0.58,14423550,1697,9.21,8480,8600,8450,11120,6000,8560,8499.44,1.98,0,-82,8720,8640,8520,8440,8320,8680,8480,21,2560,500,5300,10,1,4225498,360,13.11,1.47,12,0.04,649.00,5806.00,52600,20240206,-83.82,7050,20241115,20.71,52600,-83.82,20240206,7050,20.71,20241115,52600,-83.82,20240206,7050,20.71,20241115,3.23,N,415380,500,21 억,,83714,N,N,0,N,00,N
20241128,091415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8490,-70,5,-0.82,6350190,750,4.07,8480,8490,8450,11120,6000,8560,8466.92,1.98,0,178,8720,8640,8520,8440,8320,8680,8480,21,2560,500,5300,10,1,4225498,359,13.08,1.46,12,0.02,649.00,5806.00,52600,20240206,-83.86,7050,20241115,20.43,52600,-83.86,20240206,7050,20.43,20241115,52600,-83.86,20240206,7050,20.43,20241115,3.23,N,415380,500,21 억,,83714,N,N,0,N,00,N
20241127,161340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8560,10,2,0.12,156965080,18422,100.88,8550,8600,8400,11110,5990,8550,8520.52,2.03,0,-2260,8830,8690,8410,8270,7990,8760,8340,21,2560,500,5300,10,1,4225498,362,13.19,1.47,12,0.44,649.00,5806.00,52600,20240206,-83.73,7050,20241115,21.42,52600,-83.73,20240206,7050,21.42,20241115,52600,-83.73,20240206,7050,21.42,20241115,3.23,N,415380,500,21 억,,85964,N,N,0,N,00,N
20241127,151407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8550,0,3,0.00,146198600,17163,93.98,8550,8600,8400,11110,5990,8550,8518.24,2.03,0,-2395,8830,8690,8410,8270,7990,8760,8340,21,2560,500,5300,10,1,4225498,361,13.17,1.47,12,0.41,649.00,5806.00,52600,20240206,-83.75,7050,20241115,21.28,52600,-83.75,20240206,7050,21.28,20241115,52600,-83.75,20240206,7050,21.28,20241115,3.23,N,415380,500,21 억,,85964,N,N,0,N,00,N
20241127,141401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8560,10,2,0.12,102250060,12002,65.72,8550,8600,8400,11110,5990,8550,8519.42,2.03,0,-2183,8830,8690,8410,8270,7990,8760,8340,21,2560,500,5300,10,1,4225498,362,13.19,1.47,12,0.28,649.00,5806.00,52600,20240206,-83.73,7050,20241115,21.42,52600,-83.73,20240206,7050,21.42,20241115,52600,-83.73,20240206,7050,21.42,20241115,3.23,N,415380,500,21 억,,85964,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 161355 57 100.00 KOSDAQ 유통 N N N N N 8510 -50 5 -0.58 74100570 8733 47.39 8480 8600 8440 11120 6000 8560 8485.10 1.98 0 -1052 8720 8640 8520 8440 8320 8680 8480 21 2560 500 5300 10 1 4225498 360 13.11 1.47 12 0.21 649.00 5806.00 52600 20240206 -83.82 7050 20241115 20.71 52600 -83.82 20240206 7050 20.71 20241115 52600 -83.82 20240206 7050 20.71 20241115 3.23 N 415380 500 21 억 83714 N N 0 N 00 N
3 20241128 151422 57 100.00 KOSDAQ 유통 N N N N N 8490 -70 5 -0.82 66952940 7892 42.83 8480 8600 8440 11120 6000 8560 8483.65 1.98 0 -883 8720 8640 8520 8440 8320 8680 8480 21 2560 500 5300 10 1 4225498 359 13.08 1.46 12 0.19 649.00 5806.00 52600 20240206 -83.86 7050 20241115 20.43 52600 -83.86 20240206 7050 20.43 20241115 52600 -83.86 20240206 7050 20.43 20241115 3.23 N 415380 500 21 억 83714 N N 0 N 00 N
4 20241128 141421 57 100.00 KOSDAQ 유통 N N N N N 8500 -60 5 -0.70 54837970 6459 35.05 8480 8600 8440 11120 6000 8560 8490.16 1.98 0 -835 8720 8640 8520 8440 8320 8680 8480 21 2560 500 5300 10 1 4225498 359 13.10 1.46 12 0.15 649.00 5806.00 52600 20240206 -83.84 7050 20241115 20.57 52600 -83.84 20240206 7050 20.57 20241115 52600 -83.84 20240206 7050 20.57 20241115 3.23 N 415380 500 21 억 83714 N N 0 N 00 N
5 20241128 131418 57 100.00 KOSDAQ 유통 N N N N N 8490 -70 5 -0.82 43574350 5130 27.84 8480 8600 8440 11120 6000 8560 8494.03 1.98 0 -820 8720 8640 8520 8440 8320 8680 8480 21 2560 500 5300 10 1 4225498 359 13.08 1.46 12 0.12 649.00 5806.00 52600 20240206 -83.86 7050 20241115 20.43 52600 -83.86 20240206 7050 20.43 20241115 52600 -83.86 20240206 7050 20.43 20241115 3.23 N 415380 500 21 억 83714 N N 0 N 00 N
6 20241128 121416 57 100.00 KOSDAQ 유통 N N N N N 8450 -110 5 -1.29 41000100 4826 26.19 8480 8600 8440 11120 6000 8560 8495.67 1.98 0 -783 8720 8640 8520 8440 8320 8680 8480 21 2560 500 5300 10 1 4225498 357 13.02 1.46 12 0.11 649.00 5806.00 52600 20240206 -83.94 7050 20241115 19.86 52600 -83.94 20240206 7050 19.86 20241115 52600 -83.94 20240206 7050 19.86 20241115 3.23 N 415380 500 21 억 83714 N N 0 N 00 N
7 20241128 111420 57 100.00 KOSDAQ 유통 N N N N N 8470 -90 5 -1.05 33581140 3949 21.43 8480 8600 8450 11120 6000 8560 8503.71 1.98 0 -544 8720 8640 8520 8440 8320 8680 8480 21 2560 500 5300 10 1 4225498 358 13.05 1.46 12 0.09 649.00 5806.00 52600 20240206 -83.90 7050 20241115 20.14 52600 -83.90 20240206 7050 20.14 20241115 52600 -83.90 20240206 7050 20.14 20241115 3.23 N 415380 500 21 억 83714 N N 0 N 00 N
8 20241128 101417 57 100.00 KOSDAQ 유통 N N N N N 8510 -50 5 -0.58 14423550 1697 9.21 8480 8600 8450 11120 6000 8560 8499.44 1.98 0 -82 8720 8640 8520 8440 8320 8680 8480 21 2560 500 5300 10 1 4225498 360 13.11 1.47 12 0.04 649.00 5806.00 52600 20240206 -83.82 7050 20241115 20.71 52600 -83.82 20240206 7050 20.71 20241115 52600 -83.82 20240206 7050 20.71 20241115 3.23 N 415380 500 21 억 83714 N N 0 N 00 N
9 20241128 091415 57 100.00 KOSDAQ 유통 N N N N N 8490 -70 5 -0.82 6350190 750 4.07 8480 8490 8450 11120 6000 8560 8466.92 1.98 0 178 8720 8640 8520 8440 8320 8680 8480 21 2560 500 5300 10 1 4225498 359 13.08 1.46 12 0.02 649.00 5806.00 52600 20240206 -83.86 7050 20241115 20.43 52600 -83.86 20240206 7050 20.43 20241115 52600 -83.86 20240206 7050 20.43 20241115 3.23 N 415380 500 21 억 83714 N N 0 N 00 N
10 20241127 161340 57 100.00 KOSDAQ 유통 N N N N N 8560 10 2 0.12 156965080 18422 100.88 8550 8600 8400 11110 5990 8550 8520.52 2.03 0 -2260 8830 8690 8410 8270 7990 8760 8340 21 2560 500 5300 10 1 4225498 362 13.19 1.47 12 0.44 649.00 5806.00 52600 20240206 -83.73 7050 20241115 21.42 52600 -83.73 20240206 7050 21.42 20241115 52600 -83.73 20240206 7050 21.42 20241115 3.23 N 415380 500 21 억 85964 N N 0 N 00 N
11 20241127 151407 57 100.00 KOSDAQ 유통 N N N N N 8550 0 3 0.00 146198600 17163 93.98 8550 8600 8400 11110 5990 8550 8518.24 2.03 0 -2395 8830 8690 8410 8270 7990 8760 8340 21 2560 500 5300 10 1 4225498 361 13.17 1.47 12 0.41 649.00 5806.00 52600 20240206 -83.75 7050 20241115 21.28 52600 -83.75 20240206 7050 21.28 20241115 52600 -83.75 20240206 7050 21.28 20241115 3.23 N 415380 500 21 억 85964 N N 0 N 00 N
12 20241127 141401 57 100.00 KOSDAQ 유통 N N N N N 8560 10 2 0.12 102250060 12002 65.72 8550 8600 8400 11110 5990 8550 8519.42 2.03 0 -2183 8830 8690 8410 8270 7990 8760 8340 21 2560 500 5300 10 1 4225498 362 13.19 1.47 12 0.28 649.00 5806.00 52600 20240206 -83.73 7050 20241115 21.42 52600 -83.73 20240206 7050 21.42 20241115 52600 -83.73 20240206 7050 21.42 20241115 3.23 N 415380 500 21 억 85964 N N 0 N 00 N