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
020710/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
20241128,160352,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,0,3,0.00,87004990,27147,157.11,3195,3240,3190,4175,2255,3215,3204.96,0.35,0,4263,3268,3241,3228,3201,3188,3235,3195,100,960,500,1920,5,1,20047970,645,7.75,0.47,12,0.14,415.00,6853.00,7150,20231128,-55.03,3175,20241115,1.26,4515,-28.79,20240219,3175,1.26,20241115,7150,-55.03,20231128,3175,1.26,20241115,1.24,N,020710,500,100 억,,69201,N,N,0,N,00,N
20241128,150400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,0,3,0.00,84243455,26288,152.14,3195,3240,3190,4175,2255,3215,3204.64,0.35,0,4389,3268,3241,3228,3201,3188,3235,3195,100,960,500,1920,5,1,20047970,645,7.75,0.47,12,0.13,415.00,6853.00,7150,20231128,-55.03,3175,20241115,1.26,4515,-28.79,20240219,3175,1.26,20241115,7150,-55.03,20231128,3175,1.26,20241115,1.24,N,020710,500,100 억,,69201,N,N,0,N,00,N
20241128,140401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,-5,5,-0.16,82373540,25704,148.76,3195,3240,3190,4175,2255,3215,3204.70,0.35,0,4381,3268,3241,3228,3201,3188,3235,3195,100,960,500,1920,5,1,20047970,644,7.73,0.47,12,0.13,415.00,6853.00,7150,20231128,-55.10,3175,20241115,1.10,4515,-28.90,20240219,3175,1.10,20241115,7150,-55.10,20231128,3175,1.10,20241115,1.24,N,020710,500,100 억,,69201,N,N,0,N,00,N
20241128,130357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3195,-20,5,-0.62,70888545,22117,128.00,3195,3240,3190,4175,2255,3215,3205.16,0.35,0,3116,3268,3241,3228,3201,3188,3235,3195,100,960,500,1920,5,1,20047970,641,7.70,0.47,12,0.11,415.00,6853.00,7150,20231128,-55.31,3175,20241115,0.63,4515,-29.24,20240219,3175,0.63,20241115,7150,-55.31,20231128,3175,0.63,20241115,1.24,N,020710,500,100 억,,69201,N,N,0,N,00,N
20241128,120400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,5,2,0.16,56516840,17626,102.01,3195,3240,3190,4175,2255,3215,3206.45,0.35,0,1791,3268,3241,3228,3201,3188,3235,3195,100,960,500,1920,5,1,20047970,646,7.76,0.47,12,0.09,415.00,6853.00,7150,20231128,-54.97,3175,20241115,1.42,4515,-28.68,20240219,3175,1.42,20241115,7150,-54.97,20231128,3175,1.42,20241115,1.24,N,020710,500,100 억,,69201,N,N,0,N,00,N
20241128,110403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3235,20,2,0.62,49039210,15301,88.55,3195,3240,3190,4175,2255,3215,3204.97,0.35,0,1495,3268,3241,3228,3201,3188,3235,3195,100,960,500,1920,5,1,20047970,649,7.80,0.47,12,0.08,415.00,6853.00,7150,20231128,-54.76,3175,20241115,1.89,4515,-28.35,20240219,3175,1.89,20241115,7150,-54.76,20231128,3175,1.89,20241115,1.24,N,020710,500,100 억,,69201,N,N,0,N,00,N
20241128,100400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3235,20,2,0.62,47644960,14870,86.06,3195,3235,3190,4175,2255,3215,3204.10,0.35,0,1570,3268,3241,3228,3201,3188,3235,3195,100,960,500,1920,5,1,20047970,649,7.80,0.47,12,0.07,415.00,6853.00,7150,20231128,-54.76,3175,20241115,1.89,4515,-28.35,20240219,3175,1.89,20241115,7150,-54.76,20231128,3175,1.89,20241115,1.24,N,020710,500,100 억,,69201,N,N,0,N,00,N
20241128,090358,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3205,-10,5,-0.31,9225810,2887,16.71,3195,3210,3190,4175,2255,3215,3195.64,0.35,0,-182,3268,3241,3228,3201,3188,3235,3195,100,960,500,1920,5,1,20047970,643,7.72,0.47,12,0.01,415.00,6853.00,7150,20231128,-55.17,3175,20241115,0.94,4515,-29.01,20240219,3175,0.94,20241115,7150,-55.17,20231128,3175,0.94,20241115,1.24,N,020710,500,100 억,,69201,N,N,0,N,00,N
20241127,160350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,-30,5,-0.92,53517820,16546,131.17,3215,3255,3215,4215,2275,3245,3234.49,0.35,0,-18,3271,3257,3246,3232,3221,3257,3232,100,970,500,1940,5,1,20047970,645,7.75,0.47,12,0.08,415.00,6853.00,7150,20231128,-55.03,3175,20241115,1.26,4515,-28.79,20240219,3175,1.26,20241115,7150,-55.03,20231128,3175,1.26,20241115,1.25,N,020710,500,100 억,,69231,N,N,0,N,00,N
20241127,150355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3250,5,2,0.15,45399460,14029,111.22,3215,3255,3215,4215,2275,3245,3236.12,0.35,0,376,3271,3257,3246,3232,3221,3257,3232,100,970,500,1940,5,1,20047970,652,7.83,0.47,12,0.07,415.00,6853.00,7150,20231128,-54.55,3175,20241115,2.36,4515,-28.02,20240219,3175,2.36,20241115,7150,-54.55,20231128,3175,2.36,20241115,1.25,N,020710,500,100 억,,69231,N,N,0,N,00,N
20241127,140356,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3245,0,3,0.00,23002855,7114,56.40,3215,3255,3215,4215,2275,3245,3233.46,0.35,0,991,3271,3257,3246,3232,3221,3257,3232,100,970,500,1940,5,1,20047970,651,7.82,0.47,12,0.04,415.00,6853.00,7150,20231128,-54.62,3175,20241115,2.20,4515,-28.13,20240219,3175,2.20,20241115,7150,-54.62,20231128,3175,2.20,20241115,1.25,N,020710,500,100 억,,69231,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 160352 57 100.00 KOSDAQ 기타서비스 N N N N N 3215 0 3 0.00 87004990 27147 157.11 3195 3240 3190 4175 2255 3215 3204.96 0.35 0 4263 3268 3241 3228 3201 3188 3235 3195 100 960 500 1920 5 1 20047970 645 7.75 0.47 12 0.14 415.00 6853.00 7150 20231128 -55.03 3175 20241115 1.26 4515 -28.79 20240219 3175 1.26 20241115 7150 -55.03 20231128 3175 1.26 20241115 1.24 N 020710 500 100 억 69201 N N 0 N 00 N
3 20241128 150400 57 100.00 KOSDAQ 기타서비스 N N N N N 3215 0 3 0.00 84243455 26288 152.14 3195 3240 3190 4175 2255 3215 3204.64 0.35 0 4389 3268 3241 3228 3201 3188 3235 3195 100 960 500 1920 5 1 20047970 645 7.75 0.47 12 0.13 415.00 6853.00 7150 20231128 -55.03 3175 20241115 1.26 4515 -28.79 20240219 3175 1.26 20241115 7150 -55.03 20231128 3175 1.26 20241115 1.24 N 020710 500 100 억 69201 N N 0 N 00 N
4 20241128 140401 57 100.00 KOSDAQ 기타서비스 N N N N N 3210 -5 5 -0.16 82373540 25704 148.76 3195 3240 3190 4175 2255 3215 3204.70 0.35 0 4381 3268 3241 3228 3201 3188 3235 3195 100 960 500 1920 5 1 20047970 644 7.73 0.47 12 0.13 415.00 6853.00 7150 20231128 -55.10 3175 20241115 1.10 4515 -28.90 20240219 3175 1.10 20241115 7150 -55.10 20231128 3175 1.10 20241115 1.24 N 020710 500 100 억 69201 N N 0 N 00 N
5 20241128 130357 57 100.00 KOSDAQ 기타서비스 N N N N N 3195 -20 5 -0.62 70888545 22117 128.00 3195 3240 3190 4175 2255 3215 3205.16 0.35 0 3116 3268 3241 3228 3201 3188 3235 3195 100 960 500 1920 5 1 20047970 641 7.70 0.47 12 0.11 415.00 6853.00 7150 20231128 -55.31 3175 20241115 0.63 4515 -29.24 20240219 3175 0.63 20241115 7150 -55.31 20231128 3175 0.63 20241115 1.24 N 020710 500 100 억 69201 N N 0 N 00 N
6 20241128 120400 57 100.00 KOSDAQ 기타서비스 N N N N N 3220 5 2 0.16 56516840 17626 102.01 3195 3240 3190 4175 2255 3215 3206.45 0.35 0 1791 3268 3241 3228 3201 3188 3235 3195 100 960 500 1920 5 1 20047970 646 7.76 0.47 12 0.09 415.00 6853.00 7150 20231128 -54.97 3175 20241115 1.42 4515 -28.68 20240219 3175 1.42 20241115 7150 -54.97 20231128 3175 1.42 20241115 1.24 N 020710 500 100 억 69201 N N 0 N 00 N
7 20241128 110403 57 100.00 KOSDAQ 기타서비스 N N N N N 3235 20 2 0.62 49039210 15301 88.55 3195 3240 3190 4175 2255 3215 3204.97 0.35 0 1495 3268 3241 3228 3201 3188 3235 3195 100 960 500 1920 5 1 20047970 649 7.80 0.47 12 0.08 415.00 6853.00 7150 20231128 -54.76 3175 20241115 1.89 4515 -28.35 20240219 3175 1.89 20241115 7150 -54.76 20231128 3175 1.89 20241115 1.24 N 020710 500 100 억 69201 N N 0 N 00 N
8 20241128 100400 57 100.00 KOSDAQ 기타서비스 N N N N N 3235 20 2 0.62 47644960 14870 86.06 3195 3235 3190 4175 2255 3215 3204.10 0.35 0 1570 3268 3241 3228 3201 3188 3235 3195 100 960 500 1920 5 1 20047970 649 7.80 0.47 12 0.07 415.00 6853.00 7150 20231128 -54.76 3175 20241115 1.89 4515 -28.35 20240219 3175 1.89 20241115 7150 -54.76 20231128 3175 1.89 20241115 1.24 N 020710 500 100 억 69201 N N 0 N 00 N
9 20241128 090358 57 100.00 KOSDAQ 기타서비스 N N N N N 3205 -10 5 -0.31 9225810 2887 16.71 3195 3210 3190 4175 2255 3215 3195.64 0.35 0 -182 3268 3241 3228 3201 3188 3235 3195 100 960 500 1920 5 1 20047970 643 7.72 0.47 12 0.01 415.00 6853.00 7150 20231128 -55.17 3175 20241115 0.94 4515 -29.01 20240219 3175 0.94 20241115 7150 -55.17 20231128 3175 0.94 20241115 1.24 N 020710 500 100 억 69201 N N 0 N 00 N
10 20241127 160350 57 100.00 KOSDAQ 기타서비스 N N N N N 3215 -30 5 -0.92 53517820 16546 131.17 3215 3255 3215 4215 2275 3245 3234.49 0.35 0 -18 3271 3257 3246 3232 3221 3257 3232 100 970 500 1940 5 1 20047970 645 7.75 0.47 12 0.08 415.00 6853.00 7150 20231128 -55.03 3175 20241115 1.26 4515 -28.79 20240219 3175 1.26 20241115 7150 -55.03 20231128 3175 1.26 20241115 1.25 N 020710 500 100 억 69231 N N 0 N 00 N
11 20241127 150355 57 100.00 KOSDAQ 기타서비스 N N N N N 3250 5 2 0.15 45399460 14029 111.22 3215 3255 3215 4215 2275 3245 3236.12 0.35 0 376 3271 3257 3246 3232 3221 3257 3232 100 970 500 1940 5 1 20047970 652 7.83 0.47 12 0.07 415.00 6853.00 7150 20231128 -54.55 3175 20241115 2.36 4515 -28.02 20240219 3175 2.36 20241115 7150 -54.55 20231128 3175 2.36 20241115 1.25 N 020710 500 100 억 69231 N N 0 N 00 N
12 20241127 140356 57 100.00 KOSDAQ 기타서비스 N N N N N 3245 0 3 0.00 23002855 7114 56.40 3215 3255 3215 4215 2275 3245 3233.46 0.35 0 991 3271 3257 3246 3232 3221 3257 3232 100 970 500 1940 5 1 20047970 651 7.82 0.47 12 0.04 415.00 6853.00 7150 20231128 -54.62 3175 20241115 2.20 4515 -28.13 20240219 3175 2.20 20241115 7150 -54.62 20231128 3175 2.20 20241115 1.25 N 020710 500 100 억 69231 N N 0 N 00 N