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
042500/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
20241128,160524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4470,200,2,4.68,1391941655,306785,379.74,4270,4735,4240,5550,2990,4270,4537.25,3.70,0,-7173,4496,4382,4286,4172,4076,4335,4125,95,1280,500,2730,5,1,19070134,852,6.66,0.79,12,1.61,671.00,5685.00,8160,20240430,-45.22,3304,20231121,35.29,8160,-45.22,20240430,3352,33.35,20240103,8690,-48.56,20240403,4105,8.89,20241111,2.11,N,042500,500,95 억,,706271,N,N,0,N,00,N
20241128,150532,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4465,195,2,4.57,1348391615,297028,367.66,4270,4735,4240,5550,2990,4270,4539.61,3.70,0,-5590,4496,4382,4286,4172,4076,4335,4125,95,1280,500,2730,5,1,19070134,851,6.65,0.79,12,1.56,671.00,5685.00,8160,20240430,-45.28,3304,20231121,35.14,8160,-45.28,20240430,3352,33.20,20240103,8690,-48.62,20240403,4105,8.77,20241111,2.11,N,042500,500,95 억,,706271,N,N,0,N,00,N
20241128,140532,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4495,225,2,5.27,1309514565,288358,356.93,4270,4735,4240,5550,2990,4270,4541.28,3.70,0,-6910,4496,4382,4286,4172,4076,4335,4125,95,1280,500,2730,5,1,19070134,857,6.70,0.79,12,1.51,671.00,5685.00,8160,20240430,-44.91,3304,20231121,36.05,8160,-44.91,20240430,3352,34.10,20240103,8690,-48.27,20240403,4105,9.50,20241111,2.11,N,042500,500,95 억,,706271,N,N,0,N,00,N
20241128,130529,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4475,205,2,4.80,1277310670,281158,348.02,4270,4735,4240,5550,2990,4270,4543.04,3.70,0,-7855,4496,4382,4286,4172,4076,4335,4125,95,1280,500,2730,5,1,19070134,853,6.67,0.79,12,1.47,671.00,5685.00,8160,20240430,-45.16,3304,20231121,35.44,8160,-45.16,20240430,3352,33.50,20240103,8690,-48.50,20240403,4105,9.01,20241111,2.11,N,042500,500,95 억,,706271,N,N,0,N,00,N
20241128,120532,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4510,240,2,5.62,1232901420,271242,335.74,4270,4735,4240,5550,2990,4270,4545.39,3.70,0,-9685,4496,4382,4286,4172,4076,4335,4125,95,1280,500,2730,5,1,19070134,860,6.72,0.79,12,1.42,671.00,5685.00,8160,20240430,-44.73,3304,20231121,36.50,8160,-44.73,20240430,3352,34.55,20240103,8690,-48.10,20240403,4105,9.87,20241111,2.11,N,042500,500,95 억,,706271,N,N,0,N,00,N
20241128,110534,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4575,305,2,7.14,1140995525,250842,310.49,4270,4735,4240,5550,2990,4270,4548.66,3.70,0,-10145,4496,4382,4286,4172,4076,4335,4125,95,1280,500,2730,5,1,19070134,872,6.82,0.80,12,1.32,671.00,5685.00,8160,20240430,-43.93,3304,20231121,38.47,8160,-43.93,20240430,3352,36.49,20240103,8690,-47.35,20240403,4105,11.45,20241111,2.11,N,042500,500,95 억,,706271,N,N,0,N,00,N
20241128,100531,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4510,240,2,5.62,847136655,185823,230.01,4270,4735,4240,5550,2990,4270,4558.84,3.70,0,-22570,4496,4382,4286,4172,4076,4335,4125,95,1280,500,2730,5,1,19070134,860,6.72,0.79,12,0.97,671.00,5685.00,8160,20240430,-44.73,3304,20231121,36.50,8160,-44.73,20240430,3352,34.55,20240103,8690,-48.10,20240403,4105,9.87,20241111,2.11,N,042500,500,95 억,,706271,N,N,0,N,00,N
20241128,090530,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4290,20,2,0.47,11023685,2581,3.19,4270,4290,4240,5550,2990,4270,4271.09,3.70,0,-1894,4496,4382,4286,4172,4076,4335,4125,95,1280,500,2730,5,1,19070134,818,6.39,0.75,12,0.01,671.00,5685.00,8160,20240430,-47.43,3304,20231121,29.84,8160,-47.43,20240430,3352,27.98,20240103,8690,-50.63,20240403,4105,4.51,20241111,2.11,N,042500,500,95 억,,706271,N,N,0,N,00,N
20241127,160518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4270,-100,5,-2.29,342535900,80638,188.25,4400,4400,4190,5680,3060,4370,4247.82,3.72,0,-3575,4463,4416,4338,4291,4213,4440,4315,95,1310,500,2790,5,1,19070134,814,6.36,0.75,12,0.42,671.00,5685.00,8160,20240430,-47.67,3304,20231121,29.24,8160,-47.67,20240430,3352,27.39,20240103,8690,-50.86,20240403,4105,4.02,20241111,2.11,N,042500,500,95 억,,709846,N,N,0,N,00,N
20241127,150527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4255,-115,5,-2.63,332117480,78198,182.55,4400,4400,4190,5680,3060,4370,4247.14,3.72,0,-3282,4463,4416,4338,4291,4213,4440,4315,95,1310,500,2790,5,1,19070134,811,6.34,0.75,12,0.41,671.00,5685.00,8160,20240430,-47.86,3304,20231121,28.78,8160,-47.86,20240430,3352,26.94,20240103,8690,-51.04,20240403,4105,3.65,20241111,2.11,N,042500,500,95 억,,709846,N,N,0,N,00,N
20241127,140527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4285,-85,5,-1.95,309622930,72928,170.25,4400,4400,4190,5680,3060,4370,4245.60,3.72,0,-2650,4463,4416,4338,4291,4213,4440,4315,95,1310,500,2790,5,1,19070134,817,6.39,0.75,12,0.38,671.00,5685.00,8160,20240430,-47.49,3304,20231121,29.69,8160,-47.49,20240430,3352,27.83,20240103,8690,-50.69,20240403,4105,4.38,20241111,2.11,N,042500,500,95 억,,709846,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 160524 57 100.00 KOSDAQ 기타서비스 N N N N N 4470 200 2 4.68 1391941655 306785 379.74 4270 4735 4240 5550 2990 4270 4537.25 3.70 0 -7173 4496 4382 4286 4172 4076 4335 4125 95 1280 500 2730 5 1 19070134 852 6.66 0.79 12 1.61 671.00 5685.00 8160 20240430 -45.22 3304 20231121 35.29 8160 -45.22 20240430 3352 33.35 20240103 8690 -48.56 20240403 4105 8.89 20241111 2.11 N 042500 500 95 억 706271 N N 0 N 00 N
3 20241128 150532 57 100.00 KOSDAQ 기타서비스 N N N N N 4465 195 2 4.57 1348391615 297028 367.66 4270 4735 4240 5550 2990 4270 4539.61 3.70 0 -5590 4496 4382 4286 4172 4076 4335 4125 95 1280 500 2730 5 1 19070134 851 6.65 0.79 12 1.56 671.00 5685.00 8160 20240430 -45.28 3304 20231121 35.14 8160 -45.28 20240430 3352 33.20 20240103 8690 -48.62 20240403 4105 8.77 20241111 2.11 N 042500 500 95 억 706271 N N 0 N 00 N
4 20241128 140532 57 100.00 KOSDAQ 기타서비스 N N N N N 4495 225 2 5.27 1309514565 288358 356.93 4270 4735 4240 5550 2990 4270 4541.28 3.70 0 -6910 4496 4382 4286 4172 4076 4335 4125 95 1280 500 2730 5 1 19070134 857 6.70 0.79 12 1.51 671.00 5685.00 8160 20240430 -44.91 3304 20231121 36.05 8160 -44.91 20240430 3352 34.10 20240103 8690 -48.27 20240403 4105 9.50 20241111 2.11 N 042500 500 95 억 706271 N N 0 N 00 N
5 20241128 130529 57 100.00 KOSDAQ 기타서비스 N N N N N 4475 205 2 4.80 1277310670 281158 348.02 4270 4735 4240 5550 2990 4270 4543.04 3.70 0 -7855 4496 4382 4286 4172 4076 4335 4125 95 1280 500 2730 5 1 19070134 853 6.67 0.79 12 1.47 671.00 5685.00 8160 20240430 -45.16 3304 20231121 35.44 8160 -45.16 20240430 3352 33.50 20240103 8690 -48.50 20240403 4105 9.01 20241111 2.11 N 042500 500 95 억 706271 N N 0 N 00 N
6 20241128 120532 57 100.00 KOSDAQ 기타서비스 N N N N N 4510 240 2 5.62 1232901420 271242 335.74 4270 4735 4240 5550 2990 4270 4545.39 3.70 0 -9685 4496 4382 4286 4172 4076 4335 4125 95 1280 500 2730 5 1 19070134 860 6.72 0.79 12 1.42 671.00 5685.00 8160 20240430 -44.73 3304 20231121 36.50 8160 -44.73 20240430 3352 34.55 20240103 8690 -48.10 20240403 4105 9.87 20241111 2.11 N 042500 500 95 억 706271 N N 0 N 00 N
7 20241128 110534 57 100.00 KOSDAQ 기타서비스 N N N N N 4575 305 2 7.14 1140995525 250842 310.49 4270 4735 4240 5550 2990 4270 4548.66 3.70 0 -10145 4496 4382 4286 4172 4076 4335 4125 95 1280 500 2730 5 1 19070134 872 6.82 0.80 12 1.32 671.00 5685.00 8160 20240430 -43.93 3304 20231121 38.47 8160 -43.93 20240430 3352 36.49 20240103 8690 -47.35 20240403 4105 11.45 20241111 2.11 N 042500 500 95 억 706271 N N 0 N 00 N
8 20241128 100531 57 100.00 KOSDAQ 기타서비스 N N N N N 4510 240 2 5.62 847136655 185823 230.01 4270 4735 4240 5550 2990 4270 4558.84 3.70 0 -22570 4496 4382 4286 4172 4076 4335 4125 95 1280 500 2730 5 1 19070134 860 6.72 0.79 12 0.97 671.00 5685.00 8160 20240430 -44.73 3304 20231121 36.50 8160 -44.73 20240430 3352 34.55 20240103 8690 -48.10 20240403 4105 9.87 20241111 2.11 N 042500 500 95 억 706271 N N 0 N 00 N
9 20241128 090530 57 100.00 KOSDAQ 기타서비스 N N N N N 4290 20 2 0.47 11023685 2581 3.19 4270 4290 4240 5550 2990 4270 4271.09 3.70 0 -1894 4496 4382 4286 4172 4076 4335 4125 95 1280 500 2730 5 1 19070134 818 6.39 0.75 12 0.01 671.00 5685.00 8160 20240430 -47.43 3304 20231121 29.84 8160 -47.43 20240430 3352 27.98 20240103 8690 -50.63 20240403 4105 4.51 20241111 2.11 N 042500 500 95 억 706271 N N 0 N 00 N
10 20241127 160518 57 100.00 KOSDAQ 기타서비스 N N N N N 4270 -100 5 -2.29 342535900 80638 188.25 4400 4400 4190 5680 3060 4370 4247.82 3.72 0 -3575 4463 4416 4338 4291 4213 4440 4315 95 1310 500 2790 5 1 19070134 814 6.36 0.75 12 0.42 671.00 5685.00 8160 20240430 -47.67 3304 20231121 29.24 8160 -47.67 20240430 3352 27.39 20240103 8690 -50.86 20240403 4105 4.02 20241111 2.11 N 042500 500 95 억 709846 N N 0 N 00 N
11 20241127 150527 57 100.00 KOSDAQ 기타서비스 N N N N N 4255 -115 5 -2.63 332117480 78198 182.55 4400 4400 4190 5680 3060 4370 4247.14 3.72 0 -3282 4463 4416 4338 4291 4213 4440 4315 95 1310 500 2790 5 1 19070134 811 6.34 0.75 12 0.41 671.00 5685.00 8160 20240430 -47.86 3304 20231121 28.78 8160 -47.86 20240430 3352 26.94 20240103 8690 -51.04 20240403 4105 3.65 20241111 2.11 N 042500 500 95 억 709846 N N 0 N 00 N
12 20241127 140527 57 100.00 KOSDAQ 기타서비스 N N N N N 4285 -85 5 -1.95 309622930 72928 170.25 4400 4400 4190 5680 3060 4370 4245.60 3.72 0 -2650 4463 4416 4338 4291 4213 4440 4315 95 1310 500 2790 5 1 19070134 817 6.39 0.75 12 0.38 671.00 5685.00 8160 20240430 -47.49 3304 20231121 29.69 8160 -47.49 20240430 3352 27.83 20240103 8690 -50.69 20240403 4105 4.38 20241111 2.11 N 042500 500 95 억 709846 N N 0 N 00 N