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
060150/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
20241128,160624,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5310,160,2,3.11,678949530,128689,249.95,5150,5400,5130,6690,3610,5150,5275.87,5.25,0,11696,5223,5186,5123,5086,5023,5205,5105,233,1540,500,3810,10,1,46563612,2473,143.51,0.68,12,0.28,37.00,7762.00,7890,20231123,-32.70,4660,20241115,13.95,7760,-31.57,20240111,4660,13.95,20241115,7760,-31.57,20240111,4660,13.95,20241115,0.99,N,060150,500,232 억,,2445307,N,N,1267,N,00,N
20241128,150634,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5320,170,2,3.30,664074270,125888,244.51,5150,5400,5130,6690,3610,5150,5275.12,5.25,0,11555,5223,5186,5123,5086,5023,5205,5105,233,1540,500,3810,10,1,46563612,2477,143.78,0.69,12,0.27,37.00,7762.00,7890,20231123,-32.57,4660,20241115,14.16,7760,-31.44,20240111,4660,14.16,20241115,7760,-31.44,20240111,4660,14.16,20241115,0.99,N,060150,500,232 억,,2445307,N,N,39,N,00,N
20241128,140633,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5350,200,2,3.88,570741460,108286,210.32,5150,5400,5130,6690,3610,5150,5270.69,5.25,0,7243,5223,5186,5123,5086,5023,5205,5105,233,1540,500,3810,10,1,46563612,2491,144.59,0.69,12,0.23,37.00,7762.00,7890,20231123,-32.19,4660,20241115,14.81,7760,-31.06,20240111,4660,14.81,20241115,7760,-31.06,20240111,4660,14.81,20241115,0.99,N,060150,500,232 억,,2445307,N,N,39,N,00,N
20241128,130630,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5300,150,2,2.91,384693180,73543,142.84,5150,5310,5130,6690,3610,5150,5230.86,5.25,0,7010,5223,5186,5123,5086,5023,5205,5105,233,1540,500,3810,10,1,46563612,2468,143.24,0.68,12,0.16,37.00,7762.00,7890,20231123,-32.83,4660,20241115,13.73,7760,-31.70,20240111,4660,13.73,20241115,7760,-31.70,20240111,4660,13.73,20241115,0.99,N,060150,500,232 억,,2445307,N,N,39,N,00,N
20241128,120634,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5250,100,2,1.94,277682200,53254,103.43,5150,5250,5130,6690,3610,5150,5214.30,5.25,0,4398,5223,5186,5123,5086,5023,5205,5105,233,1540,500,3810,10,1,46563612,2445,141.89,0.68,12,0.11,37.00,7762.00,7890,20231123,-33.46,4660,20241115,12.66,7760,-32.35,20240111,4660,12.66,20241115,7760,-32.35,20240111,4660,12.66,20241115,0.99,N,060150,500,232 억,,2445307,N,N,39,N,00,N
20241128,110636,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5250,100,2,1.94,244739780,46968,91.22,5150,5250,5130,6690,3610,5150,5210.78,5.25,0,4689,5223,5186,5123,5086,5023,5205,5105,233,1540,500,3810,10,1,46563612,2445,141.89,0.68,12,0.10,37.00,7762.00,7890,20231123,-33.46,4660,20241115,12.66,7760,-32.35,20240111,4660,12.66,20241115,7760,-32.35,20240111,4660,12.66,20241115,0.99,N,060150,500,232 억,,2445307,N,N,39,N,00,N
20241128,100634,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5220,70,2,1.36,125975360,24239,47.08,5150,5250,5130,6690,3610,5150,5197.22,5.25,0,3526,5223,5186,5123,5086,5023,5205,5105,233,1540,500,3810,10,1,46563612,2431,141.08,0.67,12,0.05,37.00,7762.00,7890,20231123,-33.84,4660,20241115,12.02,7760,-32.73,20240111,4660,12.02,20241115,7760,-32.73,20240111,4660,12.02,20241115,0.99,N,060150,500,232 억,,2445307,N,N,39,N,00,N
20241128,090632,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5150,0,3,0.00,8223220,1597,3.10,5150,5150,5130,6690,3610,5150,5149.17,5.25,0,136,5223,5186,5123,5086,5023,5205,5105,233,1540,500,3810,10,1,46563612,2398,139.19,0.66,12,0.00,37.00,7762.00,7890,20231123,-34.73,4660,20241115,10.52,7760,-33.63,20240111,4660,10.52,20241115,7760,-33.63,20240111,4660,10.52,20241115,0.99,N,060150,500,232 억,,2445307,N,N,39,N,00,N
20241127,160617,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5150,70,2,1.38,262981110,51435,193.72,5070,5160,5060,6600,3560,5080,5112.76,5.25,0,1411,5166,5122,5056,5012,4946,5145,5035,233,1520,500,3750,10,1,46563612,2398,139.19,0.66,12,0.11,37.00,7762.00,7890,20231123,-34.73,4660,20241115,10.52,7760,-33.63,20240111,4660,10.52,20241115,7770,-33.72,20231127,4660,10.52,20241115,0.99,N,060150,500,232 억,,2442886,N,N,39,N,00,N
20241127,150629,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5130,50,2,0.98,248795350,48676,183.33,5070,5160,5060,6600,3560,5080,5111.25,5.25,0,1418,5166,5122,5056,5012,4946,5145,5035,233,1520,500,3750,10,1,46563612,2389,138.65,0.66,12,0.10,37.00,7762.00,7890,20231123,-34.98,4660,20241115,10.09,7760,-33.89,20240111,4660,10.09,20241115,7770,-33.98,20231127,4660,10.09,20241115,0.99,N,060150,500,232 억,,2442886,N,N,170,N,00,N
20241127,140629,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5130,50,2,0.98,203193140,39788,149.85,5070,5160,5060,6600,3560,5080,5106.90,5.25,0,586,5166,5122,5056,5012,4946,5145,5035,233,1520,500,3750,10,1,46563612,2389,138.65,0.66,12,0.09,37.00,7762.00,7890,20231123,-34.98,4660,20241115,10.09,7760,-33.89,20240111,4660,10.09,20241115,7770,-33.98,20231127,4660,10.09,20241115,0.99,N,060150,500,232 억,,2442886,N,N,170,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 160624 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5310 160 2 3.11 678949530 128689 249.95 5150 5400 5130 6690 3610 5150 5275.87 5.25 0 11696 5223 5186 5123 5086 5023 5205 5105 233 1540 500 3810 10 1 46563612 2473 143.51 0.68 12 0.28 37.00 7762.00 7890 20231123 -32.70 4660 20241115 13.95 7760 -31.57 20240111 4660 13.95 20241115 7760 -31.57 20240111 4660 13.95 20241115 0.99 N 060150 500 232 억 2445307 N N 1267 N 00 N
3 20241128 150634 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5320 170 2 3.30 664074270 125888 244.51 5150 5400 5130 6690 3610 5150 5275.12 5.25 0 11555 5223 5186 5123 5086 5023 5205 5105 233 1540 500 3810 10 1 46563612 2477 143.78 0.69 12 0.27 37.00 7762.00 7890 20231123 -32.57 4660 20241115 14.16 7760 -31.44 20240111 4660 14.16 20241115 7760 -31.44 20240111 4660 14.16 20241115 0.99 N 060150 500 232 억 2445307 N N 39 N 00 N
4 20241128 140633 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5350 200 2 3.88 570741460 108286 210.32 5150 5400 5130 6690 3610 5150 5270.69 5.25 0 7243 5223 5186 5123 5086 5023 5205 5105 233 1540 500 3810 10 1 46563612 2491 144.59 0.69 12 0.23 37.00 7762.00 7890 20231123 -32.19 4660 20241115 14.81 7760 -31.06 20240111 4660 14.81 20241115 7760 -31.06 20240111 4660 14.81 20241115 0.99 N 060150 500 232 억 2445307 N N 39 N 00 N
5 20241128 130630 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5300 150 2 2.91 384693180 73543 142.84 5150 5310 5130 6690 3610 5150 5230.86 5.25 0 7010 5223 5186 5123 5086 5023 5205 5105 233 1540 500 3810 10 1 46563612 2468 143.24 0.68 12 0.16 37.00 7762.00 7890 20231123 -32.83 4660 20241115 13.73 7760 -31.70 20240111 4660 13.73 20241115 7760 -31.70 20240111 4660 13.73 20241115 0.99 N 060150 500 232 억 2445307 N N 39 N 00 N
6 20241128 120634 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5250 100 2 1.94 277682200 53254 103.43 5150 5250 5130 6690 3610 5150 5214.30 5.25 0 4398 5223 5186 5123 5086 5023 5205 5105 233 1540 500 3810 10 1 46563612 2445 141.89 0.68 12 0.11 37.00 7762.00 7890 20231123 -33.46 4660 20241115 12.66 7760 -32.35 20240111 4660 12.66 20241115 7760 -32.35 20240111 4660 12.66 20241115 0.99 N 060150 500 232 억 2445307 N N 39 N 00 N
7 20241128 110636 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5250 100 2 1.94 244739780 46968 91.22 5150 5250 5130 6690 3610 5150 5210.78 5.25 0 4689 5223 5186 5123 5086 5023 5205 5105 233 1540 500 3810 10 1 46563612 2445 141.89 0.68 12 0.10 37.00 7762.00 7890 20231123 -33.46 4660 20241115 12.66 7760 -32.35 20240111 4660 12.66 20241115 7760 -32.35 20240111 4660 12.66 20241115 0.99 N 060150 500 232 억 2445307 N N 39 N 00 N
8 20241128 100634 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5220 70 2 1.36 125975360 24239 47.08 5150 5250 5130 6690 3610 5150 5197.22 5.25 0 3526 5223 5186 5123 5086 5023 5205 5105 233 1540 500 3810 10 1 46563612 2431 141.08 0.67 12 0.05 37.00 7762.00 7890 20231123 -33.84 4660 20241115 12.02 7760 -32.73 20240111 4660 12.02 20241115 7760 -32.73 20240111 4660 12.02 20241115 0.99 N 060150 500 232 억 2445307 N N 39 N 00 N
9 20241128 090632 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5150 0 3 0.00 8223220 1597 3.10 5150 5150 5130 6690 3610 5150 5149.17 5.25 0 136 5223 5186 5123 5086 5023 5205 5105 233 1540 500 3810 10 1 46563612 2398 139.19 0.66 12 0.00 37.00 7762.00 7890 20231123 -34.73 4660 20241115 10.52 7760 -33.63 20240111 4660 10.52 20241115 7760 -33.63 20240111 4660 10.52 20241115 0.99 N 060150 500 232 억 2445307 N N 39 N 00 N
10 20241127 160617 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5150 70 2 1.38 262981110 51435 193.72 5070 5160 5060 6600 3560 5080 5112.76 5.25 0 1411 5166 5122 5056 5012 4946 5145 5035 233 1520 500 3750 10 1 46563612 2398 139.19 0.66 12 0.11 37.00 7762.00 7890 20231123 -34.73 4660 20241115 10.52 7760 -33.63 20240111 4660 10.52 20241115 7770 -33.72 20231127 4660 10.52 20241115 0.99 N 060150 500 232 억 2442886 N N 39 N 00 N
11 20241127 150629 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5130 50 2 0.98 248795350 48676 183.33 5070 5160 5060 6600 3560 5080 5111.25 5.25 0 1418 5166 5122 5056 5012 4946 5145 5035 233 1520 500 3750 10 1 46563612 2389 138.65 0.66 12 0.10 37.00 7762.00 7890 20231123 -34.98 4660 20241115 10.09 7760 -33.89 20240111 4660 10.09 20241115 7770 -33.98 20231127 4660 10.09 20241115 0.99 N 060150 500 232 억 2442886 N N 170 N 00 N
12 20241127 140629 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5130 50 2 0.98 203193140 39788 149.85 5070 5160 5060 6600 3560 5080 5106.90 5.25 0 586 5166 5122 5056 5012 4946 5145 5035 233 1520 500 3750 10 1 46563612 2389 138.65 0.66 12 0.09 37.00 7762.00 7890 20231123 -34.98 4660 20241115 10.09 7760 -33.89 20240111 4660 10.09 20241115 7770 -33.98 20231127 4660 10.09 20241115 0.99 N 060150 500 232 억 2442886 N N 170 N 00 N