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
067730/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
20241128,160652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2730,15,2,0.55,4406594630,1491549,1773.06,2930,3220,2720,3525,1905,2715,2954.37,0.10,0,-1833,2941,2827,2736,2622,2531,2885,2680,48,810,500,1730,5,1,9673922,264,51.51,1.55,12,15.42,53.00,1760.00,4185,20231211,-34.77,2250,20240805,21.33,3845,-29.00,20240112,2250,21.33,20240805,4185,-34.77,20231211,2250,21.33,20240805,0.26,N,067730,500,48 억,,10008,N,N,0,N,00,N
20241128,150703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2730,15,2,0.55,4377186375,1480775,1760.25,2930,3220,2720,3525,1905,2715,2956.01,0.10,0,-797,2941,2827,2736,2622,2531,2885,2680,48,810,500,1730,5,1,9673922,264,51.51,1.55,12,15.31,53.00,1760.00,4185,20231211,-34.77,2250,20240805,21.33,3845,-29.00,20240112,2250,21.33,20240805,4185,-34.77,20231211,2250,21.33,20240805,0.26,N,067730,500,48 억,,10008,N,N,0,N,00,N
20241128,140701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2730,15,2,0.55,4334174180,1465033,1741.54,2930,3220,2720,3525,1905,2715,2958.41,0.10,0,-777,2941,2827,2736,2622,2531,2885,2680,48,810,500,1730,5,1,9673922,264,51.51,1.55,12,15.14,53.00,1760.00,4185,20231211,-34.77,2250,20240805,21.33,3845,-29.00,20240112,2250,21.33,20240805,4185,-34.77,20231211,2250,21.33,20240805,0.26,N,067730,500,48 억,,10008,N,N,0,N,00,N
20241128,130700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2745,30,2,1.10,4303451660,1453828,1728.22,2930,3220,2720,3525,1905,2715,2960.08,0.10,0,49,2941,2827,2736,2622,2531,2885,2680,48,810,500,1730,5,1,9673922,266,51.79,1.56,12,15.03,53.00,1760.00,4185,20231211,-34.41,2250,20240805,22.00,3845,-28.61,20240112,2250,22.00,20240805,4185,-34.41,20231211,2250,22.00,20240805,0.26,N,067730,500,48 억,,10008,N,N,0,N,00,N
20241128,120702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2760,45,2,1.66,4207211580,1418703,1686.46,2930,3220,2720,3525,1905,2715,2965.53,0.10,0,333,2941,2827,2736,2622,2531,2885,2680,48,810,500,1730,5,1,9673922,267,52.08,1.57,12,14.67,53.00,1760.00,4185,20231211,-34.05,2250,20240805,22.67,3845,-28.22,20240112,2250,22.67,20240805,4185,-34.05,20231211,2250,22.67,20240805,0.26,N,067730,500,48 억,,10008,N,N,0,N,00,N
20241128,110704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2765,50,2,1.84,4090012150,1376043,1635.75,2930,3220,2755,3525,1905,2715,2972.30,0.10,0,614,2941,2827,2736,2622,2531,2885,2680,48,810,500,1730,5,1,9673922,267,52.17,1.57,12,14.22,53.00,1760.00,4185,20231211,-33.93,2250,20240805,22.89,3845,-28.09,20240112,2250,22.89,20240805,4185,-33.93,20231211,2250,22.89,20240805,0.26,N,067730,500,48 억,,10008,N,N,0,N,00,N
20241128,100703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2845,130,2,4.79,3856548720,1292891,1536.91,2930,3220,2755,3525,1905,2715,2982.89,0.10,0,141,2941,2827,2736,2622,2531,2885,2680,48,810,500,1730,5,1,9673922,275,53.68,1.62,12,13.36,53.00,1760.00,4185,20231211,-32.02,2250,20240805,26.44,3845,-26.01,20240112,2250,26.44,20240805,4185,-32.02,20231211,2250,26.44,20240805,0.26,N,067730,500,48 억,,10008,N,N,0,N,00,N
20241128,090701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,335,2,12.34,2056378840,682739,811.60,2930,3150,2860,3525,1905,2715,3011.95,0.10,0,-56,2941,2827,2736,2622,2531,2885,2680,48,810,500,1730,5,1,9673922,295,57.55,1.73,12,7.06,53.00,1760.00,4185,20231211,-27.12,2250,20240805,35.56,3845,-20.68,20240112,2250,35.56,20240805,4185,-27.12,20231211,2250,35.56,20240805,0.26,N,067730,500,48 억,,10008,N,N,0,N,00,N
20241127,160645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2715,0,3,0.00,48487480,17861,102.61,2680,2850,2645,3525,1905,2715,2714.71,0.11,0,-298,2888,2801,2688,2601,2488,2845,2645,48,810,500,1730,5,1,9673922,263,51.23,1.54,12,0.18,53.00,1760.00,4185,20231211,-35.13,2250,20240805,20.67,3845,-29.39,20240112,2250,20.67,20240805,4185,-35.13,20231211,2250,20.67,20240805,0.26,N,067730,500,48 억,,10263,N,N,0,N,00,N
20241127,150657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2710,-5,5,-0.18,41354025,15212,87.39,2680,2850,2665,3525,1905,2715,2718.51,0.11,0,-167,2888,2801,2688,2601,2488,2845,2645,48,810,500,1730,5,1,9673922,262,51.13,1.54,12,0.16,53.00,1760.00,4185,20231211,-35.24,2250,20240805,20.44,3845,-29.52,20240112,2250,20.44,20240805,4185,-35.24,20231211,2250,20.44,20240805,0.26,N,067730,500,48 억,,10263,N,N,0,N,00,N
20241127,140658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2685,-30,5,-1.10,40796385,15006,86.21,2680,2850,2665,3525,1905,2715,2718.67,0.11,0,-116,2888,2801,2688,2601,2488,2845,2645,48,810,500,1730,5,1,9673922,260,50.66,1.53,12,0.16,53.00,1760.00,4185,20231211,-35.84,2250,20240805,19.33,3845,-30.17,20240112,2250,19.33,20240805,4185,-35.84,20231211,2250,19.33,20240805,0.26,N,067730,500,48 억,,10263,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 160652 57 100.00 KOSDAQ 기타서비스 N N N N N 2730 15 2 0.55 4406594630 1491549 1773.06 2930 3220 2720 3525 1905 2715 2954.37 0.10 0 -1833 2941 2827 2736 2622 2531 2885 2680 48 810 500 1730 5 1 9673922 264 51.51 1.55 12 15.42 53.00 1760.00 4185 20231211 -34.77 2250 20240805 21.33 3845 -29.00 20240112 2250 21.33 20240805 4185 -34.77 20231211 2250 21.33 20240805 0.26 N 067730 500 48 억 10008 N N 0 N 00 N
3 20241128 150703 57 100.00 KOSDAQ 기타서비스 N N N N N 2730 15 2 0.55 4377186375 1480775 1760.25 2930 3220 2720 3525 1905 2715 2956.01 0.10 0 -797 2941 2827 2736 2622 2531 2885 2680 48 810 500 1730 5 1 9673922 264 51.51 1.55 12 15.31 53.00 1760.00 4185 20231211 -34.77 2250 20240805 21.33 3845 -29.00 20240112 2250 21.33 20240805 4185 -34.77 20231211 2250 21.33 20240805 0.26 N 067730 500 48 억 10008 N N 0 N 00 N
4 20241128 140701 57 100.00 KOSDAQ 기타서비스 N N N N N 2730 15 2 0.55 4334174180 1465033 1741.54 2930 3220 2720 3525 1905 2715 2958.41 0.10 0 -777 2941 2827 2736 2622 2531 2885 2680 48 810 500 1730 5 1 9673922 264 51.51 1.55 12 15.14 53.00 1760.00 4185 20231211 -34.77 2250 20240805 21.33 3845 -29.00 20240112 2250 21.33 20240805 4185 -34.77 20231211 2250 21.33 20240805 0.26 N 067730 500 48 억 10008 N N 0 N 00 N
5 20241128 130700 57 100.00 KOSDAQ 기타서비스 N N N N N 2745 30 2 1.10 4303451660 1453828 1728.22 2930 3220 2720 3525 1905 2715 2960.08 0.10 0 49 2941 2827 2736 2622 2531 2885 2680 48 810 500 1730 5 1 9673922 266 51.79 1.56 12 15.03 53.00 1760.00 4185 20231211 -34.41 2250 20240805 22.00 3845 -28.61 20240112 2250 22.00 20240805 4185 -34.41 20231211 2250 22.00 20240805 0.26 N 067730 500 48 억 10008 N N 0 N 00 N
6 20241128 120702 57 100.00 KOSDAQ 기타서비스 N N N N N 2760 45 2 1.66 4207211580 1418703 1686.46 2930 3220 2720 3525 1905 2715 2965.53 0.10 0 333 2941 2827 2736 2622 2531 2885 2680 48 810 500 1730 5 1 9673922 267 52.08 1.57 12 14.67 53.00 1760.00 4185 20231211 -34.05 2250 20240805 22.67 3845 -28.22 20240112 2250 22.67 20240805 4185 -34.05 20231211 2250 22.67 20240805 0.26 N 067730 500 48 억 10008 N N 0 N 00 N
7 20241128 110704 57 100.00 KOSDAQ 기타서비스 N N N N N 2765 50 2 1.84 4090012150 1376043 1635.75 2930 3220 2755 3525 1905 2715 2972.30 0.10 0 614 2941 2827 2736 2622 2531 2885 2680 48 810 500 1730 5 1 9673922 267 52.17 1.57 12 14.22 53.00 1760.00 4185 20231211 -33.93 2250 20240805 22.89 3845 -28.09 20240112 2250 22.89 20240805 4185 -33.93 20231211 2250 22.89 20240805 0.26 N 067730 500 48 억 10008 N N 0 N 00 N
8 20241128 100703 57 100.00 KOSDAQ 기타서비스 N N N N N 2845 130 2 4.79 3856548720 1292891 1536.91 2930 3220 2755 3525 1905 2715 2982.89 0.10 0 141 2941 2827 2736 2622 2531 2885 2680 48 810 500 1730 5 1 9673922 275 53.68 1.62 12 13.36 53.00 1760.00 4185 20231211 -32.02 2250 20240805 26.44 3845 -26.01 20240112 2250 26.44 20240805 4185 -32.02 20231211 2250 26.44 20240805 0.26 N 067730 500 48 억 10008 N N 0 N 00 N
9 20241128 090701 57 100.00 KOSDAQ 기타서비스 N N N N N 3050 335 2 12.34 2056378840 682739 811.60 2930 3150 2860 3525 1905 2715 3011.95 0.10 0 -56 2941 2827 2736 2622 2531 2885 2680 48 810 500 1730 5 1 9673922 295 57.55 1.73 12 7.06 53.00 1760.00 4185 20231211 -27.12 2250 20240805 35.56 3845 -20.68 20240112 2250 35.56 20240805 4185 -27.12 20231211 2250 35.56 20240805 0.26 N 067730 500 48 억 10008 N N 0 N 00 N
10 20241127 160645 57 100.00 KOSDAQ 기타서비스 N N N N N 2715 0 3 0.00 48487480 17861 102.61 2680 2850 2645 3525 1905 2715 2714.71 0.11 0 -298 2888 2801 2688 2601 2488 2845 2645 48 810 500 1730 5 1 9673922 263 51.23 1.54 12 0.18 53.00 1760.00 4185 20231211 -35.13 2250 20240805 20.67 3845 -29.39 20240112 2250 20.67 20240805 4185 -35.13 20231211 2250 20.67 20240805 0.26 N 067730 500 48 억 10263 N N 0 N 00 N
11 20241127 150657 57 100.00 KOSDAQ 기타서비스 N N N N N 2710 -5 5 -0.18 41354025 15212 87.39 2680 2850 2665 3525 1905 2715 2718.51 0.11 0 -167 2888 2801 2688 2601 2488 2845 2645 48 810 500 1730 5 1 9673922 262 51.13 1.54 12 0.16 53.00 1760.00 4185 20231211 -35.24 2250 20240805 20.44 3845 -29.52 20240112 2250 20.44 20240805 4185 -35.24 20231211 2250 20.44 20240805 0.26 N 067730 500 48 억 10263 N N 0 N 00 N
12 20241127 140658 57 100.00 KOSDAQ 기타서비스 N N N N N 2685 -30 5 -1.10 40796385 15006 86.21 2680 2850 2665 3525 1905 2715 2718.67 0.11 0 -116 2888 2801 2688 2601 2488 2845 2645 48 810 500 1730 5 1 9673922 260 50.66 1.53 12 0.16 53.00 1760.00 4185 20231211 -35.84 2250 20240805 19.33 3845 -30.17 20240112 2250 19.33 20240805 4185 -35.84 20231211 2250 19.33 20240805 0.26 N 067730 500 48 억 10263 N N 0 N 00 N