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
084650/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
20241128,160736,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2765,130,2,4.93,9634681930,3467718,284.54,2635,2835,2635,3425,1845,2635,2778.48,3.15,0,15860,2801,2717,2671,2587,2541,2695,2565,372,790,500,1630,5,1,74239990,2053,-43.89,0.90,12,4.67,-63.00,3068.00,5420,20240819,-48.99,2085,20240618,32.61,5420,-48.99,20240819,2085,32.61,20240618,5420,-48.99,20240819,2085,32.61,20240618,8.68,N,084650,500,371 억,,2339737,N,N,0,N,00,N
20241128,150750,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2780,145,2,5.50,9181897575,3304654,271.16,2635,2835,2635,3425,1845,2635,2778.53,3.15,0,40480,2801,2717,2671,2587,2541,2695,2565,372,790,500,1630,5,1,74239990,2064,-44.13,0.91,12,4.45,-63.00,3068.00,5420,20240819,-48.71,2085,20240618,33.33,5420,-48.71,20240819,2085,33.33,20240618,5420,-48.71,20240819,2085,33.33,20240618,8.68,N,084650,500,371 억,,2339737,N,N,0,N,00,N
20241128,140747,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2795,160,2,6.07,8649510315,3113250,255.45,2635,2835,2635,3425,1845,2635,2778.35,3.15,0,2980,2801,2717,2671,2587,2541,2695,2565,372,790,500,1630,5,1,74239990,2075,-44.37,0.91,12,4.19,-63.00,3068.00,5420,20240819,-48.43,2085,20240618,34.05,5420,-48.43,20240819,2085,34.05,20240618,5420,-48.43,20240819,2085,34.05,20240618,8.68,N,084650,500,371 억,,2339737,N,N,0,N,00,N
20241128,130745,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2810,175,2,6.64,7605336925,2741202,224.92,2635,2815,2635,3425,1845,2635,2774.52,3.15,0,56381,2801,2717,2671,2587,2541,2695,2565,372,790,500,1630,5,1,74239990,2086,-44.60,0.92,12,3.69,-63.00,3068.00,5420,20240819,-48.15,2085,20240618,34.77,5420,-48.15,20240819,2085,34.77,20240618,5420,-48.15,20240819,2085,34.77,20240618,8.68,N,084650,500,371 억,,2339737,N,N,0,N,00,N
20241128,120749,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2790,155,2,5.88,7093038625,2557629,209.86,2635,2815,2635,3425,1845,2635,2773.35,3.15,0,83492,2801,2717,2671,2587,2541,2695,2565,372,790,500,1630,5,1,74239990,2071,-44.29,0.91,12,3.45,-63.00,3068.00,5420,20240819,-48.52,2085,20240618,33.81,5420,-48.52,20240819,2085,33.81,20240618,5420,-48.52,20240819,2085,33.81,20240618,8.68,N,084650,500,371 억,,2339737,N,N,0,N,00,N
20241128,110750,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2760,125,2,4.74,6011805535,2169196,177.99,2635,2815,2635,3425,1845,2635,2771.52,3.15,0,87879,2801,2717,2671,2587,2541,2695,2565,372,790,500,1630,5,1,74239990,2049,-43.81,0.90,12,2.92,-63.00,3068.00,5420,20240819,-49.08,2085,20240618,32.37,5420,-49.08,20240819,2085,32.37,20240618,5420,-49.08,20240819,2085,32.37,20240618,8.68,N,084650,500,371 억,,2339737,N,N,0,N,00,N
20241128,100749,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2790,155,2,5.88,4878633000,1761938,144.57,2635,2815,2635,3425,1845,2635,2768.99,3.15,0,145427,2801,2717,2671,2587,2541,2695,2565,372,790,500,1630,5,1,74239990,2071,-44.29,0.91,12,2.37,-63.00,3068.00,5420,20240819,-48.52,2085,20240618,33.81,5420,-48.52,20240819,2085,33.81,20240618,5420,-48.52,20240819,2085,33.81,20240618,8.68,N,084650,500,371 억,,2339737,N,N,0,N,00,N
20241128,090746,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2755,120,2,4.55,553658350,204038,16.74,2635,2765,2635,3425,1845,2635,2713.98,3.15,0,95175,2801,2717,2671,2587,2541,2695,2565,372,790,500,1630,5,1,74239990,2045,-43.73,0.90,12,0.27,-63.00,3068.00,5420,20240819,-49.17,2085,20240618,32.13,5420,-49.17,20240819,2085,32.13,20240618,5420,-49.17,20240819,2085,32.13,20240618,8.68,N,084650,500,371 억,,2339737,N,N,0,N,00,N
20241127,160729,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2635,-75,5,-2.77,3135227995,1169941,114.37,2710,2755,2625,3520,1900,2710,2680.00,3.38,0,-172341,2780,2745,2705,2670,2630,2762,2687,372,810,500,1680,5,1,74239990,1956,-41.83,0.86,12,1.58,-63.00,3068.00,5420,20240819,-51.38,2085,20240618,26.38,5420,-51.38,20240819,2085,26.38,20240618,5420,-51.38,20240819,2085,26.38,20240618,8.70,N,084650,500,371 억,,2509167,N,N,0,N,00,N
20241127,150742,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2650,-60,5,-2.21,2587636215,962551,94.10,2710,2755,2645,3520,1900,2710,2688.31,3.38,0,-173851,2780,2745,2705,2670,2630,2762,2687,372,810,500,1680,5,1,74239990,1967,-42.06,0.86,12,1.30,-63.00,3068.00,5420,20240819,-51.11,2085,20240618,27.10,5420,-51.11,20240819,2085,27.10,20240618,5420,-51.11,20240819,2085,27.10,20240618,8.70,N,084650,500,371 억,,2509167,N,N,0,N,00,N
20241127,140743,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2680,-30,5,-1.11,1891319455,700912,68.52,2710,2755,2670,3520,1900,2710,2698.37,3.38,0,-48863,2780,2745,2705,2670,2630,2762,2687,372,810,500,1680,5,1,74239990,1990,-42.54,0.87,12,0.94,-63.00,3068.00,5420,20240819,-50.55,2085,20240618,28.54,5420,-50.55,20240819,2085,28.54,20240618,5420,-50.55,20240819,2085,28.54,20240618,8.70,N,084650,500,371 억,,2509167,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 160736 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2765 130 2 4.93 9634681930 3467718 284.54 2635 2835 2635 3425 1845 2635 2778.48 3.15 0 15860 2801 2717 2671 2587 2541 2695 2565 372 790 500 1630 5 1 74239990 2053 -43.89 0.90 12 4.67 -63.00 3068.00 5420 20240819 -48.99 2085 20240618 32.61 5420 -48.99 20240819 2085 32.61 20240618 5420 -48.99 20240819 2085 32.61 20240618 8.68 N 084650 500 371 억 2339737 N N 0 N 00 N
3 20241128 150750 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2780 145 2 5.50 9181897575 3304654 271.16 2635 2835 2635 3425 1845 2635 2778.53 3.15 0 40480 2801 2717 2671 2587 2541 2695 2565 372 790 500 1630 5 1 74239990 2064 -44.13 0.91 12 4.45 -63.00 3068.00 5420 20240819 -48.71 2085 20240618 33.33 5420 -48.71 20240819 2085 33.33 20240618 5420 -48.71 20240819 2085 33.33 20240618 8.68 N 084650 500 371 억 2339737 N N 0 N 00 N
4 20241128 140747 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2795 160 2 6.07 8649510315 3113250 255.45 2635 2835 2635 3425 1845 2635 2778.35 3.15 0 2980 2801 2717 2671 2587 2541 2695 2565 372 790 500 1630 5 1 74239990 2075 -44.37 0.91 12 4.19 -63.00 3068.00 5420 20240819 -48.43 2085 20240618 34.05 5420 -48.43 20240819 2085 34.05 20240618 5420 -48.43 20240819 2085 34.05 20240618 8.68 N 084650 500 371 억 2339737 N N 0 N 00 N
5 20241128 130745 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2810 175 2 6.64 7605336925 2741202 224.92 2635 2815 2635 3425 1845 2635 2774.52 3.15 0 56381 2801 2717 2671 2587 2541 2695 2565 372 790 500 1630 5 1 74239990 2086 -44.60 0.92 12 3.69 -63.00 3068.00 5420 20240819 -48.15 2085 20240618 34.77 5420 -48.15 20240819 2085 34.77 20240618 5420 -48.15 20240819 2085 34.77 20240618 8.68 N 084650 500 371 억 2339737 N N 0 N 00 N
6 20241128 120749 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2790 155 2 5.88 7093038625 2557629 209.86 2635 2815 2635 3425 1845 2635 2773.35 3.15 0 83492 2801 2717 2671 2587 2541 2695 2565 372 790 500 1630 5 1 74239990 2071 -44.29 0.91 12 3.45 -63.00 3068.00 5420 20240819 -48.52 2085 20240618 33.81 5420 -48.52 20240819 2085 33.81 20240618 5420 -48.52 20240819 2085 33.81 20240618 8.68 N 084650 500 371 억 2339737 N N 0 N 00 N
7 20241128 110750 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2760 125 2 4.74 6011805535 2169196 177.99 2635 2815 2635 3425 1845 2635 2771.52 3.15 0 87879 2801 2717 2671 2587 2541 2695 2565 372 790 500 1630 5 1 74239990 2049 -43.81 0.90 12 2.92 -63.00 3068.00 5420 20240819 -49.08 2085 20240618 32.37 5420 -49.08 20240819 2085 32.37 20240618 5420 -49.08 20240819 2085 32.37 20240618 8.68 N 084650 500 371 억 2339737 N N 0 N 00 N
8 20241128 100749 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2790 155 2 5.88 4878633000 1761938 144.57 2635 2815 2635 3425 1845 2635 2768.99 3.15 0 145427 2801 2717 2671 2587 2541 2695 2565 372 790 500 1630 5 1 74239990 2071 -44.29 0.91 12 2.37 -63.00 3068.00 5420 20240819 -48.52 2085 20240618 33.81 5420 -48.52 20240819 2085 33.81 20240618 5420 -48.52 20240819 2085 33.81 20240618 8.68 N 084650 500 371 억 2339737 N N 0 N 00 N
9 20241128 090746 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2755 120 2 4.55 553658350 204038 16.74 2635 2765 2635 3425 1845 2635 2713.98 3.15 0 95175 2801 2717 2671 2587 2541 2695 2565 372 790 500 1630 5 1 74239990 2045 -43.73 0.90 12 0.27 -63.00 3068.00 5420 20240819 -49.17 2085 20240618 32.13 5420 -49.17 20240819 2085 32.13 20240618 5420 -49.17 20240819 2085 32.13 20240618 8.68 N 084650 500 371 억 2339737 N N 0 N 00 N
10 20241127 160729 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2635 -75 5 -2.77 3135227995 1169941 114.37 2710 2755 2625 3520 1900 2710 2680.00 3.38 0 -172341 2780 2745 2705 2670 2630 2762 2687 372 810 500 1680 5 1 74239990 1956 -41.83 0.86 12 1.58 -63.00 3068.00 5420 20240819 -51.38 2085 20240618 26.38 5420 -51.38 20240819 2085 26.38 20240618 5420 -51.38 20240819 2085 26.38 20240618 8.70 N 084650 500 371 억 2509167 N N 0 N 00 N
11 20241127 150742 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2650 -60 5 -2.21 2587636215 962551 94.10 2710 2755 2645 3520 1900 2710 2688.31 3.38 0 -173851 2780 2745 2705 2670 2630 2762 2687 372 810 500 1680 5 1 74239990 1967 -42.06 0.86 12 1.30 -63.00 3068.00 5420 20240819 -51.11 2085 20240618 27.10 5420 -51.11 20240819 2085 27.10 20240618 5420 -51.11 20240819 2085 27.10 20240618 8.70 N 084650 500 371 억 2509167 N N 0 N 00 N
12 20241127 140743 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2680 -30 5 -1.11 1891319455 700912 68.52 2710 2755 2670 3520 1900 2710 2698.37 3.38 0 -48863 2780 2745 2705 2670 2630 2762 2687 372 810 500 1680 5 1 74239990 1990 -42.54 0.87 12 0.94 -63.00 3068.00 5420 20240819 -50.55 2085 20240618 28.54 5420 -50.55 20240819 2085 28.54 20240618 5420 -50.55 20240819 2085 28.54 20240618 8.70 N 084650 500 371 억 2509167 N N 0 N 00 N