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
086040/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
20241128,160740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,90,2,2.83,122056610,37682,113.91,3150,3300,3140,4130,2230,3180,3239.12,1.38,0,-1918,3306,3242,3186,3122,3066,3275,3155,80,950,500,2280,5,1,15958247,522,-10.69,1.01,12,0.24,-306.00,3251.00,7430,20240103,-55.99,3040,20241115,7.57,7430,-55.99,20240103,3040,7.57,20241115,7430,-55.99,20240103,3040,7.57,20241115,1.13,N,086040,500,79 억,,220700,N,N,0,N,00,N
20241128,150754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3275,95,2,2.99,113466135,35057,105.97,3150,3300,3140,4130,2230,3180,3236.62,1.38,0,-1399,3306,3242,3186,3122,3066,3275,3155,80,950,500,2280,5,1,15958247,523,-10.70,1.01,12,0.22,-306.00,3251.00,7430,20240103,-55.92,3040,20241115,7.73,7430,-55.92,20240103,3040,7.73,20241115,7430,-55.92,20240103,3040,7.73,20241115,1.13,N,086040,500,79 억,,220700,N,N,0,N,00,N
20241128,140752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3295,115,2,3.62,108527955,33552,101.42,3150,3300,3140,4130,2230,3180,3234.62,1.38,0,-264,3306,3242,3186,3122,3066,3275,3155,80,950,500,2280,5,1,15958247,526,-10.77,1.01,12,0.21,-306.00,3251.00,7430,20240103,-55.65,3040,20241115,8.39,7430,-55.65,20240103,3040,8.39,20241115,7430,-55.65,20240103,3040,8.39,20241115,1.13,N,086040,500,79 억,,220700,N,N,0,N,00,N
20241128,130750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3245,65,2,2.04,79195800,24604,74.38,3150,3285,3140,4130,2230,3180,3218.82,1.38,0,519,3306,3242,3186,3122,3066,3275,3155,80,950,500,2280,5,1,15958247,518,-10.60,1.00,12,0.15,-306.00,3251.00,7430,20240103,-56.33,3040,20241115,6.74,7430,-56.33,20240103,3040,6.74,20241115,7430,-56.33,20240103,3040,6.74,20241115,1.13,N,086040,500,79 억,,220700,N,N,0,N,00,N
20241128,120754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3255,75,2,2.36,74987290,23308,70.46,3150,3285,3140,4130,2230,3180,3217.23,1.38,0,885,3306,3242,3186,3122,3066,3275,3155,80,950,500,2280,5,1,15958247,519,-10.64,1.00,12,0.15,-306.00,3251.00,7430,20240103,-56.19,3040,20241115,7.07,7430,-56.19,20240103,3040,7.07,20241115,7430,-56.19,20240103,3040,7.07,20241115,1.13,N,086040,500,79 억,,220700,N,N,0,N,00,N
20241128,110755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3240,60,2,1.89,58545010,18271,55.23,3150,3275,3140,4130,2230,3180,3204.26,1.38,0,1975,3306,3242,3186,3122,3066,3275,3155,80,950,500,2280,5,1,15958247,517,-10.59,1.00,12,0.11,-306.00,3251.00,7430,20240103,-56.39,3040,20241115,6.58,7430,-56.39,20240103,3040,6.58,20241115,7430,-56.39,20240103,3040,6.58,20241115,1.13,N,086040,500,79 억,,220700,N,N,0,N,00,N
20241128,100753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,30,2,0.94,11287455,3540,10.70,3150,3215,3140,4130,2230,3180,3188.55,1.38,0,-542,3306,3242,3186,3122,3066,3275,3155,80,950,500,2280,5,1,15958247,512,-10.49,0.99,12,0.02,-306.00,3251.00,7430,20240103,-56.80,3040,20241115,5.59,7430,-56.80,20240103,3040,5.59,20241115,7430,-56.80,20240103,3040,5.59,20241115,1.13,N,086040,500,79 억,,220700,N,N,0,N,00,N
20241128,090750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3175,-5,5,-0.16,993555,315,0.95,3150,3175,3140,4130,2230,3180,3154.14,1.38,0,131,3306,3242,3186,3122,3066,3275,3155,80,950,500,2280,5,1,15958247,507,-10.38,0.98,12,0.00,-306.00,3251.00,7430,20240103,-57.27,3040,20241115,4.44,7430,-57.27,20240103,3040,4.44,20241115,7430,-57.27,20240103,3040,4.44,20241115,1.13,N,086040,500,79 억,,220700,N,N,0,N,00,N
20241127,160733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,50,2,1.60,104519625,32730,215.81,3130,3250,3130,4065,2195,3130,3193.41,1.36,0,3941,3243,3186,3148,3091,3053,3167,3072,80,935,500,2250,5,1,15958247,507,-10.39,0.98,12,0.21,-306.00,3251.00,7430,20240103,-57.20,3040,20241115,4.61,7430,-57.20,20240103,3040,4.61,20241115,7430,-57.20,20240103,3040,4.61,20241115,1.13,N,086040,500,79 억,,217174,N,N,0,N,00,N
20241127,150747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,30,2,0.96,102203410,32001,211.00,3130,3250,3130,4065,2195,3130,3193.76,1.36,0,3944,3243,3186,3148,3091,3053,3167,3072,80,935,500,2250,5,1,15958247,504,-10.33,0.97,12,0.20,-306.00,3251.00,7430,20240103,-57.47,3040,20241115,3.95,7430,-57.47,20240103,3040,3.95,20241115,7430,-57.47,20240103,3040,3.95,20241115,1.13,N,086040,500,79 억,,217174,N,N,0,N,00,N
20241127,140747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,50,2,1.60,95385605,29838,196.74,3130,3250,3130,4065,2195,3130,3196.78,1.36,0,3873,3243,3186,3148,3091,3053,3167,3072,80,935,500,2250,5,1,15958247,507,-10.39,0.98,12,0.19,-306.00,3251.00,7430,20240103,-57.20,3040,20241115,4.61,7430,-57.20,20240103,3040,4.61,20241115,7430,-57.20,20240103,3040,4.61,20241115,1.13,N,086040,500,79 억,,217174,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 160740 57 100.00 KOSDAQ 기타서비스 N N N N N 3270 90 2 2.83 122056610 37682 113.91 3150 3300 3140 4130 2230 3180 3239.12 1.38 0 -1918 3306 3242 3186 3122 3066 3275 3155 80 950 500 2280 5 1 15958247 522 -10.69 1.01 12 0.24 -306.00 3251.00 7430 20240103 -55.99 3040 20241115 7.57 7430 -55.99 20240103 3040 7.57 20241115 7430 -55.99 20240103 3040 7.57 20241115 1.13 N 086040 500 79 억 220700 N N 0 N 00 N
3 20241128 150754 57 100.00 KOSDAQ 기타서비스 N N N N N 3275 95 2 2.99 113466135 35057 105.97 3150 3300 3140 4130 2230 3180 3236.62 1.38 0 -1399 3306 3242 3186 3122 3066 3275 3155 80 950 500 2280 5 1 15958247 523 -10.70 1.01 12 0.22 -306.00 3251.00 7430 20240103 -55.92 3040 20241115 7.73 7430 -55.92 20240103 3040 7.73 20241115 7430 -55.92 20240103 3040 7.73 20241115 1.13 N 086040 500 79 억 220700 N N 0 N 00 N
4 20241128 140752 57 100.00 KOSDAQ 기타서비스 N N N N N 3295 115 2 3.62 108527955 33552 101.42 3150 3300 3140 4130 2230 3180 3234.62 1.38 0 -264 3306 3242 3186 3122 3066 3275 3155 80 950 500 2280 5 1 15958247 526 -10.77 1.01 12 0.21 -306.00 3251.00 7430 20240103 -55.65 3040 20241115 8.39 7430 -55.65 20240103 3040 8.39 20241115 7430 -55.65 20240103 3040 8.39 20241115 1.13 N 086040 500 79 억 220700 N N 0 N 00 N
5 20241128 130750 57 100.00 KOSDAQ 기타서비스 N N N N N 3245 65 2 2.04 79195800 24604 74.38 3150 3285 3140 4130 2230 3180 3218.82 1.38 0 519 3306 3242 3186 3122 3066 3275 3155 80 950 500 2280 5 1 15958247 518 -10.60 1.00 12 0.15 -306.00 3251.00 7430 20240103 -56.33 3040 20241115 6.74 7430 -56.33 20240103 3040 6.74 20241115 7430 -56.33 20240103 3040 6.74 20241115 1.13 N 086040 500 79 억 220700 N N 0 N 00 N
6 20241128 120754 57 100.00 KOSDAQ 기타서비스 N N N N N 3255 75 2 2.36 74987290 23308 70.46 3150 3285 3140 4130 2230 3180 3217.23 1.38 0 885 3306 3242 3186 3122 3066 3275 3155 80 950 500 2280 5 1 15958247 519 -10.64 1.00 12 0.15 -306.00 3251.00 7430 20240103 -56.19 3040 20241115 7.07 7430 -56.19 20240103 3040 7.07 20241115 7430 -56.19 20240103 3040 7.07 20241115 1.13 N 086040 500 79 억 220700 N N 0 N 00 N
7 20241128 110755 57 100.00 KOSDAQ 기타서비스 N N N N N 3240 60 2 1.89 58545010 18271 55.23 3150 3275 3140 4130 2230 3180 3204.26 1.38 0 1975 3306 3242 3186 3122 3066 3275 3155 80 950 500 2280 5 1 15958247 517 -10.59 1.00 12 0.11 -306.00 3251.00 7430 20240103 -56.39 3040 20241115 6.58 7430 -56.39 20240103 3040 6.58 20241115 7430 -56.39 20240103 3040 6.58 20241115 1.13 N 086040 500 79 억 220700 N N 0 N 00 N
8 20241128 100753 57 100.00 KOSDAQ 기타서비스 N N N N N 3210 30 2 0.94 11287455 3540 10.70 3150 3215 3140 4130 2230 3180 3188.55 1.38 0 -542 3306 3242 3186 3122 3066 3275 3155 80 950 500 2280 5 1 15958247 512 -10.49 0.99 12 0.02 -306.00 3251.00 7430 20240103 -56.80 3040 20241115 5.59 7430 -56.80 20240103 3040 5.59 20241115 7430 -56.80 20240103 3040 5.59 20241115 1.13 N 086040 500 79 억 220700 N N 0 N 00 N
9 20241128 090750 57 100.00 KOSDAQ 기타서비스 N N N N N 3175 -5 5 -0.16 993555 315 0.95 3150 3175 3140 4130 2230 3180 3154.14 1.38 0 131 3306 3242 3186 3122 3066 3275 3155 80 950 500 2280 5 1 15958247 507 -10.38 0.98 12 0.00 -306.00 3251.00 7430 20240103 -57.27 3040 20241115 4.44 7430 -57.27 20240103 3040 4.44 20241115 7430 -57.27 20240103 3040 4.44 20241115 1.13 N 086040 500 79 억 220700 N N 0 N 00 N
10 20241127 160733 57 100.00 KOSDAQ 기타서비스 N N N N N 3180 50 2 1.60 104519625 32730 215.81 3130 3250 3130 4065 2195 3130 3193.41 1.36 0 3941 3243 3186 3148 3091 3053 3167 3072 80 935 500 2250 5 1 15958247 507 -10.39 0.98 12 0.21 -306.00 3251.00 7430 20240103 -57.20 3040 20241115 4.61 7430 -57.20 20240103 3040 4.61 20241115 7430 -57.20 20240103 3040 4.61 20241115 1.13 N 086040 500 79 억 217174 N N 0 N 00 N
11 20241127 150747 57 100.00 KOSDAQ 기타서비스 N N N N N 3160 30 2 0.96 102203410 32001 211.00 3130 3250 3130 4065 2195 3130 3193.76 1.36 0 3944 3243 3186 3148 3091 3053 3167 3072 80 935 500 2250 5 1 15958247 504 -10.33 0.97 12 0.20 -306.00 3251.00 7430 20240103 -57.47 3040 20241115 3.95 7430 -57.47 20240103 3040 3.95 20241115 7430 -57.47 20240103 3040 3.95 20241115 1.13 N 086040 500 79 억 217174 N N 0 N 00 N
12 20241127 140747 57 100.00 KOSDAQ 기타서비스 N N N N N 3180 50 2 1.60 95385605 29838 196.74 3130 3250 3130 4065 2195 3130 3196.78 1.36 0 3873 3243 3186 3148 3091 3053 3167 3072 80 935 500 2250 5 1 15958247 507 -10.39 0.98 12 0.19 -306.00 3251.00 7430 20240103 -57.20 3040 20241115 4.61 7430 -57.20 20240103 3040 4.61 20241115 7430 -57.20 20240103 3040 4.61 20241115 1.13 N 086040 500 79 억 217174 N N 0 N 00 N