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
093320/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
20241128,160805,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,72500,-600,5,-0.82,1161419300,15864,24.39,73000,74400,71700,95000,51200,73100,73212.48,26.13,0,-1146,77633,75366,72933,70666,68233,76500,71800,24,21900,500,54090,100,1,4880000,3538,14.33,2.09,12,0.33,5059.00,34749.00,130500,20240122,-44.44,61100,20241115,18.66,130500,-44.44,20240122,61100,18.66,20241115,130500,-44.44,20240122,61100,18.66,20241115,1.19,N,093320,500,24 억,,1275037,N,N,51,N,00,N
20241128,150821,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,72900,-200,5,-0.27,1098199000,14994,23.05,73000,74400,71700,95000,51200,73100,73242.56,26.13,0,-1042,77633,75366,72933,70666,68233,76500,71800,24,21900,500,54090,100,1,4880000,3558,14.41,2.10,12,0.31,5059.00,34749.00,130500,20240122,-44.14,61100,20241115,19.31,130500,-44.14,20240122,61100,19.31,20241115,130500,-44.14,20240122,61100,19.31,20241115,1.19,N,093320,500,24 억,,1275037,N,N,99,N,00,N
20241128,140818,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,73300,200,2,0.27,1032998800,14101,21.68,73000,74400,71700,95000,51200,73100,73257.13,26.13,0,-1201,77633,75366,72933,70666,68233,76500,71800,24,21900,500,54090,100,1,4880000,3577,14.49,2.11,12,0.29,5059.00,34749.00,130500,20240122,-43.83,61100,20241115,19.97,130500,-43.83,20240122,61100,19.97,20241115,130500,-43.83,20240122,61100,19.97,20241115,1.19,N,093320,500,24 억,,1275037,N,N,99,N,00,N
20241128,130817,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,73300,200,2,0.27,895401300,12221,18.79,73000,74400,71700,95000,51200,73100,73267.43,26.13,0,-2156,77633,75366,72933,70666,68233,76500,71800,24,21900,500,54090,100,1,4880000,3577,14.49,2.11,12,0.25,5059.00,34749.00,130500,20240122,-43.83,61100,20241115,19.97,130500,-43.83,20240122,61100,19.97,20241115,130500,-43.83,20240122,61100,19.97,20241115,1.19,N,093320,500,24 억,,1275037,N,N,99,N,00,N
20241128,120820,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,73300,200,2,0.27,830019000,11328,17.42,73000,74400,71700,95000,51200,73100,73271.45,26.13,0,-2288,77633,75366,72933,70666,68233,76500,71800,24,21900,500,54090,100,1,4880000,3577,14.49,2.11,12,0.23,5059.00,34749.00,130500,20240122,-43.83,61100,20241115,19.97,130500,-43.83,20240122,61100,19.97,20241115,130500,-43.83,20240122,61100,19.97,20241115,1.19,N,093320,500,24 억,,1275037,N,N,99,N,00,N
20241128,110823,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,73600,500,2,0.68,703655300,9613,14.78,73000,74400,71700,95000,51200,73100,73198.30,26.13,0,-1752,77633,75366,72933,70666,68233,76500,71800,24,21900,500,54090,100,1,4880000,3592,14.55,2.12,12,0.20,5059.00,34749.00,130500,20240122,-43.60,61100,20241115,20.46,130500,-43.60,20240122,61100,20.46,20241115,130500,-43.60,20240122,61100,20.46,20241115,1.19,N,093320,500,24 억,,1275037,N,N,99,N,00,N
20241128,100820,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,73500,400,2,0.55,470188000,6436,9.90,73000,74400,71700,95000,51200,73100,73055.94,26.13,0,-533,77633,75366,72933,70666,68233,76500,71800,24,21900,500,54090,100,1,4880000,3587,14.53,2.12,12,0.13,5059.00,34749.00,130500,20240122,-43.68,61100,20241115,20.29,130500,-43.68,20240122,61100,20.29,20241115,130500,-43.68,20240122,61100,20.29,20241115,1.19,N,093320,500,24 억,,1275037,N,N,99,N,00,N
20241128,090817,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,72100,-1000,5,-1.37,109526800,1518,2.33,73000,73000,71700,95000,51200,73100,72152.04,26.13,0,-254,77633,75366,72933,70666,68233,76500,71800,24,21900,500,54090,100,1,4880000,3518,14.25,2.07,12,0.03,5059.00,34749.00,130500,20240122,-44.75,61100,20241115,18.00,130500,-44.75,20240122,61100,18.00,20241115,130500,-44.75,20240122,61100,18.00,20241115,1.19,N,093320,500,24 억,,1275037,N,N,99,N,00,N
20241127,160759,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,73100,2200,2,3.10,4722358000,64981,150.24,72300,75200,70500,92100,49700,70900,72672.77,26.48,0,382,76433,73666,68733,65966,61033,75050,67350,24,21200,500,52460,100,1,4880000,3567,14.45,2.10,12,1.33,5059.00,34749.00,130500,20240122,-43.98,61100,20241115,19.64,130500,-43.98,20240122,61100,19.64,20241115,130500,-43.98,20240122,61100,19.64,20241115,1.17,N,093320,500,24 억,,1292034,N,N,99,N,00,N
20241127,150813,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,72700,1800,2,2.54,4661024200,64138,148.29,72300,75200,70500,92100,49700,70900,72671.80,26.48,0,312,76433,73666,68733,65966,61033,75050,67350,24,21200,500,52460,100,1,4880000,3548,14.37,2.09,12,1.31,5059.00,34749.00,130500,20240122,-44.29,61100,20241115,18.99,130500,-44.29,20240122,61100,18.99,20241115,130500,-44.29,20240122,61100,18.99,20241115,1.17,N,093320,500,24 억,,1292034,N,N,37,N,00,N
20241127,140813,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,73300,2400,2,3.39,4267821900,58753,135.84,72300,75200,70500,92100,49700,70900,72640.07,26.48,0,-907,76433,73666,68733,65966,61033,75050,67350,24,21200,500,52460,100,1,4880000,3577,14.49,2.11,12,1.20,5059.00,34749.00,130500,20240122,-43.83,61100,20241115,19.97,130500,-43.83,20240122,61100,19.97,20241115,130500,-43.83,20240122,61100,19.97,20241115,1.17,N,093320,500,24 억,,1292034,N,N,37,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 160805 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 72500 -600 5 -0.82 1161419300 15864 24.39 73000 74400 71700 95000 51200 73100 73212.48 26.13 0 -1146 77633 75366 72933 70666 68233 76500 71800 24 21900 500 54090 100 1 4880000 3538 14.33 2.09 12 0.33 5059.00 34749.00 130500 20240122 -44.44 61100 20241115 18.66 130500 -44.44 20240122 61100 18.66 20241115 130500 -44.44 20240122 61100 18.66 20241115 1.19 N 093320 500 24 억 1275037 N N 51 N 00 N
3 20241128 150821 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 72900 -200 5 -0.27 1098199000 14994 23.05 73000 74400 71700 95000 51200 73100 73242.56 26.13 0 -1042 77633 75366 72933 70666 68233 76500 71800 24 21900 500 54090 100 1 4880000 3558 14.41 2.10 12 0.31 5059.00 34749.00 130500 20240122 -44.14 61100 20241115 19.31 130500 -44.14 20240122 61100 19.31 20241115 130500 -44.14 20240122 61100 19.31 20241115 1.19 N 093320 500 24 억 1275037 N N 99 N 00 N
4 20241128 140818 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 73300 200 2 0.27 1032998800 14101 21.68 73000 74400 71700 95000 51200 73100 73257.13 26.13 0 -1201 77633 75366 72933 70666 68233 76500 71800 24 21900 500 54090 100 1 4880000 3577 14.49 2.11 12 0.29 5059.00 34749.00 130500 20240122 -43.83 61100 20241115 19.97 130500 -43.83 20240122 61100 19.97 20241115 130500 -43.83 20240122 61100 19.97 20241115 1.19 N 093320 500 24 억 1275037 N N 99 N 00 N
5 20241128 130817 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 73300 200 2 0.27 895401300 12221 18.79 73000 74400 71700 95000 51200 73100 73267.43 26.13 0 -2156 77633 75366 72933 70666 68233 76500 71800 24 21900 500 54090 100 1 4880000 3577 14.49 2.11 12 0.25 5059.00 34749.00 130500 20240122 -43.83 61100 20241115 19.97 130500 -43.83 20240122 61100 19.97 20241115 130500 -43.83 20240122 61100 19.97 20241115 1.19 N 093320 500 24 억 1275037 N N 99 N 00 N
6 20241128 120820 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 73300 200 2 0.27 830019000 11328 17.42 73000 74400 71700 95000 51200 73100 73271.45 26.13 0 -2288 77633 75366 72933 70666 68233 76500 71800 24 21900 500 54090 100 1 4880000 3577 14.49 2.11 12 0.23 5059.00 34749.00 130500 20240122 -43.83 61100 20241115 19.97 130500 -43.83 20240122 61100 19.97 20241115 130500 -43.83 20240122 61100 19.97 20241115 1.19 N 093320 500 24 억 1275037 N N 99 N 00 N
7 20241128 110823 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 73600 500 2 0.68 703655300 9613 14.78 73000 74400 71700 95000 51200 73100 73198.30 26.13 0 -1752 77633 75366 72933 70666 68233 76500 71800 24 21900 500 54090 100 1 4880000 3592 14.55 2.12 12 0.20 5059.00 34749.00 130500 20240122 -43.60 61100 20241115 20.46 130500 -43.60 20240122 61100 20.46 20241115 130500 -43.60 20240122 61100 20.46 20241115 1.19 N 093320 500 24 억 1275037 N N 99 N 00 N
8 20241128 100820 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 73500 400 2 0.55 470188000 6436 9.90 73000 74400 71700 95000 51200 73100 73055.94 26.13 0 -533 77633 75366 72933 70666 68233 76500 71800 24 21900 500 54090 100 1 4880000 3587 14.53 2.12 12 0.13 5059.00 34749.00 130500 20240122 -43.68 61100 20241115 20.29 130500 -43.68 20240122 61100 20.29 20241115 130500 -43.68 20240122 61100 20.29 20241115 1.19 N 093320 500 24 억 1275037 N N 99 N 00 N
9 20241128 090817 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 72100 -1000 5 -1.37 109526800 1518 2.33 73000 73000 71700 95000 51200 73100 72152.04 26.13 0 -254 77633 75366 72933 70666 68233 76500 71800 24 21900 500 54090 100 1 4880000 3518 14.25 2.07 12 0.03 5059.00 34749.00 130500 20240122 -44.75 61100 20241115 18.00 130500 -44.75 20240122 61100 18.00 20241115 130500 -44.75 20240122 61100 18.00 20241115 1.19 N 093320 500 24 억 1275037 N N 99 N 00 N
10 20241127 160759 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 73100 2200 2 3.10 4722358000 64981 150.24 72300 75200 70500 92100 49700 70900 72672.77 26.48 0 382 76433 73666 68733 65966 61033 75050 67350 24 21200 500 52460 100 1 4880000 3567 14.45 2.10 12 1.33 5059.00 34749.00 130500 20240122 -43.98 61100 20241115 19.64 130500 -43.98 20240122 61100 19.64 20241115 130500 -43.98 20240122 61100 19.64 20241115 1.17 N 093320 500 24 억 1292034 N N 99 N 00 N
11 20241127 150813 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 72700 1800 2 2.54 4661024200 64138 148.29 72300 75200 70500 92100 49700 70900 72671.80 26.48 0 312 76433 73666 68733 65966 61033 75050 67350 24 21200 500 52460 100 1 4880000 3548 14.37 2.09 12 1.31 5059.00 34749.00 130500 20240122 -44.29 61100 20241115 18.99 130500 -44.29 20240122 61100 18.99 20241115 130500 -44.29 20240122 61100 18.99 20241115 1.17 N 093320 500 24 억 1292034 N N 37 N 00 N
12 20241127 140813 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 73300 2400 2 3.39 4267821900 58753 135.84 72300 75200 70500 92100 49700 70900 72640.07 26.48 0 -907 76433 73666 68733 65966 61033 75050 67350 24 21200 500 52460 100 1 4880000 3577 14.49 2.11 12 1.20 5059.00 34749.00 130500 20240122 -43.83 61100 20241115 19.97 130500 -43.83 20240122 61100 19.97 20241115 130500 -43.83 20240122 61100 19.97 20241115 1.17 N 093320 500 24 억 1292034 N N 37 N 00 N