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
094850/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
20241128,160810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5520,-170,5,-2.99,1419111310,256152,46.89,5740,5740,5450,7390,3990,5690,5540.06,0.43,0,9720,6116,5902,5726,5512,5336,6010,5620,70,1700,500,3980,10,1,14000000,773,10.72,0.86,12,1.83,515.00,6399.00,8400,20240126,-34.29,4600,20241025,20.00,8400,-34.29,20240126,4600,20.00,20241025,8400,-34.29,20240126,4600,20.00,20241025,1.40,N,094850,500,70 억,,59673,N,N,0,N,00,N
20241128,150826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5460,-230,5,-4.04,1311582020,236672,43.32,5740,5740,5450,7390,3990,5690,5541.66,0.43,0,11863,6116,5902,5726,5512,5336,6010,5620,70,1700,500,3980,10,1,14000000,764,10.60,0.85,12,1.69,515.00,6399.00,8400,20240126,-35.00,4600,20241025,18.70,8400,-35.00,20240126,4600,18.70,20241025,8400,-35.00,20240126,4600,18.70,20241025,1.40,N,094850,500,70 억,,59673,N,N,0,N,00,N
20241128,140823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5510,-180,5,-3.16,1058427490,190534,34.88,5740,5740,5470,7390,3990,5690,5554.93,0.43,0,15649,6116,5902,5726,5512,5336,6010,5620,70,1700,500,3980,10,1,14000000,771,10.70,0.86,12,1.36,515.00,6399.00,8400,20240126,-34.40,4600,20241025,19.78,8400,-34.40,20240126,4600,19.78,20241025,8400,-34.40,20240126,4600,19.78,20241025,1.40,N,094850,500,70 억,,59673,N,N,0,N,00,N
20241128,130822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5520,-170,5,-2.99,973275010,175122,32.05,5740,5740,5470,7390,3990,5690,5557.56,0.43,0,14315,6116,5902,5726,5512,5336,6010,5620,70,1700,500,3980,10,1,14000000,773,10.72,0.86,12,1.25,515.00,6399.00,8400,20240126,-34.29,4600,20241025,20.00,8400,-34.29,20240126,4600,20.00,20241025,8400,-34.29,20240126,4600,20.00,20241025,1.40,N,094850,500,70 억,,59673,N,N,0,N,00,N
20241128,120825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5570,-120,5,-2.11,870995100,156616,28.67,5740,5740,5470,7390,3990,5690,5561.19,0.43,0,11027,6116,5902,5726,5512,5336,6010,5620,70,1700,500,3980,10,1,14000000,780,10.82,0.87,12,1.12,515.00,6399.00,8400,20240126,-33.69,4600,20241025,21.09,8400,-33.69,20240126,4600,21.09,20241025,8400,-33.69,20240126,4600,21.09,20241025,1.40,N,094850,500,70 억,,59673,N,N,0,N,00,N
20241128,110827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5520,-170,5,-2.99,802483420,144259,26.41,5740,5740,5470,7390,3990,5690,5562.64,0.43,0,11472,6116,5902,5726,5512,5336,6010,5620,70,1700,500,3980,10,1,14000000,773,10.72,0.86,12,1.03,515.00,6399.00,8400,20240126,-34.29,4600,20241025,20.00,8400,-34.29,20240126,4600,20.00,20241025,8400,-34.29,20240126,4600,20.00,20241025,1.40,N,094850,500,70 억,,59673,N,N,0,N,00,N
20241128,100825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5560,-130,5,-2.28,611833110,109767,20.09,5740,5740,5470,7390,3990,5690,5573.73,0.43,0,6026,6116,5902,5726,5512,5336,6010,5620,70,1700,500,3980,10,1,14000000,778,10.80,0.87,12,0.78,515.00,6399.00,8400,20240126,-33.81,4600,20241025,20.87,8400,-33.81,20240126,4600,20.87,20241025,8400,-33.81,20240126,4600,20.87,20241025,1.40,N,094850,500,70 억,,59673,N,N,0,N,00,N
20241128,090821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5580,-110,5,-1.93,150464950,26673,4.88,5740,5740,5570,7390,3990,5690,5640.76,0.43,0,-2370,6116,5902,5726,5512,5336,6010,5620,70,1700,500,3980,10,1,14000000,781,10.83,0.87,12,0.19,515.00,6399.00,8400,20240126,-33.57,4600,20241025,21.30,8400,-33.57,20240126,4600,21.30,20241025,8400,-33.57,20240126,4600,21.30,20241025,1.40,N,094850,500,70 억,,59673,N,N,0,N,00,N
20241127,160803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5690,30,2,0.53,3097063440,538810,7.26,5660,5940,5550,7350,3970,5660,5748.18,0.47,0,-13491,7060,6360,5780,5080,4500,6710,5430,70,1690,500,3960,10,1,14000000,797,11.05,0.89,12,3.85,515.00,6399.00,8400,20240126,-32.26,4600,20241025,23.70,8400,-32.26,20240126,4600,23.70,20241025,8400,-32.26,20240126,4600,23.70,20241025,1.03,N,094850,500,70 억,,65118,N,N,0,N,00,N
20241127,150818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5730,70,2,1.24,2953431580,513626,6.92,5660,5940,5550,7350,3970,5660,5750.16,0.47,0,-14057,7060,6360,5780,5080,4500,6710,5430,70,1690,500,3960,10,1,14000000,802,11.13,0.90,12,3.67,515.00,6399.00,8400,20240126,-31.79,4600,20241025,24.57,8400,-31.79,20240126,4600,24.57,20241025,8400,-31.79,20240126,4600,24.57,20241025,1.03,N,094850,500,70 억,,65118,N,N,0,N,00,N
20241127,140817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5720,60,2,1.06,2788915890,484861,6.53,5660,5940,5550,7350,3970,5660,5751.99,0.47,0,-12775,7060,6360,5780,5080,4500,6710,5430,70,1690,500,3960,10,1,14000000,801,11.11,0.89,12,3.46,515.00,6399.00,8400,20240126,-31.90,4600,20241025,24.35,8400,-31.90,20240126,4600,24.35,20241025,8400,-31.90,20240126,4600,24.35,20241025,1.03,N,094850,500,70 억,,65118,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 160810 57 100.00 KOSDAQ 기타서비스 N N N N N 5520 -170 5 -2.99 1419111310 256152 46.89 5740 5740 5450 7390 3990 5690 5540.06 0.43 0 9720 6116 5902 5726 5512 5336 6010 5620 70 1700 500 3980 10 1 14000000 773 10.72 0.86 12 1.83 515.00 6399.00 8400 20240126 -34.29 4600 20241025 20.00 8400 -34.29 20240126 4600 20.00 20241025 8400 -34.29 20240126 4600 20.00 20241025 1.40 N 094850 500 70 억 59673 N N 0 N 00 N
3 20241128 150826 57 100.00 KOSDAQ 기타서비스 N N N N N 5460 -230 5 -4.04 1311582020 236672 43.32 5740 5740 5450 7390 3990 5690 5541.66 0.43 0 11863 6116 5902 5726 5512 5336 6010 5620 70 1700 500 3980 10 1 14000000 764 10.60 0.85 12 1.69 515.00 6399.00 8400 20240126 -35.00 4600 20241025 18.70 8400 -35.00 20240126 4600 18.70 20241025 8400 -35.00 20240126 4600 18.70 20241025 1.40 N 094850 500 70 억 59673 N N 0 N 00 N
4 20241128 140823 57 100.00 KOSDAQ 기타서비스 N N N N N 5510 -180 5 -3.16 1058427490 190534 34.88 5740 5740 5470 7390 3990 5690 5554.93 0.43 0 15649 6116 5902 5726 5512 5336 6010 5620 70 1700 500 3980 10 1 14000000 771 10.70 0.86 12 1.36 515.00 6399.00 8400 20240126 -34.40 4600 20241025 19.78 8400 -34.40 20240126 4600 19.78 20241025 8400 -34.40 20240126 4600 19.78 20241025 1.40 N 094850 500 70 억 59673 N N 0 N 00 N
5 20241128 130822 57 100.00 KOSDAQ 기타서비스 N N N N N 5520 -170 5 -2.99 973275010 175122 32.05 5740 5740 5470 7390 3990 5690 5557.56 0.43 0 14315 6116 5902 5726 5512 5336 6010 5620 70 1700 500 3980 10 1 14000000 773 10.72 0.86 12 1.25 515.00 6399.00 8400 20240126 -34.29 4600 20241025 20.00 8400 -34.29 20240126 4600 20.00 20241025 8400 -34.29 20240126 4600 20.00 20241025 1.40 N 094850 500 70 억 59673 N N 0 N 00 N
6 20241128 120825 57 100.00 KOSDAQ 기타서비스 N N N N N 5570 -120 5 -2.11 870995100 156616 28.67 5740 5740 5470 7390 3990 5690 5561.19 0.43 0 11027 6116 5902 5726 5512 5336 6010 5620 70 1700 500 3980 10 1 14000000 780 10.82 0.87 12 1.12 515.00 6399.00 8400 20240126 -33.69 4600 20241025 21.09 8400 -33.69 20240126 4600 21.09 20241025 8400 -33.69 20240126 4600 21.09 20241025 1.40 N 094850 500 70 억 59673 N N 0 N 00 N
7 20241128 110827 57 100.00 KOSDAQ 기타서비스 N N N N N 5520 -170 5 -2.99 802483420 144259 26.41 5740 5740 5470 7390 3990 5690 5562.64 0.43 0 11472 6116 5902 5726 5512 5336 6010 5620 70 1700 500 3980 10 1 14000000 773 10.72 0.86 12 1.03 515.00 6399.00 8400 20240126 -34.29 4600 20241025 20.00 8400 -34.29 20240126 4600 20.00 20241025 8400 -34.29 20240126 4600 20.00 20241025 1.40 N 094850 500 70 억 59673 N N 0 N 00 N
8 20241128 100825 57 100.00 KOSDAQ 기타서비스 N N N N N 5560 -130 5 -2.28 611833110 109767 20.09 5740 5740 5470 7390 3990 5690 5573.73 0.43 0 6026 6116 5902 5726 5512 5336 6010 5620 70 1700 500 3980 10 1 14000000 778 10.80 0.87 12 0.78 515.00 6399.00 8400 20240126 -33.81 4600 20241025 20.87 8400 -33.81 20240126 4600 20.87 20241025 8400 -33.81 20240126 4600 20.87 20241025 1.40 N 094850 500 70 억 59673 N N 0 N 00 N
9 20241128 090821 57 100.00 KOSDAQ 기타서비스 N N N N N 5580 -110 5 -1.93 150464950 26673 4.88 5740 5740 5570 7390 3990 5690 5640.76 0.43 0 -2370 6116 5902 5726 5512 5336 6010 5620 70 1700 500 3980 10 1 14000000 781 10.83 0.87 12 0.19 515.00 6399.00 8400 20240126 -33.57 4600 20241025 21.30 8400 -33.57 20240126 4600 21.30 20241025 8400 -33.57 20240126 4600 21.30 20241025 1.40 N 094850 500 70 억 59673 N N 0 N 00 N
10 20241127 160803 57 100.00 KOSDAQ 기타서비스 N N N N N 5690 30 2 0.53 3097063440 538810 7.26 5660 5940 5550 7350 3970 5660 5748.18 0.47 0 -13491 7060 6360 5780 5080 4500 6710 5430 70 1690 500 3960 10 1 14000000 797 11.05 0.89 12 3.85 515.00 6399.00 8400 20240126 -32.26 4600 20241025 23.70 8400 -32.26 20240126 4600 23.70 20241025 8400 -32.26 20240126 4600 23.70 20241025 1.03 N 094850 500 70 억 65118 N N 0 N 00 N
11 20241127 150818 57 100.00 KOSDAQ 기타서비스 N N N N N 5730 70 2 1.24 2953431580 513626 6.92 5660 5940 5550 7350 3970 5660 5750.16 0.47 0 -14057 7060 6360 5780 5080 4500 6710 5430 70 1690 500 3960 10 1 14000000 802 11.13 0.90 12 3.67 515.00 6399.00 8400 20240126 -31.79 4600 20241025 24.57 8400 -31.79 20240126 4600 24.57 20241025 8400 -31.79 20240126 4600 24.57 20241025 1.03 N 094850 500 70 억 65118 N N 0 N 00 N
12 20241127 140817 57 100.00 KOSDAQ 기타서비스 N N N N N 5720 60 2 1.06 2788915890 484861 6.53 5660 5940 5550 7350 3970 5660 5751.99 0.47 0 -12775 7060 6360 5780 5080 4500 6710 5430 70 1690 500 3960 10 1 14000000 801 11.11 0.89 12 3.46 515.00 6399.00 8400 20240126 -31.90 4600 20241025 24.35 8400 -31.90 20240126 4600 24.35 20241025 8400 -31.90 20240126 4600 24.35 20241025 1.03 N 094850 500 70 억 65118 N N 0 N 00 N