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
095700/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
20241128,160813,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6050,20,2,0.33,833647680,137533,59.48,6030,6120,5950,7830,4230,6030,6061.47,3.64,0,9278,6170,6100,6000,5930,5830,6135,5965,228,1800,500,4340,10,1,45540494,2755,-3.74,0.84,12,0.30,-1618.00,7168.00,11870,20231123,-49.03,5570,20241121,8.62,10400,-41.83,20240102,5570,8.62,20241121,11100,-45.50,20231128,5570,8.62,20241121,0.49,N,095700,500,227 억,,1657328,N,N,22,N,00,N
20241128,150830,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6080,50,2,0.83,792783570,130788,56.56,6030,6120,5950,7830,4230,6030,6061.59,3.64,0,9522,6170,6100,6000,5930,5830,6135,5965,228,1800,500,4340,10,1,45540494,2769,-3.76,0.85,12,0.29,-1618.00,7168.00,11870,20231123,-48.78,5570,20241121,9.16,10400,-41.54,20240102,5570,9.16,20241121,11100,-45.23,20231128,5570,9.16,20241121,0.49,N,095700,500,227 억,,1657328,N,N,36,N,00,N
20241128,140827,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6080,50,2,0.83,715999870,118135,51.09,6030,6120,5950,7830,4230,6030,6060.86,3.64,0,10138,6170,6100,6000,5930,5830,6135,5965,228,1800,500,4340,10,1,45540494,2769,-3.76,0.85,12,0.26,-1618.00,7168.00,11870,20231123,-48.78,5570,20241121,9.16,10400,-41.54,20240102,5570,9.16,20241121,11100,-45.23,20231128,5570,9.16,20241121,0.49,N,095700,500,227 억,,1657328,N,N,36,N,00,N
20241128,130825,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6060,30,2,0.50,664077050,109576,47.39,6030,6120,5950,7830,4230,6030,6060.43,3.64,0,10020,6170,6100,6000,5930,5830,6135,5965,228,1800,500,4340,10,1,45540494,2760,-3.75,0.85,12,0.24,-1618.00,7168.00,11870,20231123,-48.95,5570,20241121,8.80,10400,-41.73,20240102,5570,8.80,20241121,11100,-45.41,20231128,5570,8.80,20241121,0.49,N,095700,500,227 억,,1657328,N,N,36,N,00,N
20241128,120829,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6040,10,2,0.17,612397030,101004,43.68,6030,6120,5950,7830,4230,6030,6063.10,3.64,0,9258,6170,6100,6000,5930,5830,6135,5965,228,1800,500,4340,10,1,45540494,2751,-3.73,0.84,12,0.22,-1618.00,7168.00,11870,20231123,-49.12,5570,20241121,8.44,10400,-41.92,20240102,5570,8.44,20241121,11100,-45.59,20231128,5570,8.44,20241121,0.49,N,095700,500,227 억,,1657328,N,N,36,N,00,N
20241128,110831,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6060,30,2,0.50,559665230,92272,39.91,6030,6120,5950,7830,4230,6030,6065.39,3.64,0,9770,6170,6100,6000,5930,5830,6135,5965,228,1800,500,4340,10,1,45540494,2760,-3.75,0.85,12,0.20,-1618.00,7168.00,11870,20231123,-48.95,5570,20241121,8.80,10400,-41.73,20240102,5570,8.80,20241121,11100,-45.41,20231128,5570,8.80,20241121,0.49,N,095700,500,227 억,,1657328,N,N,36,N,00,N
20241128,100828,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,60,2,1.00,369924150,60938,26.36,6030,6120,5950,7830,4230,6030,6070.51,3.64,0,2987,6170,6100,6000,5930,5830,6135,5965,228,1800,500,4340,10,1,45540494,2773,-3.76,0.85,12,0.13,-1618.00,7168.00,11870,20231123,-48.69,5570,20241121,9.34,10400,-41.44,20240102,5570,9.34,20241121,11100,-45.14,20231128,5570,9.34,20241121,0.49,N,095700,500,227 억,,1657328,N,N,36,N,00,N
20241128,090825,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,60,2,1.00,70860310,11756,5.08,6030,6090,5950,7830,4230,6030,6027.59,3.64,0,5115,6170,6100,6000,5930,5830,6135,5965,228,1800,500,4340,10,1,45540494,2773,-3.76,0.85,12,0.03,-1618.00,7168.00,11870,20231123,-48.69,5570,20241121,9.34,10400,-41.44,20240102,5570,9.34,20241121,11100,-45.14,20231128,5570,9.34,20241121,0.49,N,095700,500,227 억,,1657328,N,N,36,N,00,N
20241127,160807,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6030,150,2,2.55,1375432920,229536,52.20,5980,6070,5900,7640,4120,5880,5992.19,3.59,0,22350,6360,6120,5990,5750,5620,6055,5685,228,1760,500,4230,10,1,45540494,2746,-3.73,0.84,12,0.50,-1618.00,7168.00,11870,20231123,-49.20,5570,20241121,8.26,10400,-42.02,20240102,5570,8.26,20241121,11100,-45.68,20231128,5570,8.26,20241121,0.50,N,095700,500,227 억,,1634445,N,N,36,N,00,N
20241127,150821,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5970,90,2,1.53,1266984910,211407,48.08,5980,6070,5900,7640,4120,5880,5993.11,3.59,0,24495,6360,6120,5990,5750,5620,6055,5685,228,1760,500,4230,10,1,45540494,2719,-3.69,0.83,12,0.46,-1618.00,7168.00,11870,20231123,-49.71,5570,20241121,7.18,10400,-42.60,20240102,5570,7.18,20241121,11100,-46.22,20231128,5570,7.18,20241121,0.50,N,095700,500,227 억,,1634445,N,N,36,N,00,N
20241127,140821,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5960,80,2,1.36,1159287490,193370,43.98,5980,6070,5900,7640,4120,5880,5995.18,3.59,0,28176,6360,6120,5990,5750,5620,6055,5685,228,1760,500,4230,10,1,45540494,2714,-3.68,0.83,12,0.42,-1618.00,7168.00,11870,20231123,-49.79,5570,20241121,7.00,10400,-42.69,20240102,5570,7.00,20241121,11100,-46.31,20231128,5570,7.00,20241121,0.50,N,095700,500,227 억,,1634445,N,N,36,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 160813 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 6050 20 2 0.33 833647680 137533 59.48 6030 6120 5950 7830 4230 6030 6061.47 3.64 0 9278 6170 6100 6000 5930 5830 6135 5965 228 1800 500 4340 10 1 45540494 2755 -3.74 0.84 12 0.30 -1618.00 7168.00 11870 20231123 -49.03 5570 20241121 8.62 10400 -41.83 20240102 5570 8.62 20241121 11100 -45.50 20231128 5570 8.62 20241121 0.49 N 095700 500 227 억 1657328 N N 22 N 00 N
3 20241128 150830 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 6080 50 2 0.83 792783570 130788 56.56 6030 6120 5950 7830 4230 6030 6061.59 3.64 0 9522 6170 6100 6000 5930 5830 6135 5965 228 1800 500 4340 10 1 45540494 2769 -3.76 0.85 12 0.29 -1618.00 7168.00 11870 20231123 -48.78 5570 20241121 9.16 10400 -41.54 20240102 5570 9.16 20241121 11100 -45.23 20231128 5570 9.16 20241121 0.49 N 095700 500 227 억 1657328 N N 36 N 00 N
4 20241128 140827 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 6080 50 2 0.83 715999870 118135 51.09 6030 6120 5950 7830 4230 6030 6060.86 3.64 0 10138 6170 6100 6000 5930 5830 6135 5965 228 1800 500 4340 10 1 45540494 2769 -3.76 0.85 12 0.26 -1618.00 7168.00 11870 20231123 -48.78 5570 20241121 9.16 10400 -41.54 20240102 5570 9.16 20241121 11100 -45.23 20231128 5570 9.16 20241121 0.49 N 095700 500 227 억 1657328 N N 36 N 00 N
5 20241128 130825 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 6060 30 2 0.50 664077050 109576 47.39 6030 6120 5950 7830 4230 6030 6060.43 3.64 0 10020 6170 6100 6000 5930 5830 6135 5965 228 1800 500 4340 10 1 45540494 2760 -3.75 0.85 12 0.24 -1618.00 7168.00 11870 20231123 -48.95 5570 20241121 8.80 10400 -41.73 20240102 5570 8.80 20241121 11100 -45.41 20231128 5570 8.80 20241121 0.49 N 095700 500 227 억 1657328 N N 36 N 00 N
6 20241128 120829 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 6040 10 2 0.17 612397030 101004 43.68 6030 6120 5950 7830 4230 6030 6063.10 3.64 0 9258 6170 6100 6000 5930 5830 6135 5965 228 1800 500 4340 10 1 45540494 2751 -3.73 0.84 12 0.22 -1618.00 7168.00 11870 20231123 -49.12 5570 20241121 8.44 10400 -41.92 20240102 5570 8.44 20241121 11100 -45.59 20231128 5570 8.44 20241121 0.49 N 095700 500 227 억 1657328 N N 36 N 00 N
7 20241128 110831 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 6060 30 2 0.50 559665230 92272 39.91 6030 6120 5950 7830 4230 6030 6065.39 3.64 0 9770 6170 6100 6000 5930 5830 6135 5965 228 1800 500 4340 10 1 45540494 2760 -3.75 0.85 12 0.20 -1618.00 7168.00 11870 20231123 -48.95 5570 20241121 8.80 10400 -41.73 20240102 5570 8.80 20241121 11100 -45.41 20231128 5570 8.80 20241121 0.49 N 095700 500 227 억 1657328 N N 36 N 00 N
8 20241128 100828 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 6090 60 2 1.00 369924150 60938 26.36 6030 6120 5950 7830 4230 6030 6070.51 3.64 0 2987 6170 6100 6000 5930 5830 6135 5965 228 1800 500 4340 10 1 45540494 2773 -3.76 0.85 12 0.13 -1618.00 7168.00 11870 20231123 -48.69 5570 20241121 9.34 10400 -41.44 20240102 5570 9.34 20241121 11100 -45.14 20231128 5570 9.34 20241121 0.49 N 095700 500 227 억 1657328 N N 36 N 00 N
9 20241128 090825 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 6090 60 2 1.00 70860310 11756 5.08 6030 6090 5950 7830 4230 6030 6027.59 3.64 0 5115 6170 6100 6000 5930 5830 6135 5965 228 1800 500 4340 10 1 45540494 2773 -3.76 0.85 12 0.03 -1618.00 7168.00 11870 20231123 -48.69 5570 20241121 9.34 10400 -41.44 20240102 5570 9.34 20241121 11100 -45.14 20231128 5570 9.34 20241121 0.49 N 095700 500 227 억 1657328 N N 36 N 00 N
10 20241127 160807 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 6030 150 2 2.55 1375432920 229536 52.20 5980 6070 5900 7640 4120 5880 5992.19 3.59 0 22350 6360 6120 5990 5750 5620 6055 5685 228 1760 500 4230 10 1 45540494 2746 -3.73 0.84 12 0.50 -1618.00 7168.00 11870 20231123 -49.20 5570 20241121 8.26 10400 -42.02 20240102 5570 8.26 20241121 11100 -45.68 20231128 5570 8.26 20241121 0.50 N 095700 500 227 억 1634445 N N 36 N 00 N
11 20241127 150821 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5970 90 2 1.53 1266984910 211407 48.08 5980 6070 5900 7640 4120 5880 5993.11 3.59 0 24495 6360 6120 5990 5750 5620 6055 5685 228 1760 500 4230 10 1 45540494 2719 -3.69 0.83 12 0.46 -1618.00 7168.00 11870 20231123 -49.71 5570 20241121 7.18 10400 -42.60 20240102 5570 7.18 20241121 11100 -46.22 20231128 5570 7.18 20241121 0.50 N 095700 500 227 억 1634445 N N 36 N 00 N
12 20241127 140821 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5960 80 2 1.36 1159287490 193370 43.98 5980 6070 5900 7640 4120 5880 5995.18 3.59 0 28176 6360 6120 5990 5750 5620 6055 5685 228 1760 500 4230 10 1 45540494 2714 -3.68 0.83 12 0.42 -1618.00 7168.00 11870 20231123 -49.79 5570 20241121 7.00 10400 -42.69 20240102 5570 7.00 20241121 11100 -46.31 20231128 5570 7.00 20241121 0.50 N 095700 500 227 억 1634445 N N 36 N 00 N