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
119830/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
20241128,160859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,0,3,0.00,781853190,153412,82.44,5040,5290,4995,6520,3520,5020,5096.48,1.63,0,9921,5513,5266,5133,4886,4753,5200,4820,107,1500,500,3710,10,1,21434297,1076,-14.34,0.74,12,0.72,-350.00,6770.00,8770,20240129,-42.76,4530,20241114,10.82,8770,-42.76,20240129,4530,10.82,20241114,8770,-42.76,20240129,4530,10.82,20241114,4.24,N,119830,500,107 억,,348742,N,N,0,N,00,N
20241128,150917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,10,2,0.20,744810390,146046,78.49,5040,5290,4995,6520,3520,5020,5099.83,1.63,0,9671,5513,5266,5133,4886,4753,5200,4820,107,1500,500,3710,10,1,21434297,1078,-14.37,0.74,12,0.68,-350.00,6770.00,8770,20240129,-42.65,4530,20241114,11.04,8770,-42.65,20240129,4530,11.04,20241114,8770,-42.65,20240129,4530,11.04,20241114,4.24,N,119830,500,107 억,,348742,N,N,0,N,00,N
20241128,140913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,60,2,1.20,659178040,129079,69.37,5040,5290,4995,6520,3520,5020,5106.78,1.63,0,11989,5513,5266,5133,4886,4753,5200,4820,107,1500,500,3710,10,1,21434297,1089,-14.51,0.75,12,0.60,-350.00,6770.00,8770,20240129,-42.08,4530,20241114,12.14,8770,-42.08,20240129,4530,12.14,20241114,8770,-42.08,20240129,4530,12.14,20241114,4.24,N,119830,500,107 억,,348742,N,N,0,N,00,N
20241128,130911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5060,40,2,0.80,643472700,125989,67.71,5040,5290,4995,6520,3520,5020,5107.37,1.63,0,13996,5513,5266,5133,4886,4753,5200,4820,107,1500,500,3710,10,1,21434297,1085,-14.46,0.75,12,0.59,-350.00,6770.00,8770,20240129,-42.30,4530,20241114,11.70,8770,-42.30,20240129,4530,11.70,20241114,8770,-42.30,20240129,4530,11.70,20241114,4.24,N,119830,500,107 억,,348742,N,N,0,N,00,N
20241128,120916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5090,70,2,1.39,579196600,113306,60.89,5040,5290,4995,6520,3520,5020,5111.79,1.63,0,17977,5513,5266,5133,4886,4753,5200,4820,107,1500,500,3710,10,1,21434297,1091,-14.54,0.75,12,0.53,-350.00,6770.00,8770,20240129,-41.96,4530,20241114,12.36,8770,-41.96,20240129,4530,12.36,20241114,8770,-41.96,20240129,4530,12.36,20241114,4.24,N,119830,500,107 억,,348742,N,N,0,N,00,N
20241128,110918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5070,50,2,1.00,542213390,106000,56.96,5040,5290,4995,6520,3520,5020,5115.22,1.63,0,18207,5513,5266,5133,4886,4753,5200,4820,107,1500,500,3710,10,1,21434297,1087,-14.49,0.75,12,0.49,-350.00,6770.00,8770,20240129,-42.19,4530,20241114,11.92,8770,-42.19,20240129,4530,11.92,20241114,8770,-42.19,20240129,4530,11.92,20241114,4.24,N,119830,500,107 억,,348742,N,N,0,N,00,N
20241128,100915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5170,150,2,2.99,383883890,75203,40.41,5040,5290,4995,6520,3520,5020,5104.64,1.63,0,19315,5513,5266,5133,4886,4753,5200,4820,107,1500,500,3710,10,1,21434297,1108,-14.77,0.76,12,0.35,-350.00,6770.00,8770,20240129,-41.05,4530,20241114,14.13,8770,-41.05,20240129,4530,14.13,20241114,8770,-41.05,20240129,4530,14.13,20241114,4.24,N,119830,500,107 억,,348742,N,N,0,N,00,N
20241128,090912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,0,3,0.00,59967290,11930,6.41,5040,5060,4995,6520,3520,5020,5026.60,1.63,0,-3391,5513,5266,5133,4886,4753,5200,4820,107,1500,500,3710,10,1,21434297,1076,-14.34,0.74,12,0.06,-350.00,6770.00,8770,20240129,-42.76,4530,20241114,10.82,8770,-42.76,20240129,4530,10.82,20241114,8770,-42.76,20240129,4530,10.82,20241114,4.24,N,119830,500,107 억,,348742,N,N,0,N,00,N
20241127,160851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,-30,5,-0.59,947974100,185766,290.15,5100,5380,5000,6560,3540,5050,5103.06,1.66,0,-7628,5193,5121,5058,4986,4923,5117,4982,107,1510,500,3730,10,1,21434297,1076,-14.34,0.74,12,0.87,-350.00,6770.00,8770,20240129,-42.76,4530,20241114,10.82,8770,-42.76,20240129,4530,10.82,20241114,8770,-42.76,20240129,4530,10.82,20241114,4.30,N,119830,500,107 억,,356229,N,N,0,N,00,N
20241127,150908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5040,-10,5,-0.20,922303840,180653,282.16,5100,5380,5000,6560,3540,5050,5105.39,1.66,0,-6774,5193,5121,5058,4986,4923,5117,4982,107,1510,500,3730,10,1,21434297,1080,-14.40,0.74,12,0.84,-350.00,6770.00,8770,20240129,-42.53,4530,20241114,11.26,8770,-42.53,20240129,4530,11.26,20241114,8770,-42.53,20240129,4530,11.26,20241114,4.30,N,119830,500,107 억,,356229,N,N,0,N,00,N
20241127,140905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-20,5,-0.40,899351920,176090,275.03,5100,5380,5000,6560,3540,5050,5107.34,1.66,0,-5952,5193,5121,5058,4986,4923,5117,4982,107,1510,500,3730,10,1,21434297,1078,-14.37,0.74,12,0.82,-350.00,6770.00,8770,20240129,-42.65,4530,20241114,11.04,8770,-42.65,20240129,4530,11.04,20241114,8770,-42.65,20240129,4530,11.04,20241114,4.30,N,119830,500,107 억,,356229,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 160859 57 100.00 KOSDAQ 기타서비스 N N N N N 5020 0 3 0.00 781853190 153412 82.44 5040 5290 4995 6520 3520 5020 5096.48 1.63 0 9921 5513 5266 5133 4886 4753 5200 4820 107 1500 500 3710 10 1 21434297 1076 -14.34 0.74 12 0.72 -350.00 6770.00 8770 20240129 -42.76 4530 20241114 10.82 8770 -42.76 20240129 4530 10.82 20241114 8770 -42.76 20240129 4530 10.82 20241114 4.24 N 119830 500 107 억 348742 N N 0 N 00 N
3 20241128 150917 57 100.00 KOSDAQ 기타서비스 N N N N N 5030 10 2 0.20 744810390 146046 78.49 5040 5290 4995 6520 3520 5020 5099.83 1.63 0 9671 5513 5266 5133 4886 4753 5200 4820 107 1500 500 3710 10 1 21434297 1078 -14.37 0.74 12 0.68 -350.00 6770.00 8770 20240129 -42.65 4530 20241114 11.04 8770 -42.65 20240129 4530 11.04 20241114 8770 -42.65 20240129 4530 11.04 20241114 4.24 N 119830 500 107 억 348742 N N 0 N 00 N
4 20241128 140913 57 100.00 KOSDAQ 기타서비스 N N N N N 5080 60 2 1.20 659178040 129079 69.37 5040 5290 4995 6520 3520 5020 5106.78 1.63 0 11989 5513 5266 5133 4886 4753 5200 4820 107 1500 500 3710 10 1 21434297 1089 -14.51 0.75 12 0.60 -350.00 6770.00 8770 20240129 -42.08 4530 20241114 12.14 8770 -42.08 20240129 4530 12.14 20241114 8770 -42.08 20240129 4530 12.14 20241114 4.24 N 119830 500 107 억 348742 N N 0 N 00 N
5 20241128 130911 57 100.00 KOSDAQ 기타서비스 N N N N N 5060 40 2 0.80 643472700 125989 67.71 5040 5290 4995 6520 3520 5020 5107.37 1.63 0 13996 5513 5266 5133 4886 4753 5200 4820 107 1500 500 3710 10 1 21434297 1085 -14.46 0.75 12 0.59 -350.00 6770.00 8770 20240129 -42.30 4530 20241114 11.70 8770 -42.30 20240129 4530 11.70 20241114 8770 -42.30 20240129 4530 11.70 20241114 4.24 N 119830 500 107 억 348742 N N 0 N 00 N
6 20241128 120916 57 100.00 KOSDAQ 기타서비스 N N N N N 5090 70 2 1.39 579196600 113306 60.89 5040 5290 4995 6520 3520 5020 5111.79 1.63 0 17977 5513 5266 5133 4886 4753 5200 4820 107 1500 500 3710 10 1 21434297 1091 -14.54 0.75 12 0.53 -350.00 6770.00 8770 20240129 -41.96 4530 20241114 12.36 8770 -41.96 20240129 4530 12.36 20241114 8770 -41.96 20240129 4530 12.36 20241114 4.24 N 119830 500 107 억 348742 N N 0 N 00 N
7 20241128 110918 57 100.00 KOSDAQ 기타서비스 N N N N N 5070 50 2 1.00 542213390 106000 56.96 5040 5290 4995 6520 3520 5020 5115.22 1.63 0 18207 5513 5266 5133 4886 4753 5200 4820 107 1500 500 3710 10 1 21434297 1087 -14.49 0.75 12 0.49 -350.00 6770.00 8770 20240129 -42.19 4530 20241114 11.92 8770 -42.19 20240129 4530 11.92 20241114 8770 -42.19 20240129 4530 11.92 20241114 4.24 N 119830 500 107 억 348742 N N 0 N 00 N
8 20241128 100915 57 100.00 KOSDAQ 기타서비스 N N N N N 5170 150 2 2.99 383883890 75203 40.41 5040 5290 4995 6520 3520 5020 5104.64 1.63 0 19315 5513 5266 5133 4886 4753 5200 4820 107 1500 500 3710 10 1 21434297 1108 -14.77 0.76 12 0.35 -350.00 6770.00 8770 20240129 -41.05 4530 20241114 14.13 8770 -41.05 20240129 4530 14.13 20241114 8770 -41.05 20240129 4530 14.13 20241114 4.24 N 119830 500 107 억 348742 N N 0 N 00 N
9 20241128 090912 57 100.00 KOSDAQ 기타서비스 N N N N N 5020 0 3 0.00 59967290 11930 6.41 5040 5060 4995 6520 3520 5020 5026.60 1.63 0 -3391 5513 5266 5133 4886 4753 5200 4820 107 1500 500 3710 10 1 21434297 1076 -14.34 0.74 12 0.06 -350.00 6770.00 8770 20240129 -42.76 4530 20241114 10.82 8770 -42.76 20240129 4530 10.82 20241114 8770 -42.76 20240129 4530 10.82 20241114 4.24 N 119830 500 107 억 348742 N N 0 N 00 N
10 20241127 160851 57 100.00 KOSDAQ 기타서비스 N N N N N 5020 -30 5 -0.59 947974100 185766 290.15 5100 5380 5000 6560 3540 5050 5103.06 1.66 0 -7628 5193 5121 5058 4986 4923 5117 4982 107 1510 500 3730 10 1 21434297 1076 -14.34 0.74 12 0.87 -350.00 6770.00 8770 20240129 -42.76 4530 20241114 10.82 8770 -42.76 20240129 4530 10.82 20241114 8770 -42.76 20240129 4530 10.82 20241114 4.30 N 119830 500 107 억 356229 N N 0 N 00 N
11 20241127 150908 57 100.00 KOSDAQ 기타서비스 N N N N N 5040 -10 5 -0.20 922303840 180653 282.16 5100 5380 5000 6560 3540 5050 5105.39 1.66 0 -6774 5193 5121 5058 4986 4923 5117 4982 107 1510 500 3730 10 1 21434297 1080 -14.40 0.74 12 0.84 -350.00 6770.00 8770 20240129 -42.53 4530 20241114 11.26 8770 -42.53 20240129 4530 11.26 20241114 8770 -42.53 20240129 4530 11.26 20241114 4.30 N 119830 500 107 억 356229 N N 0 N 00 N
12 20241127 140905 57 100.00 KOSDAQ 기타서비스 N N N N N 5030 -20 5 -0.40 899351920 176090 275.03 5100 5380 5000 6560 3540 5050 5107.34 1.66 0 -5952 5193 5121 5058 4986 4923 5117 4982 107 1510 500 3730 10 1 21434297 1078 -14.37 0.74 12 0.82 -350.00 6770.00 8770 20240129 -42.65 4530 20241114 11.04 8770 -42.65 20240129 4530 11.04 20241114 8770 -42.65 20240129 4530 11.04 20241114 4.30 N 119830 500 107 억 356229 N N 0 N 00 N