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
123570/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
20241128,160907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2510,30,2,1.21,422332240,166247,583.75,2490,2605,2470,3220,1740,2480,2540.39,26.02,0,10838,2516,2497,2481,2462,2446,2507,2472,111,740,500,1580,5,1,22276078,559,13.87,0.60,12,0.75,181.00,4214.00,5230,20240306,-52.01,2300,20240805,9.13,5230,-52.01,20240306,2300,9.13,20240805,5230,-52.01,20240306,2300,9.13,20240805,1.88,N,123570,500,111 억,,5796608,N,N,0,N,00,N
20241128,150924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,25,2,1.01,416394810,163880,575.44,2490,2605,2470,3220,1740,2480,2540.85,26.02,0,11980,2516,2497,2481,2462,2446,2507,2472,111,740,500,1580,5,1,22276078,558,13.84,0.59,12,0.74,181.00,4214.00,5230,20240306,-52.10,2300,20240805,8.91,5230,-52.10,20240306,2300,8.91,20240805,5230,-52.10,20240306,2300,8.91,20240805,1.88,N,123570,500,111 억,,5796608,N,N,0,N,00,N
20241128,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2515,35,2,1.41,401770155,158025,554.88,2490,2605,2470,3220,1740,2480,2542.45,26.02,0,10800,2516,2497,2481,2462,2446,2507,2472,111,740,500,1580,5,1,22276078,560,13.90,0.60,12,0.71,181.00,4214.00,5230,20240306,-51.91,2300,20240805,9.35,5230,-51.91,20240306,2300,9.35,20240805,5230,-51.91,20240306,2300,9.35,20240805,1.88,N,123570,500,111 억,,5796608,N,N,0,N,00,N
20241128,130919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,70,2,2.82,354886495,139349,489.30,2490,2605,2470,3220,1740,2480,2546.75,26.02,0,3224,2516,2497,2481,2462,2446,2507,2472,111,740,500,1580,5,1,22276078,568,14.09,0.61,12,0.63,181.00,4214.00,5230,20240306,-51.24,2300,20240805,10.87,5230,-51.24,20240306,2300,10.87,20240805,5230,-51.24,20240306,2300,10.87,20240805,1.88,N,123570,500,111 억,,5796608,N,N,0,N,00,N
20241128,120924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,70,2,2.82,120253840,47704,167.51,2490,2550,2470,3220,1740,2480,2520.83,26.02,0,1455,2516,2497,2481,2462,2446,2507,2472,111,740,500,1580,5,1,22276078,568,14.09,0.61,12,0.21,181.00,4214.00,5230,20240306,-51.24,2300,20240805,10.87,5230,-51.24,20240306,2300,10.87,20240805,5230,-51.24,20240306,2300,10.87,20240805,1.88,N,123570,500,111 억,,5796608,N,N,0,N,00,N
20241128,110925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,20,2,0.81,27977395,11197,39.32,2490,2520,2470,3220,1740,2480,2498.65,26.02,0,987,2516,2497,2481,2462,2446,2507,2472,111,740,500,1580,5,1,22276078,557,13.81,0.59,12,0.05,181.00,4214.00,5230,20240306,-52.20,2300,20240805,8.70,5230,-52.20,20240306,2300,8.70,20240805,5230,-52.20,20240306,2300,8.70,20240805,1.88,N,123570,500,111 억,,5796608,N,N,0,N,00,N
20241128,100923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,25,2,1.01,16884515,6774,23.79,2490,2505,2470,3220,1740,2480,2492.55,26.02,0,604,2516,2497,2481,2462,2446,2507,2472,111,740,500,1580,5,1,22276078,558,13.84,0.59,12,0.03,181.00,4214.00,5230,20240306,-52.10,2300,20240805,8.91,5230,-52.10,20240306,2300,8.91,20240805,5230,-52.10,20240306,2300,8.91,20240805,1.88,N,123570,500,111 억,,5796608,N,N,0,N,00,N
20241128,090919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,10,2,0.40,1712915,692,2.43,2490,2490,2470,3220,1740,2480,2475.31,26.02,0,1,2516,2497,2481,2462,2446,2507,2472,111,740,500,1580,5,1,22276078,555,13.76,0.59,12,0.00,181.00,4214.00,5230,20240306,-52.39,2300,20240805,8.26,5230,-52.39,20240306,2300,8.26,20240805,5230,-52.39,20240306,2300,8.26,20240805,1.88,N,123570,500,111 억,,5796608,N,N,0,N,00,N
20241127,160859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2480,0,3,0.00,70189770,28349,248.48,2475,2500,2465,3220,1740,2480,2475.92,26.02,0,-275,2523,2501,2483,2461,2443,2492,2452,111,740,500,1580,5,1,22276078,552,13.70,0.59,12,0.13,181.00,4214.00,5230,20240306,-52.58,2300,20240805,7.83,5230,-52.58,20240306,2300,7.83,20240805,5230,-52.58,20240306,2300,7.83,20240805,1.89,N,123570,500,111 억,,5796380,N,N,0,N,00,N
20241127,150916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2480,0,3,0.00,63859465,25784,226.00,2475,2500,2465,3220,1740,2480,2476.71,26.02,0,-86,2523,2501,2483,2461,2443,2492,2452,111,740,500,1580,5,1,22276078,552,13.70,0.59,12,0.12,181.00,4214.00,5230,20240306,-52.58,2300,20240805,7.83,5230,-52.58,20240306,2300,7.83,20240805,5230,-52.58,20240306,2300,7.83,20240805,1.89,N,123570,500,111 억,,5796380,N,N,0,N,00,N
20241127,140913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2485,5,2,0.20,47518930,19180,168.11,2475,2500,2465,3220,1740,2480,2477.53,26.02,0,262,2523,2501,2483,2461,2443,2492,2452,111,740,500,1580,5,1,22276078,554,13.73,0.59,12,0.09,181.00,4214.00,5230,20240306,-52.49,2300,20240805,8.04,5230,-52.49,20240306,2300,8.04,20240805,5230,-52.49,20240306,2300,8.04,20240805,1.89,N,123570,500,111 억,,5796380,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 160907 57 100.00 KOSDAQ 기타서비스 N N N N N 2510 30 2 1.21 422332240 166247 583.75 2490 2605 2470 3220 1740 2480 2540.39 26.02 0 10838 2516 2497 2481 2462 2446 2507 2472 111 740 500 1580 5 1 22276078 559 13.87 0.60 12 0.75 181.00 4214.00 5230 20240306 -52.01 2300 20240805 9.13 5230 -52.01 20240306 2300 9.13 20240805 5230 -52.01 20240306 2300 9.13 20240805 1.88 N 123570 500 111 억 5796608 N N 0 N 00 N
3 20241128 150924 57 100.00 KOSDAQ 기타서비스 N N N N N 2505 25 2 1.01 416394810 163880 575.44 2490 2605 2470 3220 1740 2480 2540.85 26.02 0 11980 2516 2497 2481 2462 2446 2507 2472 111 740 500 1580 5 1 22276078 558 13.84 0.59 12 0.74 181.00 4214.00 5230 20240306 -52.10 2300 20240805 8.91 5230 -52.10 20240306 2300 8.91 20240805 5230 -52.10 20240306 2300 8.91 20240805 1.88 N 123570 500 111 억 5796608 N N 0 N 00 N
4 20241128 140921 57 100.00 KOSDAQ 기타서비스 N N N N N 2515 35 2 1.41 401770155 158025 554.88 2490 2605 2470 3220 1740 2480 2542.45 26.02 0 10800 2516 2497 2481 2462 2446 2507 2472 111 740 500 1580 5 1 22276078 560 13.90 0.60 12 0.71 181.00 4214.00 5230 20240306 -51.91 2300 20240805 9.35 5230 -51.91 20240306 2300 9.35 20240805 5230 -51.91 20240306 2300 9.35 20240805 1.88 N 123570 500 111 억 5796608 N N 0 N 00 N
5 20241128 130919 57 100.00 KOSDAQ 기타서비스 N N N N N 2550 70 2 2.82 354886495 139349 489.30 2490 2605 2470 3220 1740 2480 2546.75 26.02 0 3224 2516 2497 2481 2462 2446 2507 2472 111 740 500 1580 5 1 22276078 568 14.09 0.61 12 0.63 181.00 4214.00 5230 20240306 -51.24 2300 20240805 10.87 5230 -51.24 20240306 2300 10.87 20240805 5230 -51.24 20240306 2300 10.87 20240805 1.88 N 123570 500 111 억 5796608 N N 0 N 00 N
6 20241128 120924 57 100.00 KOSDAQ 기타서비스 N N N N N 2550 70 2 2.82 120253840 47704 167.51 2490 2550 2470 3220 1740 2480 2520.83 26.02 0 1455 2516 2497 2481 2462 2446 2507 2472 111 740 500 1580 5 1 22276078 568 14.09 0.61 12 0.21 181.00 4214.00 5230 20240306 -51.24 2300 20240805 10.87 5230 -51.24 20240306 2300 10.87 20240805 5230 -51.24 20240306 2300 10.87 20240805 1.88 N 123570 500 111 억 5796608 N N 0 N 00 N
7 20241128 110925 57 100.00 KOSDAQ 기타서비스 N N N N N 2500 20 2 0.81 27977395 11197 39.32 2490 2520 2470 3220 1740 2480 2498.65 26.02 0 987 2516 2497 2481 2462 2446 2507 2472 111 740 500 1580 5 1 22276078 557 13.81 0.59 12 0.05 181.00 4214.00 5230 20240306 -52.20 2300 20240805 8.70 5230 -52.20 20240306 2300 8.70 20240805 5230 -52.20 20240306 2300 8.70 20240805 1.88 N 123570 500 111 억 5796608 N N 0 N 00 N
8 20241128 100923 57 100.00 KOSDAQ 기타서비스 N N N N N 2505 25 2 1.01 16884515 6774 23.79 2490 2505 2470 3220 1740 2480 2492.55 26.02 0 604 2516 2497 2481 2462 2446 2507 2472 111 740 500 1580 5 1 22276078 558 13.84 0.59 12 0.03 181.00 4214.00 5230 20240306 -52.10 2300 20240805 8.91 5230 -52.10 20240306 2300 8.91 20240805 5230 -52.10 20240306 2300 8.91 20240805 1.88 N 123570 500 111 억 5796608 N N 0 N 00 N
9 20241128 090919 57 100.00 KOSDAQ 기타서비스 N N N N N 2490 10 2 0.40 1712915 692 2.43 2490 2490 2470 3220 1740 2480 2475.31 26.02 0 1 2516 2497 2481 2462 2446 2507 2472 111 740 500 1580 5 1 22276078 555 13.76 0.59 12 0.00 181.00 4214.00 5230 20240306 -52.39 2300 20240805 8.26 5230 -52.39 20240306 2300 8.26 20240805 5230 -52.39 20240306 2300 8.26 20240805 1.88 N 123570 500 111 억 5796608 N N 0 N 00 N
10 20241127 160859 57 100.00 KOSDAQ 기타서비스 N N N N N 2480 0 3 0.00 70189770 28349 248.48 2475 2500 2465 3220 1740 2480 2475.92 26.02 0 -275 2523 2501 2483 2461 2443 2492 2452 111 740 500 1580 5 1 22276078 552 13.70 0.59 12 0.13 181.00 4214.00 5230 20240306 -52.58 2300 20240805 7.83 5230 -52.58 20240306 2300 7.83 20240805 5230 -52.58 20240306 2300 7.83 20240805 1.89 N 123570 500 111 억 5796380 N N 0 N 00 N
11 20241127 150916 57 100.00 KOSDAQ 기타서비스 N N N N N 2480 0 3 0.00 63859465 25784 226.00 2475 2500 2465 3220 1740 2480 2476.71 26.02 0 -86 2523 2501 2483 2461 2443 2492 2452 111 740 500 1580 5 1 22276078 552 13.70 0.59 12 0.12 181.00 4214.00 5230 20240306 -52.58 2300 20240805 7.83 5230 -52.58 20240306 2300 7.83 20240805 5230 -52.58 20240306 2300 7.83 20240805 1.89 N 123570 500 111 억 5796380 N N 0 N 00 N
12 20241127 140913 57 100.00 KOSDAQ 기타서비스 N N N N N 2485 5 2 0.20 47518930 19180 168.11 2475 2500 2465 3220 1740 2480 2477.53 26.02 0 262 2523 2501 2483 2461 2443 2492 2452 111 740 500 1580 5 1 22276078 554 13.73 0.59 12 0.09 181.00 4214.00 5230 20240306 -52.49 2300 20240805 8.04 5230 -52.49 20240306 2300 8.04 20240805 5230 -52.49 20240306 2300 8.04 20240805 1.89 N 123570 500 111 억 5796380 N N 0 N 00 N