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
185490/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
20241128,161004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2830,-15,5,-0.53,103532385,36471,148.49,2930,2930,2800,3695,1995,2845,2838.79,0.76,0,6072,3005,2925,2880,2800,2755,2902,2777,135,850,500,1990,5,1,27029784,765,-2.90,1.21,12,0.13,-976.00,2339.00,4895,20231221,-42.19,2430,20240624,16.46,4720,-40.04,20240816,2430,16.46,20240624,4895,-42.19,20231221,2430,16.46,20240624,0.16,N,185490,500,135 억,,204534,N,N,0,N,00,N
20241128,151023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2850,5,2,0.18,91963955,32399,131.91,2930,2930,2800,3695,1995,2845,2838.48,0.76,0,6292,3005,2925,2880,2800,2755,2902,2777,135,850,500,1990,5,1,27029784,770,-2.92,1.22,12,0.12,-976.00,2339.00,4895,20231221,-41.78,2430,20240624,17.28,4720,-39.62,20240816,2430,17.28,20240624,4895,-41.78,20231221,2430,17.28,20240624,0.16,N,185490,500,135 억,,204534,N,N,0,N,00,N
20241128,141020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2850,5,2,0.18,79911710,28144,114.59,2930,2930,2800,3695,1995,2845,2839.39,0.76,0,6238,3005,2925,2880,2800,2755,2902,2777,135,850,500,1990,5,1,27029784,770,-2.92,1.22,12,0.10,-976.00,2339.00,4895,20231221,-41.78,2430,20240624,17.28,4720,-39.62,20240816,2430,17.28,20240624,4895,-41.78,20231221,2430,17.28,20240624,0.16,N,185490,500,135 억,,204534,N,N,0,N,00,N
20241128,131018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,10,2,0.35,72471535,25530,103.95,2930,2930,2800,3695,1995,2845,2838.68,0.76,0,6248,3005,2925,2880,2800,2755,2902,2777,135,850,500,1990,5,1,27029784,772,-2.93,1.22,12,0.09,-976.00,2339.00,4895,20231221,-41.68,2430,20240624,17.49,4720,-39.51,20240816,2430,17.49,20240624,4895,-41.68,20231221,2430,17.49,20240624,0.16,N,185490,500,135 억,,204534,N,N,0,N,00,N
20241128,121022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2850,5,2,0.18,55463805,19553,79.61,2930,2930,2800,3695,1995,2845,2836.59,0.76,0,5986,3005,2925,2880,2800,2755,2902,2777,135,850,500,1990,5,1,27029784,770,-2.92,1.22,12,0.07,-976.00,2339.00,4895,20231221,-41.78,2430,20240624,17.28,4720,-39.62,20240816,2430,17.28,20240624,4895,-41.78,20231221,2430,17.28,20240624,0.16,N,185490,500,135 억,,204534,N,N,0,N,00,N
20241128,111024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2845,0,3,0.00,35258450,12414,50.54,2930,2930,2800,3695,1995,2845,2840.22,0.76,0,2264,3005,2925,2880,2800,2755,2902,2777,135,850,500,1990,5,1,27029784,769,-2.91,1.22,12,0.05,-976.00,2339.00,4895,20231221,-41.88,2430,20240624,17.08,4720,-39.72,20240816,2430,17.08,20240624,4895,-41.88,20231221,2430,17.08,20240624,0.16,N,185490,500,135 억,,204534,N,N,0,N,00,N
20241128,101020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,25,2,0.88,9565200,3367,13.71,2930,2930,2800,3695,1995,2845,2840.87,0.76,0,41,3005,2925,2880,2800,2755,2902,2777,135,850,500,1990,5,1,27029784,776,-2.94,1.23,12,0.01,-976.00,2339.00,4895,20231221,-41.37,2430,20240624,18.11,4720,-39.19,20240816,2430,18.11,20240624,4895,-41.37,20231221,2430,18.11,20240624,0.16,N,185490,500,135 억,,204534,N,N,0,N,00,N
20241128,091017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,80,2,2.81,543165,186,0.76,2930,2930,2920,3695,1995,2845,2920.24,0.76,0,-178,3005,2925,2880,2800,2755,2902,2777,135,850,500,1990,5,1,27029784,791,-3.00,1.25,12,0.00,-976.00,2339.00,4895,20231221,-40.25,2430,20240624,20.37,4720,-38.03,20240816,2430,20.37,20240624,4895,-40.25,20231221,2430,20.37,20240624,0.16,N,185490,500,135 억,,204534,N,N,0,N,00,N
20241127,160954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2845,-15,5,-0.52,70276610,24561,28.45,2860,2960,2835,3715,2005,2860,2861.31,0.74,0,4734,3033,2946,2843,2756,2653,2990,2800,135,855,500,2000,5,1,27029784,769,-2.91,1.22,12,0.09,-976.00,2339.00,4895,20231221,-41.88,2430,20240624,17.08,4720,-39.72,20240816,2430,17.08,20240624,4895,-41.88,20231221,2430,17.08,20240624,0.16,N,185490,500,135 억,,199790,N,N,0,N,00,N
20241127,151014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,0,3,0.00,63775150,22279,25.81,2860,2960,2835,3715,2005,2860,2862.57,0.74,0,4623,3033,2946,2843,2756,2653,2990,2800,135,855,500,2000,5,1,27029784,773,-2.93,1.22,12,0.08,-976.00,2339.00,4895,20231221,-41.57,2430,20240624,17.70,4720,-39.41,20240816,2430,17.70,20240624,4895,-41.57,20231221,2430,17.70,20240624,0.16,N,185490,500,135 억,,199790,N,N,0,N,00,N
20241127,141010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,-5,5,-0.17,52147285,18214,21.10,2860,2960,2835,3715,2005,2860,2863.03,0.74,0,3858,3033,2946,2843,2756,2653,2990,2800,135,855,500,2000,5,1,27029784,772,-2.93,1.22,12,0.07,-976.00,2339.00,4895,20231221,-41.68,2430,20240624,17.49,4720,-39.51,20240816,2430,17.49,20240624,4895,-41.68,20231221,2430,17.49,20240624,0.16,N,185490,500,135 억,,199790,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 161004 57 100.00 KOSDAQ 기타서비스 N N N N N 2830 -15 5 -0.53 103532385 36471 148.49 2930 2930 2800 3695 1995 2845 2838.79 0.76 0 6072 3005 2925 2880 2800 2755 2902 2777 135 850 500 1990 5 1 27029784 765 -2.90 1.21 12 0.13 -976.00 2339.00 4895 20231221 -42.19 2430 20240624 16.46 4720 -40.04 20240816 2430 16.46 20240624 4895 -42.19 20231221 2430 16.46 20240624 0.16 N 185490 500 135 억 204534 N N 0 N 00 N
3 20241128 151023 57 100.00 KOSDAQ 기타서비스 N N N N N 2850 5 2 0.18 91963955 32399 131.91 2930 2930 2800 3695 1995 2845 2838.48 0.76 0 6292 3005 2925 2880 2800 2755 2902 2777 135 850 500 1990 5 1 27029784 770 -2.92 1.22 12 0.12 -976.00 2339.00 4895 20231221 -41.78 2430 20240624 17.28 4720 -39.62 20240816 2430 17.28 20240624 4895 -41.78 20231221 2430 17.28 20240624 0.16 N 185490 500 135 억 204534 N N 0 N 00 N
4 20241128 141020 57 100.00 KOSDAQ 기타서비스 N N N N N 2850 5 2 0.18 79911710 28144 114.59 2930 2930 2800 3695 1995 2845 2839.39 0.76 0 6238 3005 2925 2880 2800 2755 2902 2777 135 850 500 1990 5 1 27029784 770 -2.92 1.22 12 0.10 -976.00 2339.00 4895 20231221 -41.78 2430 20240624 17.28 4720 -39.62 20240816 2430 17.28 20240624 4895 -41.78 20231221 2430 17.28 20240624 0.16 N 185490 500 135 억 204534 N N 0 N 00 N
5 20241128 131018 57 100.00 KOSDAQ 기타서비스 N N N N N 2855 10 2 0.35 72471535 25530 103.95 2930 2930 2800 3695 1995 2845 2838.68 0.76 0 6248 3005 2925 2880 2800 2755 2902 2777 135 850 500 1990 5 1 27029784 772 -2.93 1.22 12 0.09 -976.00 2339.00 4895 20231221 -41.68 2430 20240624 17.49 4720 -39.51 20240816 2430 17.49 20240624 4895 -41.68 20231221 2430 17.49 20240624 0.16 N 185490 500 135 억 204534 N N 0 N 00 N
6 20241128 121022 57 100.00 KOSDAQ 기타서비스 N N N N N 2850 5 2 0.18 55463805 19553 79.61 2930 2930 2800 3695 1995 2845 2836.59 0.76 0 5986 3005 2925 2880 2800 2755 2902 2777 135 850 500 1990 5 1 27029784 770 -2.92 1.22 12 0.07 -976.00 2339.00 4895 20231221 -41.78 2430 20240624 17.28 4720 -39.62 20240816 2430 17.28 20240624 4895 -41.78 20231221 2430 17.28 20240624 0.16 N 185490 500 135 억 204534 N N 0 N 00 N
7 20241128 111024 57 100.00 KOSDAQ 기타서비스 N N N N N 2845 0 3 0.00 35258450 12414 50.54 2930 2930 2800 3695 1995 2845 2840.22 0.76 0 2264 3005 2925 2880 2800 2755 2902 2777 135 850 500 1990 5 1 27029784 769 -2.91 1.22 12 0.05 -976.00 2339.00 4895 20231221 -41.88 2430 20240624 17.08 4720 -39.72 20240816 2430 17.08 20240624 4895 -41.88 20231221 2430 17.08 20240624 0.16 N 185490 500 135 억 204534 N N 0 N 00 N
8 20241128 101020 57 100.00 KOSDAQ 기타서비스 N N N N N 2870 25 2 0.88 9565200 3367 13.71 2930 2930 2800 3695 1995 2845 2840.87 0.76 0 41 3005 2925 2880 2800 2755 2902 2777 135 850 500 1990 5 1 27029784 776 -2.94 1.23 12 0.01 -976.00 2339.00 4895 20231221 -41.37 2430 20240624 18.11 4720 -39.19 20240816 2430 18.11 20240624 4895 -41.37 20231221 2430 18.11 20240624 0.16 N 185490 500 135 억 204534 N N 0 N 00 N
9 20241128 091017 57 100.00 KOSDAQ 기타서비스 N N N N N 2925 80 2 2.81 543165 186 0.76 2930 2930 2920 3695 1995 2845 2920.24 0.76 0 -178 3005 2925 2880 2800 2755 2902 2777 135 850 500 1990 5 1 27029784 791 -3.00 1.25 12 0.00 -976.00 2339.00 4895 20231221 -40.25 2430 20240624 20.37 4720 -38.03 20240816 2430 20.37 20240624 4895 -40.25 20231221 2430 20.37 20240624 0.16 N 185490 500 135 억 204534 N N 0 N 00 N
10 20241127 160954 57 100.00 KOSDAQ 기타서비스 N N N N N 2845 -15 5 -0.52 70276610 24561 28.45 2860 2960 2835 3715 2005 2860 2861.31 0.74 0 4734 3033 2946 2843 2756 2653 2990 2800 135 855 500 2000 5 1 27029784 769 -2.91 1.22 12 0.09 -976.00 2339.00 4895 20231221 -41.88 2430 20240624 17.08 4720 -39.72 20240816 2430 17.08 20240624 4895 -41.88 20231221 2430 17.08 20240624 0.16 N 185490 500 135 억 199790 N N 0 N 00 N
11 20241127 151014 57 100.00 KOSDAQ 기타서비스 N N N N N 2860 0 3 0.00 63775150 22279 25.81 2860 2960 2835 3715 2005 2860 2862.57 0.74 0 4623 3033 2946 2843 2756 2653 2990 2800 135 855 500 2000 5 1 27029784 773 -2.93 1.22 12 0.08 -976.00 2339.00 4895 20231221 -41.57 2430 20240624 17.70 4720 -39.41 20240816 2430 17.70 20240624 4895 -41.57 20231221 2430 17.70 20240624 0.16 N 185490 500 135 억 199790 N N 0 N 00 N
12 20241127 141010 57 100.00 KOSDAQ 기타서비스 N N N N N 2855 -5 5 -0.17 52147285 18214 21.10 2860 2960 2835 3715 2005 2860 2863.03 0.74 0 3858 3033 2946 2843 2756 2653 2990 2800 135 855 500 2000 5 1 27029784 772 -2.93 1.22 12 0.07 -976.00 2339.00 4895 20231221 -41.68 2430 20240624 17.49 4720 -39.51 20240816 2430 17.49 20240624 4895 -41.68 20231221 2430 17.49 20240624 0.16 N 185490 500 135 억 199790 N N 0 N 00 N