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
187220/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
20241128,161005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3690,-60,5,-1.60,18986400995,4835716,42.53,3710,4235,3600,4875,2625,3750,3926.34,0.42,0,12300,4536,4142,3646,3252,2756,4340,3450,58,1125,500,2250,5,1,11698021,432,-2.91,0.50,12,41.34,-1269.00,7330.00,9480,20231227,-61.08,2760,20240909,33.70,9160,-59.72,20240103,2760,33.70,20240909,9480,-61.08,20231227,2760,33.70,20240909,1.71,N,187220,500,58 억,,48899,N,N,0,N,00,N
20241128,151024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3690,-60,5,-1.60,18875053535,4805464,42.26,3710,4235,3600,4875,2625,3750,3927.83,0.42,0,12797,4536,4142,3646,3252,2756,4340,3450,58,1125,500,2250,5,1,11698021,432,-2.91,0.50,12,41.08,-1269.00,7330.00,9480,20231227,-61.08,2760,20240909,33.70,9160,-59.72,20240103,2760,33.70,20240909,9480,-61.08,20231227,2760,33.70,20240909,1.71,N,187220,500,58 억,,48899,N,N,0,N,00,N
20241128,141021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,-40,5,-1.07,18464551225,4694200,41.28,3710,4235,3600,4875,2625,3750,3933.48,0.42,0,8161,4536,4142,3646,3252,2756,4340,3450,58,1125,500,2250,5,1,11698021,434,-2.92,0.51,12,40.13,-1269.00,7330.00,9480,20231227,-60.86,2760,20240909,34.42,9160,-59.50,20240103,2760,34.42,20240909,9480,-60.86,20231227,2760,34.42,20240909,1.71,N,187220,500,58 억,,48899,N,N,0,N,00,N
20241128,131019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3745,-5,5,-0.13,17237977695,4364326,38.38,3710,4235,3600,4875,2625,3750,3949.75,0.42,0,4943,4536,4142,3646,3252,2756,4340,3450,58,1125,500,2250,5,1,11698021,438,-2.95,0.51,12,37.31,-1269.00,7330.00,9480,20231227,-60.50,2760,20240909,35.69,9160,-59.12,20240103,2760,35.69,20240909,9480,-60.50,20231227,2760,35.69,20240909,1.71,N,187220,500,58 억,,48899,N,N,0,N,00,N
20241128,121023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3975,225,2,6.00,12696867680,3218585,28.31,3710,4235,3600,4875,2625,3750,3944.86,0.42,0,-6511,4536,4142,3646,3252,2756,4340,3450,58,1125,500,2250,5,1,11698021,465,-3.13,0.54,12,27.51,-1269.00,7330.00,9480,20231227,-58.07,2760,20240909,44.02,9160,-56.60,20240103,2760,44.02,20240909,9480,-58.07,20231227,2760,44.02,20240909,1.71,N,187220,500,58 억,,48899,N,N,0,N,00,N
20241128,111026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3735,-15,5,-0.40,6407103935,1671694,14.70,3710,4080,3600,4875,2625,3750,3832.70,0.42,0,11020,4536,4142,3646,3252,2756,4340,3450,58,1125,500,2250,5,1,11698021,437,-2.94,0.51,12,14.29,-1269.00,7330.00,9480,20231227,-60.60,2760,20240909,35.33,9160,-59.22,20240103,2760,35.33,20240909,9480,-60.60,20231227,2760,35.33,20240909,1.71,N,187220,500,58 억,,48899,N,N,0,N,00,N
20241128,101021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3815,65,2,1.73,5792796585,1508605,13.27,3710,4080,3600,4875,2625,3750,3839.84,0.42,0,9008,4536,4142,3646,3252,2756,4340,3450,58,1125,500,2250,5,1,11698021,446,-3.01,0.52,12,12.90,-1269.00,7330.00,9480,20231227,-59.76,2760,20240909,38.22,9160,-58.35,20240103,2760,38.22,20240909,9480,-59.76,20231227,2760,38.22,20240909,1.71,N,187220,500,58 억,,48899,N,N,0,N,00,N
20241128,091018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3620,-130,5,-3.47,997077405,271167,2.38,3710,3770,3600,4875,2625,3750,3676.99,0.42,0,42785,4536,4142,3646,3252,2756,4340,3450,58,1125,500,2250,5,1,11698021,423,-2.85,0.49,12,2.32,-1269.00,7330.00,9480,20231227,-61.81,2760,20240909,31.16,9160,-60.48,20240103,2760,31.16,20240909,9480,-61.81,20231227,2760,31.16,20240909,1.71,N,187220,500,58 억,,48899,N,N,0,N,00,N
20241127,160955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3750,600,2,19.05,41961824650,11159901,8069.75,3185,4040,3150,4095,2205,3150,3760.08,1.01,0,-68277,3390,3270,3175,3055,2960,3330,3115,58,945,500,1890,5,1,11698021,439,-2.96,0.51,12,95.40,-1269.00,7330.00,9480,20231227,-60.44,2760,20240909,35.87,9160,-59.06,20240103,2760,35.87,20240909,9480,-60.44,20231227,2760,35.87,20240909,1.79,N,187220,500,58 억,,118049,N,N,0,N,00,N
20241127,151014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,550,2,17.46,41348606645,10995727,7951.04,3185,4040,3150,4095,2205,3150,3760.45,1.01,0,-65524,3390,3270,3175,3055,2960,3330,3115,58,945,500,1890,5,1,11698021,433,-2.92,0.50,12,94.00,-1269.00,7330.00,9480,20231227,-60.97,2760,20240909,34.06,9160,-59.61,20240103,2760,34.06,20240909,9480,-60.97,20231227,2760,34.06,20240909,1.79,N,187220,500,58 억,,118049,N,N,0,N,00,N
20241127,141011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3760,610,2,19.37,37242693640,9907856,7164.39,3185,4040,3150,4095,2205,3150,3758.93,1.01,0,-71138,3390,3270,3175,3055,2960,3330,3115,58,945,500,1890,5,1,11698021,440,-2.96,0.51,12,84.70,-1269.00,7330.00,9480,20231227,-60.34,2760,20240909,36.23,9160,-58.95,20240103,2760,36.23,20240909,9480,-60.34,20231227,2760,36.23,20240909,1.79,N,187220,500,58 억,,118049,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 161005 57 100.00 KOSDAQ 기타서비스 N N N N N 3690 -60 5 -1.60 18986400995 4835716 42.53 3710 4235 3600 4875 2625 3750 3926.34 0.42 0 12300 4536 4142 3646 3252 2756 4340 3450 58 1125 500 2250 5 1 11698021 432 -2.91 0.50 12 41.34 -1269.00 7330.00 9480 20231227 -61.08 2760 20240909 33.70 9160 -59.72 20240103 2760 33.70 20240909 9480 -61.08 20231227 2760 33.70 20240909 1.71 N 187220 500 58 억 48899 N N 0 N 00 N
3 20241128 151024 57 100.00 KOSDAQ 기타서비스 N N N N N 3690 -60 5 -1.60 18875053535 4805464 42.26 3710 4235 3600 4875 2625 3750 3927.83 0.42 0 12797 4536 4142 3646 3252 2756 4340 3450 58 1125 500 2250 5 1 11698021 432 -2.91 0.50 12 41.08 -1269.00 7330.00 9480 20231227 -61.08 2760 20240909 33.70 9160 -59.72 20240103 2760 33.70 20240909 9480 -61.08 20231227 2760 33.70 20240909 1.71 N 187220 500 58 억 48899 N N 0 N 00 N
4 20241128 141021 57 100.00 KOSDAQ 기타서비스 N N N N N 3710 -40 5 -1.07 18464551225 4694200 41.28 3710 4235 3600 4875 2625 3750 3933.48 0.42 0 8161 4536 4142 3646 3252 2756 4340 3450 58 1125 500 2250 5 1 11698021 434 -2.92 0.51 12 40.13 -1269.00 7330.00 9480 20231227 -60.86 2760 20240909 34.42 9160 -59.50 20240103 2760 34.42 20240909 9480 -60.86 20231227 2760 34.42 20240909 1.71 N 187220 500 58 억 48899 N N 0 N 00 N
5 20241128 131019 57 100.00 KOSDAQ 기타서비스 N N N N N 3745 -5 5 -0.13 17237977695 4364326 38.38 3710 4235 3600 4875 2625 3750 3949.75 0.42 0 4943 4536 4142 3646 3252 2756 4340 3450 58 1125 500 2250 5 1 11698021 438 -2.95 0.51 12 37.31 -1269.00 7330.00 9480 20231227 -60.50 2760 20240909 35.69 9160 -59.12 20240103 2760 35.69 20240909 9480 -60.50 20231227 2760 35.69 20240909 1.71 N 187220 500 58 억 48899 N N 0 N 00 N
6 20241128 121023 57 100.00 KOSDAQ 기타서비스 N N N N N 3975 225 2 6.00 12696867680 3218585 28.31 3710 4235 3600 4875 2625 3750 3944.86 0.42 0 -6511 4536 4142 3646 3252 2756 4340 3450 58 1125 500 2250 5 1 11698021 465 -3.13 0.54 12 27.51 -1269.00 7330.00 9480 20231227 -58.07 2760 20240909 44.02 9160 -56.60 20240103 2760 44.02 20240909 9480 -58.07 20231227 2760 44.02 20240909 1.71 N 187220 500 58 억 48899 N N 0 N 00 N
7 20241128 111026 57 100.00 KOSDAQ 기타서비스 N N N N N 3735 -15 5 -0.40 6407103935 1671694 14.70 3710 4080 3600 4875 2625 3750 3832.70 0.42 0 11020 4536 4142 3646 3252 2756 4340 3450 58 1125 500 2250 5 1 11698021 437 -2.94 0.51 12 14.29 -1269.00 7330.00 9480 20231227 -60.60 2760 20240909 35.33 9160 -59.22 20240103 2760 35.33 20240909 9480 -60.60 20231227 2760 35.33 20240909 1.71 N 187220 500 58 억 48899 N N 0 N 00 N
8 20241128 101021 57 100.00 KOSDAQ 기타서비스 N N N N N 3815 65 2 1.73 5792796585 1508605 13.27 3710 4080 3600 4875 2625 3750 3839.84 0.42 0 9008 4536 4142 3646 3252 2756 4340 3450 58 1125 500 2250 5 1 11698021 446 -3.01 0.52 12 12.90 -1269.00 7330.00 9480 20231227 -59.76 2760 20240909 38.22 9160 -58.35 20240103 2760 38.22 20240909 9480 -59.76 20231227 2760 38.22 20240909 1.71 N 187220 500 58 억 48899 N N 0 N 00 N
9 20241128 091018 57 100.00 KOSDAQ 기타서비스 N N N N N 3620 -130 5 -3.47 997077405 271167 2.38 3710 3770 3600 4875 2625 3750 3676.99 0.42 0 42785 4536 4142 3646 3252 2756 4340 3450 58 1125 500 2250 5 1 11698021 423 -2.85 0.49 12 2.32 -1269.00 7330.00 9480 20231227 -61.81 2760 20240909 31.16 9160 -60.48 20240103 2760 31.16 20240909 9480 -61.81 20231227 2760 31.16 20240909 1.71 N 187220 500 58 억 48899 N N 0 N 00 N
10 20241127 160955 57 100.00 KOSDAQ 기타서비스 N N N N N 3750 600 2 19.05 41961824650 11159901 8069.75 3185 4040 3150 4095 2205 3150 3760.08 1.01 0 -68277 3390 3270 3175 3055 2960 3330 3115 58 945 500 1890 5 1 11698021 439 -2.96 0.51 12 95.40 -1269.00 7330.00 9480 20231227 -60.44 2760 20240909 35.87 9160 -59.06 20240103 2760 35.87 20240909 9480 -60.44 20231227 2760 35.87 20240909 1.79 N 187220 500 58 억 118049 N N 0 N 00 N
11 20241127 151014 57 100.00 KOSDAQ 기타서비스 N N N N N 3700 550 2 17.46 41348606645 10995727 7951.04 3185 4040 3150 4095 2205 3150 3760.45 1.01 0 -65524 3390 3270 3175 3055 2960 3330 3115 58 945 500 1890 5 1 11698021 433 -2.92 0.50 12 94.00 -1269.00 7330.00 9480 20231227 -60.97 2760 20240909 34.06 9160 -59.61 20240103 2760 34.06 20240909 9480 -60.97 20231227 2760 34.06 20240909 1.79 N 187220 500 58 억 118049 N N 0 N 00 N
12 20241127 141011 57 100.00 KOSDAQ 기타서비스 N N N N N 3760 610 2 19.37 37242693640 9907856 7164.39 3185 4040 3150 4095 2205 3150 3758.93 1.01 0 -71138 3390 3270 3175 3055 2960 3330 3115 58 945 500 1890 5 1 11698021 440 -2.96 0.51 12 84.70 -1269.00 7330.00 9480 20231227 -60.34 2760 20240909 36.23 9160 -58.95 20240103 2760 36.23 20240909 9480 -60.34 20231227 2760 36.23 20240909 1.79 N 187220 500 58 억 118049 N N 0 N 00 N