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
199480/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
20241128,161019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5710,-190,5,-3.22,1465431920,252139,69.08,5990,5990,5690,7670,4130,5900,5811.80,6.89,0,5550,6166,6032,5816,5682,5466,6100,5750,51,1770,500,4130,10,1,10101638,577,-6.13,4.80,12,2.50,-932.00,1190.00,19800,20240812,-71.16,5230,20241122,9.18,19800,-71.16,20240812,5230,9.18,20241122,19800,-71.16,20240812,5230,9.18,20241122,2.90,N,199480,500,50 억,,695697,N,N,0,N,00,N
20241128,151039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5730,-170,5,-2.88,1391667240,239268,65.55,5990,5990,5690,7670,4130,5900,5816.15,6.89,0,1705,6166,6032,5816,5682,5466,6100,5750,51,1770,500,4130,10,1,10101638,579,-6.15,4.82,12,2.37,-932.00,1190.00,19800,20240812,-71.06,5230,20241122,9.56,19800,-71.06,20240812,5230,9.56,20241122,19800,-71.06,20240812,5230,9.56,20241122,2.90,N,199480,500,50 억,,695697,N,N,0,N,00,N
20241128,141036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5710,-190,5,-3.22,1229983180,211059,57.83,5990,5990,5690,7670,4130,5900,5827.47,6.89,0,-7762,6166,6032,5816,5682,5466,6100,5750,51,1770,500,4130,10,1,10101638,577,-6.13,4.80,12,2.09,-932.00,1190.00,19800,20240812,-71.16,5230,20241122,9.18,19800,-71.16,20240812,5230,9.18,20241122,19800,-71.16,20240812,5230,9.18,20241122,2.90,N,199480,500,50 억,,695697,N,N,0,N,00,N
20241128,131034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5810,-90,5,-1.53,1054876580,180554,49.47,5990,5990,5740,7670,4130,5900,5842.26,6.89,0,-1608,6166,6032,5816,5682,5466,6100,5750,51,1770,500,4130,10,1,10101638,587,-6.23,4.88,12,1.79,-932.00,1190.00,19800,20240812,-70.66,5230,20241122,11.09,19800,-70.66,20240812,5230,11.09,20241122,19800,-70.66,20240812,5230,11.09,20241122,2.90,N,199480,500,50 억,,695697,N,N,0,N,00,N
20241128,121037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5780,-120,5,-2.03,907285400,154945,42.45,5990,5990,5760,7670,4130,5900,5855.36,6.89,0,-3753,6166,6032,5816,5682,5466,6100,5750,51,1770,500,4130,10,1,10101638,584,-6.20,4.86,12,1.53,-932.00,1190.00,19800,20240812,-70.81,5230,20241122,10.52,19800,-70.81,20240812,5230,10.52,20241122,19800,-70.81,20240812,5230,10.52,20241122,2.90,N,199480,500,50 억,,695697,N,N,0,N,00,N
20241128,111040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5790,-110,5,-1.86,803375800,136968,37.53,5990,5990,5760,7670,4130,5900,5865.28,6.89,0,-1426,6166,6032,5816,5682,5466,6100,5750,51,1770,500,4130,10,1,10101638,585,-6.21,4.87,12,1.36,-932.00,1190.00,19800,20240812,-70.76,5230,20241122,10.71,19800,-70.76,20240812,5230,10.71,20241122,19800,-70.76,20240812,5230,10.71,20241122,2.90,N,199480,500,50 억,,695697,N,N,0,N,00,N
20241128,101037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5820,-80,5,-1.36,623104310,105857,29.00,5990,5990,5790,7670,4130,5900,5886.21,6.89,0,-3038,6166,6032,5816,5682,5466,6100,5750,51,1770,500,4130,10,1,10101638,588,-6.24,4.89,12,1.05,-932.00,1190.00,19800,20240812,-70.61,5230,20241122,11.28,19800,-70.61,20240812,5230,11.28,20241122,19800,-70.61,20240812,5230,11.28,20241122,2.90,N,199480,500,50 억,,695697,N,N,0,N,00,N
20241128,091033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5860,-40,5,-0.68,374824670,63224,17.32,5990,5990,5820,7670,4130,5900,5928.79,6.89,0,-14570,6166,6032,5816,5682,5466,6100,5750,51,1770,500,4130,10,1,10101638,592,-6.29,4.92,12,0.63,-932.00,1190.00,19800,20240812,-70.40,5230,20241122,12.05,19800,-70.40,20240812,5230,12.05,20241122,19800,-70.40,20240812,5230,12.05,20241122,2.90,N,199480,500,50 억,,695697,N,N,0,N,00,N
20241127,161009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,110,2,1.90,1982738810,342883,107.86,5710,5950,5600,7520,4060,5790,5782.06,6.90,0,-1296,5963,5876,5733,5646,5503,5920,5690,51,1730,500,4050,10,1,10101638,596,-6.33,4.96,12,3.39,-932.00,1190.00,19800,20240812,-70.20,5230,20241122,12.81,19800,-70.20,20240812,5230,12.81,20241122,19800,-70.20,20240812,5230,12.81,20241122,2.89,N,199480,500,50 억,,696979,N,N,0,N,00,N
20241127,151029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5880,90,2,1.55,1691224410,293132,92.21,5710,5950,5600,7520,4060,5790,5769.48,6.90,0,-7466,5963,5876,5733,5646,5503,5920,5690,51,1730,500,4050,10,1,10101638,594,-6.31,4.94,12,2.90,-932.00,1190.00,19800,20240812,-70.30,5230,20241122,12.43,19800,-70.30,20240812,5230,12.43,20241122,19800,-70.30,20240812,5230,12.43,20241122,2.89,N,199480,500,50 억,,696979,N,N,0,N,00,N
20241127,141026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5760,-30,5,-0.52,1000552410,175227,55.12,5710,5810,5600,7520,4060,5790,5709.91,6.90,0,-1155,5963,5876,5733,5646,5503,5920,5690,51,1730,500,4050,10,1,10101638,582,-6.18,4.84,12,1.73,-932.00,1190.00,19800,20240812,-70.91,5230,20241122,10.13,19800,-70.91,20240812,5230,10.13,20241122,19800,-70.91,20240812,5230,10.13,20241122,2.89,N,199480,500,50 억,,696979,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 161019 57 100.00 KOSDAQ 기타서비스 N N N N N 5710 -190 5 -3.22 1465431920 252139 69.08 5990 5990 5690 7670 4130 5900 5811.80 6.89 0 5550 6166 6032 5816 5682 5466 6100 5750 51 1770 500 4130 10 1 10101638 577 -6.13 4.80 12 2.50 -932.00 1190.00 19800 20240812 -71.16 5230 20241122 9.18 19800 -71.16 20240812 5230 9.18 20241122 19800 -71.16 20240812 5230 9.18 20241122 2.90 N 199480 500 50 억 695697 N N 0 N 00 N
3 20241128 151039 57 100.00 KOSDAQ 기타서비스 N N N N N 5730 -170 5 -2.88 1391667240 239268 65.55 5990 5990 5690 7670 4130 5900 5816.15 6.89 0 1705 6166 6032 5816 5682 5466 6100 5750 51 1770 500 4130 10 1 10101638 579 -6.15 4.82 12 2.37 -932.00 1190.00 19800 20240812 -71.06 5230 20241122 9.56 19800 -71.06 20240812 5230 9.56 20241122 19800 -71.06 20240812 5230 9.56 20241122 2.90 N 199480 500 50 억 695697 N N 0 N 00 N
4 20241128 141036 57 100.00 KOSDAQ 기타서비스 N N N N N 5710 -190 5 -3.22 1229983180 211059 57.83 5990 5990 5690 7670 4130 5900 5827.47 6.89 0 -7762 6166 6032 5816 5682 5466 6100 5750 51 1770 500 4130 10 1 10101638 577 -6.13 4.80 12 2.09 -932.00 1190.00 19800 20240812 -71.16 5230 20241122 9.18 19800 -71.16 20240812 5230 9.18 20241122 19800 -71.16 20240812 5230 9.18 20241122 2.90 N 199480 500 50 억 695697 N N 0 N 00 N
5 20241128 131034 57 100.00 KOSDAQ 기타서비스 N N N N N 5810 -90 5 -1.53 1054876580 180554 49.47 5990 5990 5740 7670 4130 5900 5842.26 6.89 0 -1608 6166 6032 5816 5682 5466 6100 5750 51 1770 500 4130 10 1 10101638 587 -6.23 4.88 12 1.79 -932.00 1190.00 19800 20240812 -70.66 5230 20241122 11.09 19800 -70.66 20240812 5230 11.09 20241122 19800 -70.66 20240812 5230 11.09 20241122 2.90 N 199480 500 50 억 695697 N N 0 N 00 N
6 20241128 121037 57 100.00 KOSDAQ 기타서비스 N N N N N 5780 -120 5 -2.03 907285400 154945 42.45 5990 5990 5760 7670 4130 5900 5855.36 6.89 0 -3753 6166 6032 5816 5682 5466 6100 5750 51 1770 500 4130 10 1 10101638 584 -6.20 4.86 12 1.53 -932.00 1190.00 19800 20240812 -70.81 5230 20241122 10.52 19800 -70.81 20240812 5230 10.52 20241122 19800 -70.81 20240812 5230 10.52 20241122 2.90 N 199480 500 50 억 695697 N N 0 N 00 N
7 20241128 111040 57 100.00 KOSDAQ 기타서비스 N N N N N 5790 -110 5 -1.86 803375800 136968 37.53 5990 5990 5760 7670 4130 5900 5865.28 6.89 0 -1426 6166 6032 5816 5682 5466 6100 5750 51 1770 500 4130 10 1 10101638 585 -6.21 4.87 12 1.36 -932.00 1190.00 19800 20240812 -70.76 5230 20241122 10.71 19800 -70.76 20240812 5230 10.71 20241122 19800 -70.76 20240812 5230 10.71 20241122 2.90 N 199480 500 50 억 695697 N N 0 N 00 N
8 20241128 101037 57 100.00 KOSDAQ 기타서비스 N N N N N 5820 -80 5 -1.36 623104310 105857 29.00 5990 5990 5790 7670 4130 5900 5886.21 6.89 0 -3038 6166 6032 5816 5682 5466 6100 5750 51 1770 500 4130 10 1 10101638 588 -6.24 4.89 12 1.05 -932.00 1190.00 19800 20240812 -70.61 5230 20241122 11.28 19800 -70.61 20240812 5230 11.28 20241122 19800 -70.61 20240812 5230 11.28 20241122 2.90 N 199480 500 50 억 695697 N N 0 N 00 N
9 20241128 091033 57 100.00 KOSDAQ 기타서비스 N N N N N 5860 -40 5 -0.68 374824670 63224 17.32 5990 5990 5820 7670 4130 5900 5928.79 6.89 0 -14570 6166 6032 5816 5682 5466 6100 5750 51 1770 500 4130 10 1 10101638 592 -6.29 4.92 12 0.63 -932.00 1190.00 19800 20240812 -70.40 5230 20241122 12.05 19800 -70.40 20240812 5230 12.05 20241122 19800 -70.40 20240812 5230 12.05 20241122 2.90 N 199480 500 50 억 695697 N N 0 N 00 N
10 20241127 161009 57 100.00 KOSDAQ 기타서비스 N N N N N 5900 110 2 1.90 1982738810 342883 107.86 5710 5950 5600 7520 4060 5790 5782.06 6.90 0 -1296 5963 5876 5733 5646 5503 5920 5690 51 1730 500 4050 10 1 10101638 596 -6.33 4.96 12 3.39 -932.00 1190.00 19800 20240812 -70.20 5230 20241122 12.81 19800 -70.20 20240812 5230 12.81 20241122 19800 -70.20 20240812 5230 12.81 20241122 2.89 N 199480 500 50 억 696979 N N 0 N 00 N
11 20241127 151029 57 100.00 KOSDAQ 기타서비스 N N N N N 5880 90 2 1.55 1691224410 293132 92.21 5710 5950 5600 7520 4060 5790 5769.48 6.90 0 -7466 5963 5876 5733 5646 5503 5920 5690 51 1730 500 4050 10 1 10101638 594 -6.31 4.94 12 2.90 -932.00 1190.00 19800 20240812 -70.30 5230 20241122 12.43 19800 -70.30 20240812 5230 12.43 20241122 19800 -70.30 20240812 5230 12.43 20241122 2.89 N 199480 500 50 억 696979 N N 0 N 00 N
12 20241127 141026 57 100.00 KOSDAQ 기타서비스 N N N N N 5760 -30 5 -0.52 1000552410 175227 55.12 5710 5810 5600 7520 4060 5790 5709.91 6.90 0 -1155 5963 5876 5733 5646 5503 5920 5690 51 1730 500 4050 10 1 10101638 582 -6.18 4.84 12 1.73 -932.00 1190.00 19800 20240812 -70.91 5230 20241122 10.13 19800 -70.91 20240812 5230 10.13 20241122 19800 -70.91 20240812 5230 10.13 20241122 2.89 N 199480 500 50 억 696979 N N 0 N 00 N