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
216050/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
20241128,161046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7550,-160,5,-2.08,618836830,82163,293.03,7710,7710,7420,10020,5400,7710,7531.82,2.58,0,2606,7876,7792,7676,7592,7476,7735,7535,64,2310,500,5390,10,1,12843222,970,7.67,0.73,12,0.64,984.00,10339.00,12260,20240112,-38.42,6020,20240806,25.42,12260,-38.42,20240112,6020,25.42,20240806,12260,-38.42,20240112,6020,25.42,20240806,1.84,N,216050,500,64 억,,330980,N,N,0,N,00,N
20241128,151106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7460,-250,5,-3.24,577312620,76656,273.39,7710,7710,7420,10020,5400,7710,7531.21,2.58,0,3006,7876,7792,7676,7592,7476,7735,7535,64,2310,500,5390,10,1,12843222,958,7.58,0.72,12,0.60,984.00,10339.00,12260,20240112,-39.15,6020,20240806,23.92,12260,-39.15,20240112,6020,23.92,20240806,12260,-39.15,20240112,6020,23.92,20240806,1.84,N,216050,500,64 억,,330980,N,N,0,N,00,N
20241128,141103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7450,-260,5,-3.37,532510740,70664,252.02,7710,7710,7420,10020,5400,7710,7535.81,2.58,0,3365,7876,7792,7676,7592,7476,7735,7535,64,2310,500,5390,10,1,12843222,957,7.57,0.72,12,0.55,984.00,10339.00,12260,20240112,-39.23,6020,20240806,23.75,12260,-39.23,20240112,6020,23.75,20240806,12260,-39.23,20240112,6020,23.75,20240806,1.84,N,216050,500,64 억,,330980,N,N,0,N,00,N
20241128,131101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7470,-240,5,-3.11,483318250,64078,228.53,7710,7710,7420,10020,5400,7710,7542.66,2.58,0,2871,7876,7792,7676,7592,7476,7735,7535,64,2310,500,5390,10,1,12843222,959,7.59,0.72,12,0.50,984.00,10339.00,12260,20240112,-39.07,6020,20240806,24.09,12260,-39.07,20240112,6020,24.09,20240806,12260,-39.07,20240112,6020,24.09,20240806,1.84,N,216050,500,64 억,,330980,N,N,0,N,00,N
20241128,121103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7480,-230,5,-2.98,452615460,59970,213.88,7710,7710,7420,10020,5400,7710,7547.36,2.58,0,2176,7876,7792,7676,7592,7476,7735,7535,64,2310,500,5390,10,1,12843222,961,7.60,0.72,12,0.47,984.00,10339.00,12260,20240112,-38.99,6020,20240806,24.25,12260,-38.99,20240112,6020,24.25,20240806,12260,-38.99,20240112,6020,24.25,20240806,1.84,N,216050,500,64 억,,330980,N,N,0,N,00,N
20241128,111106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7550,-160,5,-2.08,244668790,32226,114.93,7710,7710,7530,10020,5400,7710,7592.28,2.58,0,4383,7876,7792,7676,7592,7476,7735,7535,64,2310,500,5390,10,1,12843222,970,7.67,0.73,12,0.25,984.00,10339.00,12260,20240112,-38.42,6020,20240806,25.42,12260,-38.42,20240112,6020,25.42,20240806,12260,-38.42,20240112,6020,25.42,20240806,1.84,N,216050,500,64 억,,330980,N,N,0,N,00,N
20241128,101103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7630,-80,5,-1.04,81492660,10668,38.05,7710,7710,7610,10020,5400,7710,7638.98,2.58,0,2166,7876,7792,7676,7592,7476,7735,7535,64,2310,500,5390,10,1,12843222,980,7.75,0.74,12,0.08,984.00,10339.00,12260,20240112,-37.77,6020,20240806,26.74,12260,-37.77,20240112,6020,26.74,20240806,12260,-37.77,20240112,6020,26.74,20240806,1.84,N,216050,500,64 억,,330980,N,N,0,N,00,N
20241128,091059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7610,-100,5,-1.30,7047400,924,3.30,7710,7710,7610,10020,5400,7710,7627.06,2.58,0,659,7876,7792,7676,7592,7476,7735,7535,64,2310,500,5390,10,1,12843222,977,7.73,0.74,12,0.01,984.00,10339.00,12260,20240112,-37.93,6020,20240806,26.41,12260,-37.93,20240112,6020,26.41,20240806,12260,-37.93,20240112,6020,26.41,20240806,1.84,N,216050,500,64 억,,330980,N,N,0,N,00,N
20241127,161034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7710,-50,5,-0.64,213698770,28038,97.39,7760,7760,7560,10080,5440,7760,7621.74,2.56,0,2726,7926,7842,7736,7652,7546,7790,7600,64,2320,500,5430,10,1,12843222,990,7.84,0.75,12,0.22,984.00,10339.00,12260,20240112,-37.11,6020,20240806,28.07,12260,-37.11,20240112,6020,28.07,20240806,12260,-37.11,20240112,6020,28.07,20240806,1.86,N,216050,500,64 억,,328254,N,N,0,N,00,N
20241127,151056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7650,-110,5,-1.42,179116190,23535,81.75,7760,7760,7560,10080,5440,7760,7610.63,2.56,0,2835,7926,7842,7736,7652,7546,7790,7600,64,2320,500,5430,10,1,12843222,983,7.77,0.74,12,0.18,984.00,10339.00,12260,20240112,-37.60,6020,20240806,27.08,12260,-37.60,20240112,6020,27.08,20240806,12260,-37.60,20240112,6020,27.08,20240806,1.86,N,216050,500,64 억,,328254,N,N,0,N,00,N
20241127,141051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7690,-70,5,-0.90,174582630,22943,79.69,7760,7760,7560,10080,5440,7760,7609.41,2.56,0,2782,7926,7842,7736,7652,7546,7790,7600,64,2320,500,5430,10,1,12843222,988,7.82,0.74,12,0.18,984.00,10339.00,12260,20240112,-37.28,6020,20240806,27.74,12260,-37.28,20240112,6020,27.74,20240806,12260,-37.28,20240112,6020,27.74,20240806,1.86,N,216050,500,64 억,,328254,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 161046 57 100.00 KOSDAQ 기타서비스 N N N N N 7550 -160 5 -2.08 618836830 82163 293.03 7710 7710 7420 10020 5400 7710 7531.82 2.58 0 2606 7876 7792 7676 7592 7476 7735 7535 64 2310 500 5390 10 1 12843222 970 7.67 0.73 12 0.64 984.00 10339.00 12260 20240112 -38.42 6020 20240806 25.42 12260 -38.42 20240112 6020 25.42 20240806 12260 -38.42 20240112 6020 25.42 20240806 1.84 N 216050 500 64 억 330980 N N 0 N 00 N
3 20241128 151106 57 100.00 KOSDAQ 기타서비스 N N N N N 7460 -250 5 -3.24 577312620 76656 273.39 7710 7710 7420 10020 5400 7710 7531.21 2.58 0 3006 7876 7792 7676 7592 7476 7735 7535 64 2310 500 5390 10 1 12843222 958 7.58 0.72 12 0.60 984.00 10339.00 12260 20240112 -39.15 6020 20240806 23.92 12260 -39.15 20240112 6020 23.92 20240806 12260 -39.15 20240112 6020 23.92 20240806 1.84 N 216050 500 64 억 330980 N N 0 N 00 N
4 20241128 141103 57 100.00 KOSDAQ 기타서비스 N N N N N 7450 -260 5 -3.37 532510740 70664 252.02 7710 7710 7420 10020 5400 7710 7535.81 2.58 0 3365 7876 7792 7676 7592 7476 7735 7535 64 2310 500 5390 10 1 12843222 957 7.57 0.72 12 0.55 984.00 10339.00 12260 20240112 -39.23 6020 20240806 23.75 12260 -39.23 20240112 6020 23.75 20240806 12260 -39.23 20240112 6020 23.75 20240806 1.84 N 216050 500 64 억 330980 N N 0 N 00 N
5 20241128 131101 57 100.00 KOSDAQ 기타서비스 N N N N N 7470 -240 5 -3.11 483318250 64078 228.53 7710 7710 7420 10020 5400 7710 7542.66 2.58 0 2871 7876 7792 7676 7592 7476 7735 7535 64 2310 500 5390 10 1 12843222 959 7.59 0.72 12 0.50 984.00 10339.00 12260 20240112 -39.07 6020 20240806 24.09 12260 -39.07 20240112 6020 24.09 20240806 12260 -39.07 20240112 6020 24.09 20240806 1.84 N 216050 500 64 억 330980 N N 0 N 00 N
6 20241128 121103 57 100.00 KOSDAQ 기타서비스 N N N N N 7480 -230 5 -2.98 452615460 59970 213.88 7710 7710 7420 10020 5400 7710 7547.36 2.58 0 2176 7876 7792 7676 7592 7476 7735 7535 64 2310 500 5390 10 1 12843222 961 7.60 0.72 12 0.47 984.00 10339.00 12260 20240112 -38.99 6020 20240806 24.25 12260 -38.99 20240112 6020 24.25 20240806 12260 -38.99 20240112 6020 24.25 20240806 1.84 N 216050 500 64 억 330980 N N 0 N 00 N
7 20241128 111106 57 100.00 KOSDAQ 기타서비스 N N N N N 7550 -160 5 -2.08 244668790 32226 114.93 7710 7710 7530 10020 5400 7710 7592.28 2.58 0 4383 7876 7792 7676 7592 7476 7735 7535 64 2310 500 5390 10 1 12843222 970 7.67 0.73 12 0.25 984.00 10339.00 12260 20240112 -38.42 6020 20240806 25.42 12260 -38.42 20240112 6020 25.42 20240806 12260 -38.42 20240112 6020 25.42 20240806 1.84 N 216050 500 64 억 330980 N N 0 N 00 N
8 20241128 101103 57 100.00 KOSDAQ 기타서비스 N N N N N 7630 -80 5 -1.04 81492660 10668 38.05 7710 7710 7610 10020 5400 7710 7638.98 2.58 0 2166 7876 7792 7676 7592 7476 7735 7535 64 2310 500 5390 10 1 12843222 980 7.75 0.74 12 0.08 984.00 10339.00 12260 20240112 -37.77 6020 20240806 26.74 12260 -37.77 20240112 6020 26.74 20240806 12260 -37.77 20240112 6020 26.74 20240806 1.84 N 216050 500 64 억 330980 N N 0 N 00 N
9 20241128 091059 57 100.00 KOSDAQ 기타서비스 N N N N N 7610 -100 5 -1.30 7047400 924 3.30 7710 7710 7610 10020 5400 7710 7627.06 2.58 0 659 7876 7792 7676 7592 7476 7735 7535 64 2310 500 5390 10 1 12843222 977 7.73 0.74 12 0.01 984.00 10339.00 12260 20240112 -37.93 6020 20240806 26.41 12260 -37.93 20240112 6020 26.41 20240806 12260 -37.93 20240112 6020 26.41 20240806 1.84 N 216050 500 64 억 330980 N N 0 N 00 N
10 20241127 161034 57 100.00 KOSDAQ 기타서비스 N N N N N 7710 -50 5 -0.64 213698770 28038 97.39 7760 7760 7560 10080 5440 7760 7621.74 2.56 0 2726 7926 7842 7736 7652 7546 7790 7600 64 2320 500 5430 10 1 12843222 990 7.84 0.75 12 0.22 984.00 10339.00 12260 20240112 -37.11 6020 20240806 28.07 12260 -37.11 20240112 6020 28.07 20240806 12260 -37.11 20240112 6020 28.07 20240806 1.86 N 216050 500 64 억 328254 N N 0 N 00 N
11 20241127 151056 57 100.00 KOSDAQ 기타서비스 N N N N N 7650 -110 5 -1.42 179116190 23535 81.75 7760 7760 7560 10080 5440 7760 7610.63 2.56 0 2835 7926 7842 7736 7652 7546 7790 7600 64 2320 500 5430 10 1 12843222 983 7.77 0.74 12 0.18 984.00 10339.00 12260 20240112 -37.60 6020 20240806 27.08 12260 -37.60 20240112 6020 27.08 20240806 12260 -37.60 20240112 6020 27.08 20240806 1.86 N 216050 500 64 억 328254 N N 0 N 00 N
12 20241127 141051 57 100.00 KOSDAQ 기타서비스 N N N N N 7690 -70 5 -0.90 174582630 22943 79.69 7760 7760 7560 10080 5440 7760 7609.41 2.56 0 2782 7926 7842 7736 7652 7546 7790 7600 64 2320 500 5430 10 1 12843222 988 7.82 0.74 12 0.18 984.00 10339.00 12260 20240112 -37.28 6020 20240806 27.74 12260 -37.28 20240112 6020 27.74 20240806 12260 -37.28 20240112 6020 27.74 20240806 1.86 N 216050 500 64 억 328254 N N 0 N 00 N