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
217330/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
20241128,161048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7140,-20,5,-0.28,257551910,35963,62.31,7180,7310,7040,9300,5020,7160,7161.58,3.09,0,-1011,7706,7432,7226,6952,6746,7330,6850,116,2140,500,5010,10,1,23129547,1651,-8.69,2.81,12,0.16,-822.00,2540.00,16640,20240321,-57.09,6370,20240909,12.09,16640,-57.09,20240321,6370,12.09,20240909,16640,-57.09,20240321,6370,12.09,20240909,0.34,N,217330,500,115 억,,714321,N,N,0,N,00,N
20241128,151107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7160,0,3,0.00,253327290,35372,61.29,7180,7310,7040,9300,5020,7160,7161.80,3.09,0,-731,7706,7432,7226,6952,6746,7330,6850,116,2140,500,5010,10,1,23129547,1656,-8.71,2.82,12,0.15,-822.00,2540.00,16640,20240321,-56.97,6370,20240909,12.40,16640,-56.97,20240321,6370,12.40,20240909,16640,-56.97,20240321,6370,12.40,20240909,0.34,N,217330,500,115 억,,714321,N,N,0,N,00,N
20241128,141105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7210,50,2,0.70,190814930,26702,46.26,7180,7310,7040,9300,5020,7160,7146.09,3.09,0,-2148,7706,7432,7226,6952,6746,7330,6850,116,2140,500,5010,10,1,23129547,1668,-8.77,2.84,12,0.12,-822.00,2540.00,16640,20240321,-56.67,6370,20240909,13.19,16640,-56.67,20240321,6370,13.19,20240909,16640,-56.67,20240321,6370,13.19,20240909,0.34,N,217330,500,115 억,,714321,N,N,0,N,00,N
20241128,131103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7130,-30,5,-0.42,120337720,16859,29.21,7180,7310,7040,9300,5020,7160,7137.89,3.09,0,-1663,7706,7432,7226,6952,6746,7330,6850,116,2140,500,5010,10,1,23129547,1649,-8.67,2.81,12,0.07,-822.00,2540.00,16640,20240321,-57.15,6370,20240909,11.93,16640,-57.15,20240321,6370,11.93,20240909,16640,-57.15,20240321,6370,11.93,20240909,0.34,N,217330,500,115 억,,714321,N,N,0,N,00,N
20241128,121105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7130,-30,5,-0.42,71984750,10026,17.37,7180,7310,7040,9300,5020,7160,7179.81,3.09,0,-1696,7706,7432,7226,6952,6746,7330,6850,116,2140,500,5010,10,1,23129547,1649,-8.67,2.81,12,0.04,-822.00,2540.00,16640,20240321,-57.15,6370,20240909,11.93,16640,-57.15,20240321,6370,11.93,20240909,16640,-57.15,20240321,6370,11.93,20240909,0.34,N,217330,500,115 억,,714321,N,N,0,N,00,N
20241128,111108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7180,20,2,0.28,63074750,8779,15.21,7180,7310,7040,9300,5020,7160,7184.73,3.09,0,-625,7706,7432,7226,6952,6746,7330,6850,116,2140,500,5010,10,1,23129547,1661,-8.73,2.83,12,0.04,-822.00,2540.00,16640,20240321,-56.85,6370,20240909,12.72,16640,-56.85,20240321,6370,12.72,20240909,16640,-56.85,20240321,6370,12.72,20240909,0.34,N,217330,500,115 억,,714321,N,N,0,N,00,N
20241128,101105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7190,30,2,0.42,53768990,7480,12.96,7180,7310,7040,9300,5020,7160,7188.37,3.09,0,-538,7706,7432,7226,6952,6746,7330,6850,116,2140,500,5010,10,1,23129547,1663,-8.75,2.83,12,0.03,-822.00,2540.00,16640,20240321,-56.79,6370,20240909,12.87,16640,-56.79,20240321,6370,12.87,20240909,16640,-56.79,20240321,6370,12.87,20240909,0.34,N,217330,500,115 억,,714321,N,N,0,N,00,N
20241128,091101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7160,0,3,0.00,26965980,3760,6.51,7180,7310,7040,9300,5020,7160,7171.80,3.09,0,-2133,7706,7432,7226,6952,6746,7330,6850,116,2140,500,5010,10,1,23129547,1656,-8.71,2.82,12,0.02,-822.00,2540.00,16640,20240321,-56.97,6370,20240909,12.40,16640,-56.97,20240321,6370,12.40,20240909,16640,-56.97,20240321,6370,12.40,20240909,0.34,N,217330,500,115 억,,714321,N,N,0,N,00,N
20241127,161036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7160,200,2,2.87,414382150,57479,142.85,7500,7500,7020,9040,4880,6960,7209.28,3.18,0,-10171,7233,7096,6993,6856,6753,7045,6805,116,2080,500,4870,10,1,23129547,1656,-8.71,2.82,12,0.25,-822.00,2540.00,16640,20240321,-56.97,6370,20240909,12.40,16640,-56.97,20240321,6370,12.40,20240909,16640,-56.97,20240321,6370,12.40,20240909,0.30,N,217330,500,115 억,,735017,N,N,6,N,00,N
20241127,151058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,90,2,1.29,397360530,55084,136.90,7500,7500,7030,9040,4880,6960,7213.72,3.18,0,-9064,7233,7096,6993,6856,6753,7045,6805,116,2080,500,4870,10,1,23129547,1631,-8.58,2.78,12,0.24,-822.00,2540.00,16640,20240321,-57.63,6370,20240909,10.68,16640,-57.63,20240321,6370,10.68,20240909,16640,-57.63,20240321,6370,10.68,20240909,0.30,N,217330,500,115 억,,735017,N,N,6,N,00,N
20241127,141053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7140,180,2,2.59,324804450,44838,111.43,7500,7500,7060,9040,4880,6960,7243.95,3.18,0,-9099,7233,7096,6993,6856,6753,7045,6805,116,2080,500,4870,10,1,23129547,1651,-8.69,2.81,12,0.19,-822.00,2540.00,16640,20240321,-57.09,6370,20240909,12.09,16640,-57.09,20240321,6370,12.09,20240909,16640,-57.09,20240321,6370,12.09,20240909,0.30,N,217330,500,115 억,,735017,N,N,6,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 161048 57 100.00 KOSDAQ 기타서비스 N N N N N 7140 -20 5 -0.28 257551910 35963 62.31 7180 7310 7040 9300 5020 7160 7161.58 3.09 0 -1011 7706 7432 7226 6952 6746 7330 6850 116 2140 500 5010 10 1 23129547 1651 -8.69 2.81 12 0.16 -822.00 2540.00 16640 20240321 -57.09 6370 20240909 12.09 16640 -57.09 20240321 6370 12.09 20240909 16640 -57.09 20240321 6370 12.09 20240909 0.34 N 217330 500 115 억 714321 N N 0 N 00 N
3 20241128 151107 57 100.00 KOSDAQ 기타서비스 N N N N N 7160 0 3 0.00 253327290 35372 61.29 7180 7310 7040 9300 5020 7160 7161.80 3.09 0 -731 7706 7432 7226 6952 6746 7330 6850 116 2140 500 5010 10 1 23129547 1656 -8.71 2.82 12 0.15 -822.00 2540.00 16640 20240321 -56.97 6370 20240909 12.40 16640 -56.97 20240321 6370 12.40 20240909 16640 -56.97 20240321 6370 12.40 20240909 0.34 N 217330 500 115 억 714321 N N 0 N 00 N
4 20241128 141105 57 100.00 KOSDAQ 기타서비스 N N N N N 7210 50 2 0.70 190814930 26702 46.26 7180 7310 7040 9300 5020 7160 7146.09 3.09 0 -2148 7706 7432 7226 6952 6746 7330 6850 116 2140 500 5010 10 1 23129547 1668 -8.77 2.84 12 0.12 -822.00 2540.00 16640 20240321 -56.67 6370 20240909 13.19 16640 -56.67 20240321 6370 13.19 20240909 16640 -56.67 20240321 6370 13.19 20240909 0.34 N 217330 500 115 억 714321 N N 0 N 00 N
5 20241128 131103 57 100.00 KOSDAQ 기타서비스 N N N N N 7130 -30 5 -0.42 120337720 16859 29.21 7180 7310 7040 9300 5020 7160 7137.89 3.09 0 -1663 7706 7432 7226 6952 6746 7330 6850 116 2140 500 5010 10 1 23129547 1649 -8.67 2.81 12 0.07 -822.00 2540.00 16640 20240321 -57.15 6370 20240909 11.93 16640 -57.15 20240321 6370 11.93 20240909 16640 -57.15 20240321 6370 11.93 20240909 0.34 N 217330 500 115 억 714321 N N 0 N 00 N
6 20241128 121105 57 100.00 KOSDAQ 기타서비스 N N N N N 7130 -30 5 -0.42 71984750 10026 17.37 7180 7310 7040 9300 5020 7160 7179.81 3.09 0 -1696 7706 7432 7226 6952 6746 7330 6850 116 2140 500 5010 10 1 23129547 1649 -8.67 2.81 12 0.04 -822.00 2540.00 16640 20240321 -57.15 6370 20240909 11.93 16640 -57.15 20240321 6370 11.93 20240909 16640 -57.15 20240321 6370 11.93 20240909 0.34 N 217330 500 115 억 714321 N N 0 N 00 N
7 20241128 111108 57 100.00 KOSDAQ 기타서비스 N N N N N 7180 20 2 0.28 63074750 8779 15.21 7180 7310 7040 9300 5020 7160 7184.73 3.09 0 -625 7706 7432 7226 6952 6746 7330 6850 116 2140 500 5010 10 1 23129547 1661 -8.73 2.83 12 0.04 -822.00 2540.00 16640 20240321 -56.85 6370 20240909 12.72 16640 -56.85 20240321 6370 12.72 20240909 16640 -56.85 20240321 6370 12.72 20240909 0.34 N 217330 500 115 억 714321 N N 0 N 00 N
8 20241128 101105 57 100.00 KOSDAQ 기타서비스 N N N N N 7190 30 2 0.42 53768990 7480 12.96 7180 7310 7040 9300 5020 7160 7188.37 3.09 0 -538 7706 7432 7226 6952 6746 7330 6850 116 2140 500 5010 10 1 23129547 1663 -8.75 2.83 12 0.03 -822.00 2540.00 16640 20240321 -56.79 6370 20240909 12.87 16640 -56.79 20240321 6370 12.87 20240909 16640 -56.79 20240321 6370 12.87 20240909 0.34 N 217330 500 115 억 714321 N N 0 N 00 N
9 20241128 091101 57 100.00 KOSDAQ 기타서비스 N N N N N 7160 0 3 0.00 26965980 3760 6.51 7180 7310 7040 9300 5020 7160 7171.80 3.09 0 -2133 7706 7432 7226 6952 6746 7330 6850 116 2140 500 5010 10 1 23129547 1656 -8.71 2.82 12 0.02 -822.00 2540.00 16640 20240321 -56.97 6370 20240909 12.40 16640 -56.97 20240321 6370 12.40 20240909 16640 -56.97 20240321 6370 12.40 20240909 0.34 N 217330 500 115 억 714321 N N 0 N 00 N
10 20241127 161036 57 100.00 KOSDAQ 기타서비스 N N N N N 7160 200 2 2.87 414382150 57479 142.85 7500 7500 7020 9040 4880 6960 7209.28 3.18 0 -10171 7233 7096 6993 6856 6753 7045 6805 116 2080 500 4870 10 1 23129547 1656 -8.71 2.82 12 0.25 -822.00 2540.00 16640 20240321 -56.97 6370 20240909 12.40 16640 -56.97 20240321 6370 12.40 20240909 16640 -56.97 20240321 6370 12.40 20240909 0.30 N 217330 500 115 억 735017 N N 6 N 00 N
11 20241127 151058 57 100.00 KOSDAQ 기타서비스 N N N N N 7050 90 2 1.29 397360530 55084 136.90 7500 7500 7030 9040 4880 6960 7213.72 3.18 0 -9064 7233 7096 6993 6856 6753 7045 6805 116 2080 500 4870 10 1 23129547 1631 -8.58 2.78 12 0.24 -822.00 2540.00 16640 20240321 -57.63 6370 20240909 10.68 16640 -57.63 20240321 6370 10.68 20240909 16640 -57.63 20240321 6370 10.68 20240909 0.30 N 217330 500 115 억 735017 N N 6 N 00 N
12 20241127 141053 57 100.00 KOSDAQ 기타서비스 N N N N N 7140 180 2 2.59 324804450 44838 111.43 7500 7500 7060 9040 4880 6960 7243.95 3.18 0 -9099 7233 7096 6993 6856 6753 7045 6805 116 2080 500 4870 10 1 23129547 1651 -8.69 2.81 12 0.19 -822.00 2540.00 16640 20240321 -57.09 6370 20240909 12.09 16640 -57.09 20240321 6370 12.09 20240909 16640 -57.09 20240321 6370 12.09 20240909 0.30 N 217330 500 115 억 735017 N N 6 N 00 N