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
227100/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
20241128,161104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,953,-58,5,-5.74,407101231,424564,157.57,1009,1016,921,1314,708,1011,958.89,0.23,0,-10123,1093,1051,1026,984,959,1039,972,96,303,500,680,1,1,19214182,183,-0.37,0.93,12,2.21,-2570.00,1030.00,4600,20231228,-79.28,482,20240828,97.72,3975,-76.03,20240105,482,97.72,20240828,4600,-79.28,20231228,482,97.72,20240828,0.00,N,227100,500,96 억,,44044,N,N,0,N,00,N
20241128,151124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,955,-56,5,-5.54,397214739,414184,153.72,1009,1016,921,1314,708,1011,959.03,0.23,0,-8882,1093,1051,1026,984,959,1039,972,96,303,500,680,1,1,19214182,183,-0.37,0.93,12,2.16,-2570.00,1030.00,4600,20231228,-79.24,482,20240828,98.13,3975,-75.97,20240105,482,98.13,20240828,4600,-79.24,20231228,482,98.13,20240828,0.00,N,227100,500,96 억,,44044,N,N,0,N,00,N
20241128,141121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,954,-57,5,-5.64,359158360,374134,138.85,1009,1016,921,1314,708,1011,959.97,0.23,0,-5639,1093,1051,1026,984,959,1039,972,96,303,500,680,1,1,19214182,183,-0.37,0.93,12,1.95,-2570.00,1030.00,4600,20231228,-79.26,482,20240828,97.93,3975,-76.00,20240105,482,97.93,20240828,4600,-79.26,20231228,482,97.93,20240828,0.00,N,227100,500,96 억,,44044,N,N,0,N,00,N
20241128,131120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,960,-51,5,-5.04,282634217,293618,108.97,1009,1016,921,1314,708,1011,962.59,0.23,0,-13938,1093,1051,1026,984,959,1039,972,96,303,500,680,1,1,19214182,184,-0.37,0.93,12,1.53,-2570.00,1030.00,4600,20231228,-79.13,482,20240828,99.17,3975,-75.85,20240105,482,99.17,20240828,4600,-79.13,20231228,482,99.17,20240828,0.00,N,227100,500,96 억,,44044,N,N,0,N,00,N
20241128,121121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,956,-55,5,-5.44,250512272,259948,96.47,1009,1016,921,1314,708,1011,963.70,0.23,0,-11826,1093,1051,1026,984,959,1039,972,96,303,500,680,1,1,19214182,184,-0.37,0.93,12,1.35,-2570.00,1030.00,4600,20231228,-79.22,482,20240828,98.34,3975,-75.95,20240105,482,98.34,20240828,4600,-79.22,20231228,482,98.34,20240828,0.00,N,227100,500,96 억,,44044,N,N,0,N,00,N
20241128,111124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,963,-48,5,-4.75,233982092,242738,90.09,1009,1016,921,1314,708,1011,963.93,0.23,0,-13915,1093,1051,1026,984,959,1039,972,96,303,500,680,1,1,19214182,185,-0.37,0.93,12,1.26,-2570.00,1030.00,4600,20231228,-79.07,482,20240828,99.79,3975,-75.77,20240105,482,99.79,20240828,4600,-79.07,20231228,482,99.79,20240828,0.00,N,227100,500,96 억,,44044,N,N,0,N,00,N
20241128,101121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,957,-54,5,-5.34,162652705,168382,62.49,1009,1016,921,1314,708,1011,965.97,0.23,0,-7009,1093,1051,1026,984,959,1039,972,96,303,500,680,1,1,19214182,184,-0.37,0.93,12,0.88,-2570.00,1030.00,4600,20231228,-79.20,482,20240828,98.55,3975,-75.92,20240105,482,98.55,20240828,4600,-79.20,20231228,482,98.55,20240828,0.00,N,227100,500,96 억,,44044,N,N,0,N,00,N
20241128,091118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,994,-17,5,-1.68,31129038,31147,11.56,1009,1016,994,1314,708,1011,999.42,0.23,0,1611,1093,1051,1026,984,959,1039,972,96,303,500,680,1,1,19214182,191,-0.39,0.97,12,0.16,-2570.00,1030.00,4600,20231228,-78.39,482,20240828,106.22,3975,-74.99,20240105,482,106.22,20240828,4600,-78.39,20231228,482,106.22,20240828,0.00,N,227100,500,96 억,,44044,N,N,0,N,00,N
20241127,161051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1011,-16,5,-1.56,260656332,257133,72.38,1068,1068,1001,1335,719,1027,1013.74,0.38,0,-28932,1095,1060,1030,995,965,1046,981,96,308,500,690,1,1,19214182,194,-0.39,0.98,12,1.34,-2570.00,1030.00,4600,20231228,-78.02,482,20240828,109.75,3975,-74.57,20240105,482,109.75,20240828,4600,-78.02,20231228,482,109.75,20240828,0.00,N,227100,500,96 억,,73537,N,N,0,N,00,N
20241127,151114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1010,-17,5,-1.66,248573223,245180,69.02,1068,1068,1001,1335,719,1027,1013.84,0.38,0,-28170,1095,1060,1030,995,965,1046,981,96,308,500,690,1,1,19214182,194,-0.39,0.98,12,1.28,-2570.00,1030.00,4600,20231228,-78.04,482,20240828,109.54,3975,-74.59,20240105,482,109.54,20240828,4600,-78.04,20231228,482,109.54,20240828,0.00,N,227100,500,96 억,,73537,N,N,0,N,00,N
20241127,141109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1012,-15,5,-1.46,178933851,176171,49.59,1068,1068,1002,1335,719,1027,1015.68,0.38,0,-23466,1095,1060,1030,995,965,1046,981,96,308,500,690,1,1,19214182,194,-0.39,0.98,12,0.92,-2570.00,1030.00,4600,20231228,-78.00,482,20240828,109.96,3975,-74.54,20240105,482,109.96,20240828,4600,-78.00,20231228,482,109.96,20240828,0.00,N,227100,500,96 억,,73537,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 161104 57 100.00 KOSDAQ 기타서비스 N N N N N 953 -58 5 -5.74 407101231 424564 157.57 1009 1016 921 1314 708 1011 958.89 0.23 0 -10123 1093 1051 1026 984 959 1039 972 96 303 500 680 1 1 19214182 183 -0.37 0.93 12 2.21 -2570.00 1030.00 4600 20231228 -79.28 482 20240828 97.72 3975 -76.03 20240105 482 97.72 20240828 4600 -79.28 20231228 482 97.72 20240828 0.00 N 227100 500 96 억 44044 N N 0 N 00 N
3 20241128 151124 57 100.00 KOSDAQ 기타서비스 N N N N N 955 -56 5 -5.54 397214739 414184 153.72 1009 1016 921 1314 708 1011 959.03 0.23 0 -8882 1093 1051 1026 984 959 1039 972 96 303 500 680 1 1 19214182 183 -0.37 0.93 12 2.16 -2570.00 1030.00 4600 20231228 -79.24 482 20240828 98.13 3975 -75.97 20240105 482 98.13 20240828 4600 -79.24 20231228 482 98.13 20240828 0.00 N 227100 500 96 억 44044 N N 0 N 00 N
4 20241128 141121 57 100.00 KOSDAQ 기타서비스 N N N N N 954 -57 5 -5.64 359158360 374134 138.85 1009 1016 921 1314 708 1011 959.97 0.23 0 -5639 1093 1051 1026 984 959 1039 972 96 303 500 680 1 1 19214182 183 -0.37 0.93 12 1.95 -2570.00 1030.00 4600 20231228 -79.26 482 20240828 97.93 3975 -76.00 20240105 482 97.93 20240828 4600 -79.26 20231228 482 97.93 20240828 0.00 N 227100 500 96 억 44044 N N 0 N 00 N
5 20241128 131120 57 100.00 KOSDAQ 기타서비스 N N N N N 960 -51 5 -5.04 282634217 293618 108.97 1009 1016 921 1314 708 1011 962.59 0.23 0 -13938 1093 1051 1026 984 959 1039 972 96 303 500 680 1 1 19214182 184 -0.37 0.93 12 1.53 -2570.00 1030.00 4600 20231228 -79.13 482 20240828 99.17 3975 -75.85 20240105 482 99.17 20240828 4600 -79.13 20231228 482 99.17 20240828 0.00 N 227100 500 96 억 44044 N N 0 N 00 N
6 20241128 121121 57 100.00 KOSDAQ 기타서비스 N N N N N 956 -55 5 -5.44 250512272 259948 96.47 1009 1016 921 1314 708 1011 963.70 0.23 0 -11826 1093 1051 1026 984 959 1039 972 96 303 500 680 1 1 19214182 184 -0.37 0.93 12 1.35 -2570.00 1030.00 4600 20231228 -79.22 482 20240828 98.34 3975 -75.95 20240105 482 98.34 20240828 4600 -79.22 20231228 482 98.34 20240828 0.00 N 227100 500 96 억 44044 N N 0 N 00 N
7 20241128 111124 57 100.00 KOSDAQ 기타서비스 N N N N N 963 -48 5 -4.75 233982092 242738 90.09 1009 1016 921 1314 708 1011 963.93 0.23 0 -13915 1093 1051 1026 984 959 1039 972 96 303 500 680 1 1 19214182 185 -0.37 0.93 12 1.26 -2570.00 1030.00 4600 20231228 -79.07 482 20240828 99.79 3975 -75.77 20240105 482 99.79 20240828 4600 -79.07 20231228 482 99.79 20240828 0.00 N 227100 500 96 억 44044 N N 0 N 00 N
8 20241128 101121 57 100.00 KOSDAQ 기타서비스 N N N N N 957 -54 5 -5.34 162652705 168382 62.49 1009 1016 921 1314 708 1011 965.97 0.23 0 -7009 1093 1051 1026 984 959 1039 972 96 303 500 680 1 1 19214182 184 -0.37 0.93 12 0.88 -2570.00 1030.00 4600 20231228 -79.20 482 20240828 98.55 3975 -75.92 20240105 482 98.55 20240828 4600 -79.20 20231228 482 98.55 20240828 0.00 N 227100 500 96 억 44044 N N 0 N 00 N
9 20241128 091118 57 100.00 KOSDAQ 기타서비스 N N N N N 994 -17 5 -1.68 31129038 31147 11.56 1009 1016 994 1314 708 1011 999.42 0.23 0 1611 1093 1051 1026 984 959 1039 972 96 303 500 680 1 1 19214182 191 -0.39 0.97 12 0.16 -2570.00 1030.00 4600 20231228 -78.39 482 20240828 106.22 3975 -74.99 20240105 482 106.22 20240828 4600 -78.39 20231228 482 106.22 20240828 0.00 N 227100 500 96 억 44044 N N 0 N 00 N
10 20241127 161051 57 100.00 KOSDAQ 기타서비스 N N N N N 1011 -16 5 -1.56 260656332 257133 72.38 1068 1068 1001 1335 719 1027 1013.74 0.38 0 -28932 1095 1060 1030 995 965 1046 981 96 308 500 690 1 1 19214182 194 -0.39 0.98 12 1.34 -2570.00 1030.00 4600 20231228 -78.02 482 20240828 109.75 3975 -74.57 20240105 482 109.75 20240828 4600 -78.02 20231228 482 109.75 20240828 0.00 N 227100 500 96 억 73537 N N 0 N 00 N
11 20241127 151114 57 100.00 KOSDAQ 기타서비스 N N N N N 1010 -17 5 -1.66 248573223 245180 69.02 1068 1068 1001 1335 719 1027 1013.84 0.38 0 -28170 1095 1060 1030 995 965 1046 981 96 308 500 690 1 1 19214182 194 -0.39 0.98 12 1.28 -2570.00 1030.00 4600 20231228 -78.04 482 20240828 109.54 3975 -74.59 20240105 482 109.54 20240828 4600 -78.04 20231228 482 109.54 20240828 0.00 N 227100 500 96 억 73537 N N 0 N 00 N
12 20241127 141109 57 100.00 KOSDAQ 기타서비스 N N N N N 1012 -15 5 -1.46 178933851 176171 49.59 1068 1068 1002 1335 719 1027 1015.68 0.38 0 -23466 1095 1060 1030 995 965 1046 981 96 308 500 690 1 1 19214182 194 -0.39 0.98 12 0.92 -2570.00 1030.00 4600 20231228 -78.00 482 20240828 109.96 3975 -74.54 20240105 482 109.96 20240828 4600 -78.00 20231228 482 109.96 20240828 0.00 N 227100 500 96 억 73537 N N 0 N 00 N