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
228760/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
20241128,161106,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13680,410,2,3.09,1862445160,136998,63.64,13300,13760,13300,17250,9290,13270,13594.63,0.00,0,9751,13850,13560,13410,13120,12970,13485,13045,122,3980,500,9550,10,1,24362333,3333,-37.48,2.53,12,0.56,-365.00,5402.00,27950,20240110,-51.06,13260,20241127,3.17,27950,-51.06,20240110,13260,3.17,20241127,27950,-51.06,20240110,13260,3.17,20241127,1.38,N,228760,500,121 억,,0,N,N,1,N,00,N
20241128,151126,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13640,370,2,2.79,1806697410,132920,61.75,13300,13760,13300,17250,9290,13270,13592.37,0.00,0,10037,13850,13560,13410,13120,12970,13485,13045,122,3980,500,9550,10,1,24362333,3323,-37.37,2.52,12,0.55,-365.00,5402.00,27950,20240110,-51.20,13260,20241127,2.87,27950,-51.20,20240110,13260,2.87,20241127,27950,-51.20,20240110,13260,2.87,20241127,1.38,N,228760,500,121 억,,0,N,N,198,N,00,N
20241128,141123,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13650,380,2,2.86,1684163030,123959,57.58,13300,13760,13300,17250,9290,13270,13586.45,0.00,0,11206,13850,13560,13410,13120,12970,13485,13045,122,3980,500,9550,10,1,24362333,3325,-37.40,2.53,12,0.51,-365.00,5402.00,27950,20240110,-51.16,13260,20241127,2.94,27950,-51.16,20240110,13260,2.94,20241127,27950,-51.16,20240110,13260,2.94,20241127,1.38,N,228760,500,121 억,,0,N,N,198,N,00,N
20241128,131122,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13750,480,2,3.62,1541324350,113527,52.74,13300,13760,13300,17250,9290,13270,13576.72,0.00,0,11446,13850,13560,13410,13120,12970,13485,13045,122,3980,500,9550,10,1,24362333,3350,-37.67,2.55,12,0.47,-365.00,5402.00,27950,20240110,-50.81,13260,20241127,3.70,27950,-50.81,20240110,13260,3.70,20241127,27950,-50.81,20240110,13260,3.70,20241127,1.38,N,228760,500,121 억,,0,N,N,198,N,00,N
20241128,121123,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13620,350,2,2.64,1344416650,99108,46.04,13300,13720,13300,17250,9290,13270,13565.17,0.00,0,6665,13850,13560,13410,13120,12970,13485,13045,122,3980,500,9550,10,1,24362333,3318,-37.32,2.52,12,0.41,-365.00,5402.00,27950,20240110,-51.27,13260,20241127,2.71,27950,-51.27,20240110,13260,2.71,20241127,27950,-51.27,20240110,13260,2.71,20241127,1.38,N,228760,500,121 억,,0,N,N,198,N,00,N
20241128,111127,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13600,330,2,2.49,1192852240,87963,40.86,13300,13720,13300,17250,9290,13270,13560.84,0.00,0,8239,13850,13560,13410,13120,12970,13485,13045,122,3980,500,9550,10,1,24362333,3313,-37.26,2.52,12,0.36,-365.00,5402.00,27950,20240110,-51.34,13260,20241127,2.56,27950,-51.34,20240110,13260,2.56,20241127,27950,-51.34,20240110,13260,2.56,20241127,1.38,N,228760,500,121 억,,0,N,N,198,N,00,N
20241128,101124,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13660,390,2,2.94,975998350,72068,33.48,13300,13700,13300,17250,9290,13270,13542.74,0.00,0,12293,13850,13560,13410,13120,12970,13485,13045,122,3980,500,9550,10,1,24362333,3328,-37.42,2.53,12,0.30,-365.00,5402.00,27950,20240110,-51.13,13260,20241127,3.02,27950,-51.13,20240110,13260,3.02,20241127,27950,-51.13,20240110,13260,3.02,20241127,1.38,N,228760,500,121 억,,0,N,N,198,N,00,N
20241128,091120,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,13480,210,2,1.58,239618720,17731,8.24,13300,13600,13300,17250,9290,13270,13514.11,0.00,0,3874,13850,13560,13410,13120,12970,13485,13045,122,3980,500,9550,10,1,24362333,3284,-36.93,2.50,12,0.07,-365.00,5402.00,27950,20240110,-51.77,13260,20241127,1.66,27950,-51.77,20240110,13260,1.66,20241127,27950,-51.77,20240110,13260,1.66,20241127,1.38,N,228760,500,121 억,,0,N,N,198,N,00,N
20241127,161053,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,13270,-490,5,-3.56,2832544600,211194,121.61,13460,13700,13260,17880,9640,13760,13413.01,0.00,0,-308,14513,14136,13913,13536,13313,14025,13425,122,4120,500,9900,10,1,24362333,3233,-36.36,2.46,12,0.87,-365.00,5402.00,27950,20240110,-52.52,13260,20241127,0.08,27950,-52.52,20240110,13260,0.08,20241127,27950,-52.52,20240110,13260,0.08,20241127,1.53,N,228760,500,121 억,,0,N,N,198,N,00,N
20241127,151116,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,13290,-470,5,-3.42,2681784520,199836,115.07,13460,13700,13280,17880,9640,13760,13419.93,0.00,0,305,14513,14136,13913,13536,13313,14025,13425,122,4120,500,9900,10,1,24362333,3238,-36.41,2.46,12,0.82,-365.00,5402.00,27950,20240110,-52.45,13280,20241127,0.08,27950,-52.45,20240110,13280,0.08,20241127,27950,-52.45,20240110,13280,0.08,20241127,1.53,N,228760,500,121 억,,0,N,N,123,N,00,N
20241127,141112,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,13390,-370,5,-2.69,2141668700,159356,91.76,13460,13700,13300,17880,9640,13760,13439.52,0.00,0,4620,14513,14136,13913,13536,13313,14025,13425,122,4120,500,9900,10,1,24362333,3262,-36.68,2.48,12,0.65,-365.00,5402.00,27950,20240110,-52.09,13300,20241127,0.68,27950,-52.09,20240110,13300,0.68,20241127,27950,-52.09,20240110,13300,0.68,20241127,1.53,N,228760,500,121 억,,0,N,N,123,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 161106 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 13680 410 2 3.09 1862445160 136998 63.64 13300 13760 13300 17250 9290 13270 13594.63 0.00 0 9751 13850 13560 13410 13120 12970 13485 13045 122 3980 500 9550 10 1 24362333 3333 -37.48 2.53 12 0.56 -365.00 5402.00 27950 20240110 -51.06 13260 20241127 3.17 27950 -51.06 20240110 13260 3.17 20241127 27950 -51.06 20240110 13260 3.17 20241127 1.38 N 228760 500 121 억 0 N N 1 N 00 N
3 20241128 151126 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 13640 370 2 2.79 1806697410 132920 61.75 13300 13760 13300 17250 9290 13270 13592.37 0.00 0 10037 13850 13560 13410 13120 12970 13485 13045 122 3980 500 9550 10 1 24362333 3323 -37.37 2.52 12 0.55 -365.00 5402.00 27950 20240110 -51.20 13260 20241127 2.87 27950 -51.20 20240110 13260 2.87 20241127 27950 -51.20 20240110 13260 2.87 20241127 1.38 N 228760 500 121 억 0 N N 198 N 00 N
4 20241128 141123 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 13650 380 2 2.86 1684163030 123959 57.58 13300 13760 13300 17250 9290 13270 13586.45 0.00 0 11206 13850 13560 13410 13120 12970 13485 13045 122 3980 500 9550 10 1 24362333 3325 -37.40 2.53 12 0.51 -365.00 5402.00 27950 20240110 -51.16 13260 20241127 2.94 27950 -51.16 20240110 13260 2.94 20241127 27950 -51.16 20240110 13260 2.94 20241127 1.38 N 228760 500 121 억 0 N N 198 N 00 N
5 20241128 131122 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 13750 480 2 3.62 1541324350 113527 52.74 13300 13760 13300 17250 9290 13270 13576.72 0.00 0 11446 13850 13560 13410 13120 12970 13485 13045 122 3980 500 9550 10 1 24362333 3350 -37.67 2.55 12 0.47 -365.00 5402.00 27950 20240110 -50.81 13260 20241127 3.70 27950 -50.81 20240110 13260 3.70 20241127 27950 -50.81 20240110 13260 3.70 20241127 1.38 N 228760 500 121 억 0 N N 198 N 00 N
6 20241128 121123 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 13620 350 2 2.64 1344416650 99108 46.04 13300 13720 13300 17250 9290 13270 13565.17 0.00 0 6665 13850 13560 13410 13120 12970 13485 13045 122 3980 500 9550 10 1 24362333 3318 -37.32 2.52 12 0.41 -365.00 5402.00 27950 20240110 -51.27 13260 20241127 2.71 27950 -51.27 20240110 13260 2.71 20241127 27950 -51.27 20240110 13260 2.71 20241127 1.38 N 228760 500 121 억 0 N N 198 N 00 N
7 20241128 111127 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 13600 330 2 2.49 1192852240 87963 40.86 13300 13720 13300 17250 9290 13270 13560.84 0.00 0 8239 13850 13560 13410 13120 12970 13485 13045 122 3980 500 9550 10 1 24362333 3313 -37.26 2.52 12 0.36 -365.00 5402.00 27950 20240110 -51.34 13260 20241127 2.56 27950 -51.34 20240110 13260 2.56 20241127 27950 -51.34 20240110 13260 2.56 20241127 1.38 N 228760 500 121 억 0 N N 198 N 00 N
8 20241128 101124 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 13660 390 2 2.94 975998350 72068 33.48 13300 13700 13300 17250 9290 13270 13542.74 0.00 0 12293 13850 13560 13410 13120 12970 13485 13045 122 3980 500 9550 10 1 24362333 3328 -37.42 2.53 12 0.30 -365.00 5402.00 27950 20240110 -51.13 13260 20241127 3.02 27950 -51.13 20240110 13260 3.02 20241127 27950 -51.13 20240110 13260 3.02 20241127 1.38 N 228760 500 121 억 0 N N 198 N 00 N
9 20241128 091120 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 13480 210 2 1.58 239618720 17731 8.24 13300 13600 13300 17250 9290 13270 13514.11 0.00 0 3874 13850 13560 13410 13120 12970 13485 13045 122 3980 500 9550 10 1 24362333 3284 -36.93 2.50 12 0.07 -365.00 5402.00 27950 20240110 -51.77 13260 20241127 1.66 27950 -51.77 20240110 13260 1.66 20241127 27950 -51.77 20240110 13260 1.66 20241127 1.38 N 228760 500 121 억 0 N N 198 N 00 N
10 20241127 161053 55 40.00 KOSDAQ 신저가 기타서비스 N N N Y 40 N 13270 -490 5 -3.56 2832544600 211194 121.61 13460 13700 13260 17880 9640 13760 13413.01 0.00 0 -308 14513 14136 13913 13536 13313 14025 13425 122 4120 500 9900 10 1 24362333 3233 -36.36 2.46 12 0.87 -365.00 5402.00 27950 20240110 -52.52 13260 20241127 0.08 27950 -52.52 20240110 13260 0.08 20241127 27950 -52.52 20240110 13260 0.08 20241127 1.53 N 228760 500 121 억 0 N N 198 N 00 N
11 20241127 151116 55 40.00 KOSDAQ 신저가 기타서비스 N N N Y 40 N 13290 -470 5 -3.42 2681784520 199836 115.07 13460 13700 13280 17880 9640 13760 13419.93 0.00 0 305 14513 14136 13913 13536 13313 14025 13425 122 4120 500 9900 10 1 24362333 3238 -36.41 2.46 12 0.82 -365.00 5402.00 27950 20240110 -52.45 13280 20241127 0.08 27950 -52.45 20240110 13280 0.08 20241127 27950 -52.45 20240110 13280 0.08 20241127 1.53 N 228760 500 121 억 0 N N 123 N 00 N
12 20241127 141112 55 40.00 KOSDAQ 신저가 기타서비스 N N N Y 40 N 13390 -370 5 -2.69 2141668700 159356 91.76 13460 13700 13300 17880 9640 13760 13439.52 0.00 0 4620 14513 14136 13913 13536 13313 14025 13425 122 4120 500 9900 10 1 24362333 3262 -36.68 2.48 12 0.65 -365.00 5402.00 27950 20240110 -52.09 13300 20241127 0.68 27950 -52.09 20240110 13300 0.68 20241127 27950 -52.09 20240110 13300 0.68 20241127 1.53 N 228760 500 121 억 0 N N 123 N 00 N