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
234340/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
20241128,161111,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15010,-190,5,-1.25,418930220,27823,50.28,15200,15340,14950,19760,10640,15200,15057.00,3.57,0,-6141,15920,15560,15360,15000,14800,15460,14900,47,4560,500,10640,10,1,9453000,1419,12.57,0.86,12,0.29,1194.00,17423.00,29450,20240111,-49.03,14350,20241114,4.60,29450,-49.03,20240111,14350,4.60,20241114,29450,-49.03,20240111,14350,4.60,20241114,2.99,N,234340,500,47 억,,337451,N,N,0,N,00,N
20241128,151132,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14990,-210,5,-1.38,398570140,26466,47.83,15200,15340,14950,19760,10640,15200,15059.70,3.57,0,-5760,15920,15560,15360,15000,14800,15460,14900,47,4560,500,10640,10,1,9453000,1417,12.55,0.86,12,0.28,1194.00,17423.00,29450,20240111,-49.10,14350,20241114,4.46,29450,-49.10,20240111,14350,4.46,20241114,29450,-49.10,20240111,14350,4.46,20241114,2.99,N,234340,500,47 억,,337451,N,N,0,N,00,N
20241128,141129,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15080,-120,5,-0.79,336851100,22354,40.40,15200,15340,14950,19760,10640,15200,15068.94,3.57,0,-6518,15920,15560,15360,15000,14800,15460,14900,47,4560,500,10640,10,1,9453000,1426,12.63,0.87,12,0.24,1194.00,17423.00,29450,20240111,-48.79,14350,20241114,5.09,29450,-48.79,20240111,14350,5.09,20241114,29450,-48.79,20240111,14350,5.09,20241114,2.99,N,234340,500,47 억,,337451,N,N,0,N,00,N
20241128,131128,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15180,-20,5,-0.13,306162730,20317,36.72,15200,15340,14950,19760,10640,15200,15069.29,3.57,0,-6664,15920,15560,15360,15000,14800,15460,14900,47,4560,500,10640,10,1,9453000,1435,12.71,0.87,12,0.21,1194.00,17423.00,29450,20240111,-48.46,14350,20241114,5.78,29450,-48.46,20240111,14350,5.78,20241114,29450,-48.46,20240111,14350,5.78,20241114,2.99,N,234340,500,47 억,,337451,N,N,0,N,00,N
20241128,121129,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15100,-100,5,-0.66,278718470,18509,33.45,15200,15290,14950,19760,10640,15200,15058.54,3.57,0,-6505,15920,15560,15360,15000,14800,15460,14900,47,4560,500,10640,10,1,9453000,1427,12.65,0.87,12,0.20,1194.00,17423.00,29450,20240111,-48.73,14350,20241114,5.23,29450,-48.73,20240111,14350,5.23,20241114,29450,-48.73,20240111,14350,5.23,20241114,2.99,N,234340,500,47 억,,337451,N,N,0,N,00,N
20241128,111133,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15030,-170,5,-1.12,226191020,15008,27.12,15200,15290,14970,19760,10640,15200,15071.36,3.57,0,-6279,15920,15560,15360,15000,14800,15460,14900,47,4560,500,10640,10,1,9453000,1421,12.59,0.86,12,0.16,1194.00,17423.00,29450,20240111,-48.96,14350,20241114,4.74,29450,-48.96,20240111,14350,4.74,20241114,29450,-48.96,20240111,14350,4.74,20241114,2.99,N,234340,500,47 억,,337451,N,N,0,N,00,N
20241128,101130,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15170,-30,5,-0.20,77467090,5114,9.24,15200,15290,15000,19760,10640,15200,15148.04,3.57,0,-1826,15920,15560,15360,15000,14800,15460,14900,47,4560,500,10640,10,1,9453000,1434,12.71,0.87,12,0.05,1194.00,17423.00,29450,20240111,-48.49,14350,20241114,5.71,29450,-48.49,20240111,14350,5.71,20241114,29450,-48.49,20240111,14350,5.71,20241114,2.99,N,234340,500,47 억,,337451,N,N,0,N,00,N
20241128,091125,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15100,-100,5,-0.66,26610660,1765,3.19,15200,15200,15000,19760,10640,15200,15076.86,3.57,0,-172,15920,15560,15360,15000,14800,15460,14900,47,4560,500,10640,10,1,9453000,1427,12.65,0.87,12,0.02,1194.00,17423.00,29450,20240111,-48.73,14350,20241114,5.23,29450,-48.73,20240111,14350,5.23,20241114,29450,-48.73,20240111,14350,5.23,20241114,2.99,N,234340,500,47 억,,337451,N,N,0,N,00,N
20241127,161059,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15200,-450,5,-2.88,843476470,55270,368.47,15650,15720,15160,20300,10960,15650,15261.02,3.57,0,2968,15956,15802,15616,15462,15276,15710,15370,47,4650,500,10950,10,1,9453000,1437,12.73,0.87,12,0.58,1194.00,17423.00,29450,20240111,-48.39,14350,20241114,5.92,29450,-48.39,20240111,14350,5.92,20241114,29450,-48.39,20240111,14350,5.92,20241114,3.00,N,234340,500,47 억,,337097,N,N,0,N,00,N
20241127,151122,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15210,-440,5,-2.81,821430980,53820,358.80,15650,15720,15160,20300,10960,15650,15262.56,3.57,0,3403,15956,15802,15616,15462,15276,15710,15370,47,4650,500,10950,10,1,9453000,1438,12.74,0.87,12,0.57,1194.00,17423.00,29450,20240111,-48.35,14350,20241114,5.99,29450,-48.35,20240111,14350,5.99,20241114,29450,-48.35,20240111,14350,5.99,20241114,3.00,N,234340,500,47 억,,337097,N,N,0,N,00,N
20241127,141117,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15240,-410,5,-2.62,679792470,44509,296.73,15650,15720,15160,20300,10960,15650,15273.15,3.57,0,4509,15956,15802,15616,15462,15276,15710,15370,47,4650,500,10950,10,1,9453000,1441,12.76,0.87,12,0.47,1194.00,17423.00,29450,20240111,-48.25,14350,20241114,6.20,29450,-48.25,20240111,14350,6.20,20241114,29450,-48.25,20240111,14350,6.20,20241114,3.00,N,234340,500,47 억,,337097,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 161111 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15010 -190 5 -1.25 418930220 27823 50.28 15200 15340 14950 19760 10640 15200 15057.00 3.57 0 -6141 15920 15560 15360 15000 14800 15460 14900 47 4560 500 10640 10 1 9453000 1419 12.57 0.86 12 0.29 1194.00 17423.00 29450 20240111 -49.03 14350 20241114 4.60 29450 -49.03 20240111 14350 4.60 20241114 29450 -49.03 20240111 14350 4.60 20241114 2.99 N 234340 500 47 억 337451 N N 0 N 00 N
3 20241128 151132 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14990 -210 5 -1.38 398570140 26466 47.83 15200 15340 14950 19760 10640 15200 15059.70 3.57 0 -5760 15920 15560 15360 15000 14800 15460 14900 47 4560 500 10640 10 1 9453000 1417 12.55 0.86 12 0.28 1194.00 17423.00 29450 20240111 -49.10 14350 20241114 4.46 29450 -49.10 20240111 14350 4.46 20241114 29450 -49.10 20240111 14350 4.46 20241114 2.99 N 234340 500 47 억 337451 N N 0 N 00 N
4 20241128 141129 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15080 -120 5 -0.79 336851100 22354 40.40 15200 15340 14950 19760 10640 15200 15068.94 3.57 0 -6518 15920 15560 15360 15000 14800 15460 14900 47 4560 500 10640 10 1 9453000 1426 12.63 0.87 12 0.24 1194.00 17423.00 29450 20240111 -48.79 14350 20241114 5.09 29450 -48.79 20240111 14350 5.09 20241114 29450 -48.79 20240111 14350 5.09 20241114 2.99 N 234340 500 47 억 337451 N N 0 N 00 N
5 20241128 131128 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15180 -20 5 -0.13 306162730 20317 36.72 15200 15340 14950 19760 10640 15200 15069.29 3.57 0 -6664 15920 15560 15360 15000 14800 15460 14900 47 4560 500 10640 10 1 9453000 1435 12.71 0.87 12 0.21 1194.00 17423.00 29450 20240111 -48.46 14350 20241114 5.78 29450 -48.46 20240111 14350 5.78 20241114 29450 -48.46 20240111 14350 5.78 20241114 2.99 N 234340 500 47 억 337451 N N 0 N 00 N
6 20241128 121129 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15100 -100 5 -0.66 278718470 18509 33.45 15200 15290 14950 19760 10640 15200 15058.54 3.57 0 -6505 15920 15560 15360 15000 14800 15460 14900 47 4560 500 10640 10 1 9453000 1427 12.65 0.87 12 0.20 1194.00 17423.00 29450 20240111 -48.73 14350 20241114 5.23 29450 -48.73 20240111 14350 5.23 20241114 29450 -48.73 20240111 14350 5.23 20241114 2.99 N 234340 500 47 억 337451 N N 0 N 00 N
7 20241128 111133 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15030 -170 5 -1.12 226191020 15008 27.12 15200 15290 14970 19760 10640 15200 15071.36 3.57 0 -6279 15920 15560 15360 15000 14800 15460 14900 47 4560 500 10640 10 1 9453000 1421 12.59 0.86 12 0.16 1194.00 17423.00 29450 20240111 -48.96 14350 20241114 4.74 29450 -48.96 20240111 14350 4.74 20241114 29450 -48.96 20240111 14350 4.74 20241114 2.99 N 234340 500 47 억 337451 N N 0 N 00 N
8 20241128 101130 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15170 -30 5 -0.20 77467090 5114 9.24 15200 15290 15000 19760 10640 15200 15148.04 3.57 0 -1826 15920 15560 15360 15000 14800 15460 14900 47 4560 500 10640 10 1 9453000 1434 12.71 0.87 12 0.05 1194.00 17423.00 29450 20240111 -48.49 14350 20241114 5.71 29450 -48.49 20240111 14350 5.71 20241114 29450 -48.49 20240111 14350 5.71 20241114 2.99 N 234340 500 47 억 337451 N N 0 N 00 N
9 20241128 091125 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15100 -100 5 -0.66 26610660 1765 3.19 15200 15200 15000 19760 10640 15200 15076.86 3.57 0 -172 15920 15560 15360 15000 14800 15460 14900 47 4560 500 10640 10 1 9453000 1427 12.65 0.87 12 0.02 1194.00 17423.00 29450 20240111 -48.73 14350 20241114 5.23 29450 -48.73 20240111 14350 5.23 20241114 29450 -48.73 20240111 14350 5.23 20241114 2.99 N 234340 500 47 억 337451 N N 0 N 00 N
10 20241127 161059 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15200 -450 5 -2.88 843476470 55270 368.47 15650 15720 15160 20300 10960 15650 15261.02 3.57 0 2968 15956 15802 15616 15462 15276 15710 15370 47 4650 500 10950 10 1 9453000 1437 12.73 0.87 12 0.58 1194.00 17423.00 29450 20240111 -48.39 14350 20241114 5.92 29450 -48.39 20240111 14350 5.92 20241114 29450 -48.39 20240111 14350 5.92 20241114 3.00 N 234340 500 47 억 337097 N N 0 N 00 N
11 20241127 151122 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15210 -440 5 -2.81 821430980 53820 358.80 15650 15720 15160 20300 10960 15650 15262.56 3.57 0 3403 15956 15802 15616 15462 15276 15710 15370 47 4650 500 10950 10 1 9453000 1438 12.74 0.87 12 0.57 1194.00 17423.00 29450 20240111 -48.35 14350 20241114 5.99 29450 -48.35 20240111 14350 5.99 20241114 29450 -48.35 20240111 14350 5.99 20241114 3.00 N 234340 500 47 억 337097 N N 0 N 00 N
12 20241127 141117 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15240 -410 5 -2.62 679792470 44509 296.73 15650 15720 15160 20300 10960 15650 15273.15 3.57 0 4509 15956 15802 15616 15462 15276 15710 15370 47 4650 500 10950 10 1 9453000 1441 12.76 0.87 12 0.47 1194.00 17423.00 29450 20240111 -48.25 14350 20241114 6.20 29450 -48.25 20240111 14350 6.20 20241114 29450 -48.25 20240111 14350 6.20 20241114 3.00 N 234340 500 47 억 337097 N N 0 N 00 N