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
235980/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
20241128,161112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5300,-140,5,-2.57,1112020080,207773,44.66,5440,5530,5270,7070,3810,5440,5352.09,4.62,0,-34482,5873,5656,5393,5176,4913,5765,5285,168,1630,500,3800,10,1,33580695,1780,-3.44,2.52,12,0.62,-1542.00,2106.00,17240,20240325,-69.26,4420,20241115,19.91,17240,-69.26,20240325,4420,19.91,20241115,17240,-69.26,20240325,4420,19.91,20241115,1.17,N,235980,500,167 억,,1550128,N,N,1,N,00,N
20241128,151133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5300,-140,5,-2.57,1036972690,193576,41.61,5440,5530,5280,7070,3810,5440,5356.90,4.62,0,-29198,5873,5656,5393,5176,4913,5765,5285,168,1630,500,3800,10,1,33580695,1780,-3.44,2.52,12,0.58,-1542.00,2106.00,17240,20240325,-69.26,4420,20241115,19.91,17240,-69.26,20240325,4420,19.91,20241115,17240,-69.26,20240325,4420,19.91,20241115,1.17,N,235980,500,167 억,,1550128,N,N,2,N,00,N
20241128,141130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5330,-110,5,-2.02,946699140,176553,37.95,5440,5530,5290,7070,3810,5440,5362.10,4.62,0,-25826,5873,5656,5393,5176,4913,5765,5285,168,1630,500,3800,10,1,33580695,1790,-3.46,2.53,12,0.53,-1542.00,2106.00,17240,20240325,-69.08,4420,20241115,20.59,17240,-69.08,20240325,4420,20.59,20241115,17240,-69.08,20240325,4420,20.59,20241115,1.17,N,235980,500,167 억,,1550128,N,N,2,N,00,N
20241128,131129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5320,-120,5,-2.21,730097550,136234,29.28,5440,5490,5290,7070,3810,5440,5359.11,4.62,0,-21122,5873,5656,5393,5176,4913,5765,5285,168,1630,500,3800,10,1,33580695,1786,-3.45,2.53,12,0.41,-1542.00,2106.00,17240,20240325,-69.14,4420,20241115,20.36,17240,-69.14,20240325,4420,20.36,20241115,17240,-69.14,20240325,4420,20.36,20241115,1.17,N,235980,500,167 억,,1550128,N,N,2,N,00,N
20241128,121130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5350,-90,5,-1.65,649133100,121009,26.01,5440,5490,5300,7070,3810,5440,5364.30,4.62,0,-11504,5873,5656,5393,5176,4913,5765,5285,168,1630,500,3800,10,1,33580695,1797,-3.47,2.54,12,0.36,-1542.00,2106.00,17240,20240325,-68.97,4420,20241115,21.04,17240,-68.97,20240325,4420,21.04,20241115,17240,-68.97,20240325,4420,21.04,20241115,1.17,N,235980,500,167 억,,1550128,N,N,2,N,00,N
20241128,111134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5350,-90,5,-1.65,580452890,108152,23.25,5440,5490,5300,7070,3810,5440,5366.97,4.62,0,-14051,5873,5656,5393,5176,4913,5765,5285,168,1630,500,3800,10,1,33580695,1797,-3.47,2.54,12,0.32,-1542.00,2106.00,17240,20240325,-68.97,4420,20241115,21.04,17240,-68.97,20240325,4420,21.04,20241115,17240,-68.97,20240325,4420,21.04,20241115,1.17,N,235980,500,167 억,,1550128,N,N,2,N,00,N
20241128,101130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5350,-90,5,-1.65,474589690,88451,19.01,5440,5490,5300,7070,3810,5440,5365.52,4.62,0,-4545,5873,5656,5393,5176,4913,5765,5285,168,1630,500,3800,10,1,33580695,1797,-3.47,2.54,12,0.26,-1542.00,2106.00,17240,20240325,-68.97,4420,20241115,21.04,17240,-68.97,20240325,4420,21.04,20241115,17240,-68.97,20240325,4420,21.04,20241115,1.17,N,235980,500,167 억,,1550128,N,N,2,N,00,N
20241128,091126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5390,-50,5,-0.92,90366320,16719,3.59,5440,5490,5380,7070,3810,5440,5404.89,4.62,0,-521,5873,5656,5393,5176,4913,5765,5285,168,1630,500,3800,10,1,33580695,1810,-3.50,2.56,12,0.05,-1542.00,2106.00,17240,20240325,-68.74,4420,20241115,21.95,17240,-68.74,20240325,4420,21.95,20241115,17240,-68.74,20240325,4420,21.95,20241115,1.17,N,235980,500,167 억,,1550128,N,N,2,N,00,N
20241127,161100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5440,270,2,5.22,2489232680,462477,89.66,5180,5610,5130,6720,3620,5170,5382.42,4.58,0,11664,5616,5392,5266,5042,4916,5330,4980,168,1550,500,3610,10,1,33580695,1827,-3.53,2.58,12,1.38,-1542.00,2106.00,17240,20240325,-68.45,4420,20241115,23.08,17240,-68.45,20240325,4420,23.08,20241115,17240,-68.45,20240325,4420,23.08,20241115,1.05,N,235980,500,167 억,,1538573,N,N,2,N,00,N
20241127,151123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5420,250,2,4.84,2422592530,450178,87.28,5180,5610,5130,6720,3620,5170,5381.41,4.58,0,10015,5616,5392,5266,5042,4916,5330,4980,168,1550,500,3610,10,1,33580695,1820,-3.51,2.57,12,1.34,-1542.00,2106.00,17240,20240325,-68.56,4420,20241115,22.62,17240,-68.56,20240325,4420,22.62,20241115,17240,-68.56,20240325,4420,22.62,20241115,1.05,N,235980,500,167 억,,1538573,N,N,1,N,00,N
20241127,141118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5400,230,2,4.45,2092929940,389471,75.51,5180,5610,5130,6720,3620,5170,5373.78,4.58,0,7995,5616,5392,5266,5042,4916,5330,4980,168,1550,500,3610,10,1,33580695,1813,-3.50,2.56,12,1.16,-1542.00,2106.00,17240,20240325,-68.68,4420,20241115,22.17,17240,-68.68,20240325,4420,22.17,20241115,17240,-68.68,20240325,4420,22.17,20241115,1.05,N,235980,500,167 억,,1538573,N,N,1,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 161112 57 100.00 KOSDAQ 기타서비스 N N N N N 5300 -140 5 -2.57 1112020080 207773 44.66 5440 5530 5270 7070 3810 5440 5352.09 4.62 0 -34482 5873 5656 5393 5176 4913 5765 5285 168 1630 500 3800 10 1 33580695 1780 -3.44 2.52 12 0.62 -1542.00 2106.00 17240 20240325 -69.26 4420 20241115 19.91 17240 -69.26 20240325 4420 19.91 20241115 17240 -69.26 20240325 4420 19.91 20241115 1.17 N 235980 500 167 억 1550128 N N 1 N 00 N
3 20241128 151133 57 100.00 KOSDAQ 기타서비스 N N N N N 5300 -140 5 -2.57 1036972690 193576 41.61 5440 5530 5280 7070 3810 5440 5356.90 4.62 0 -29198 5873 5656 5393 5176 4913 5765 5285 168 1630 500 3800 10 1 33580695 1780 -3.44 2.52 12 0.58 -1542.00 2106.00 17240 20240325 -69.26 4420 20241115 19.91 17240 -69.26 20240325 4420 19.91 20241115 17240 -69.26 20240325 4420 19.91 20241115 1.17 N 235980 500 167 억 1550128 N N 2 N 00 N
4 20241128 141130 57 100.00 KOSDAQ 기타서비스 N N N N N 5330 -110 5 -2.02 946699140 176553 37.95 5440 5530 5290 7070 3810 5440 5362.10 4.62 0 -25826 5873 5656 5393 5176 4913 5765 5285 168 1630 500 3800 10 1 33580695 1790 -3.46 2.53 12 0.53 -1542.00 2106.00 17240 20240325 -69.08 4420 20241115 20.59 17240 -69.08 20240325 4420 20.59 20241115 17240 -69.08 20240325 4420 20.59 20241115 1.17 N 235980 500 167 억 1550128 N N 2 N 00 N
5 20241128 131129 57 100.00 KOSDAQ 기타서비스 N N N N N 5320 -120 5 -2.21 730097550 136234 29.28 5440 5490 5290 7070 3810 5440 5359.11 4.62 0 -21122 5873 5656 5393 5176 4913 5765 5285 168 1630 500 3800 10 1 33580695 1786 -3.45 2.53 12 0.41 -1542.00 2106.00 17240 20240325 -69.14 4420 20241115 20.36 17240 -69.14 20240325 4420 20.36 20241115 17240 -69.14 20240325 4420 20.36 20241115 1.17 N 235980 500 167 억 1550128 N N 2 N 00 N
6 20241128 121130 57 100.00 KOSDAQ 기타서비스 N N N N N 5350 -90 5 -1.65 649133100 121009 26.01 5440 5490 5300 7070 3810 5440 5364.30 4.62 0 -11504 5873 5656 5393 5176 4913 5765 5285 168 1630 500 3800 10 1 33580695 1797 -3.47 2.54 12 0.36 -1542.00 2106.00 17240 20240325 -68.97 4420 20241115 21.04 17240 -68.97 20240325 4420 21.04 20241115 17240 -68.97 20240325 4420 21.04 20241115 1.17 N 235980 500 167 억 1550128 N N 2 N 00 N
7 20241128 111134 57 100.00 KOSDAQ 기타서비스 N N N N N 5350 -90 5 -1.65 580452890 108152 23.25 5440 5490 5300 7070 3810 5440 5366.97 4.62 0 -14051 5873 5656 5393 5176 4913 5765 5285 168 1630 500 3800 10 1 33580695 1797 -3.47 2.54 12 0.32 -1542.00 2106.00 17240 20240325 -68.97 4420 20241115 21.04 17240 -68.97 20240325 4420 21.04 20241115 17240 -68.97 20240325 4420 21.04 20241115 1.17 N 235980 500 167 억 1550128 N N 2 N 00 N
8 20241128 101130 57 100.00 KOSDAQ 기타서비스 N N N N N 5350 -90 5 -1.65 474589690 88451 19.01 5440 5490 5300 7070 3810 5440 5365.52 4.62 0 -4545 5873 5656 5393 5176 4913 5765 5285 168 1630 500 3800 10 1 33580695 1797 -3.47 2.54 12 0.26 -1542.00 2106.00 17240 20240325 -68.97 4420 20241115 21.04 17240 -68.97 20240325 4420 21.04 20241115 17240 -68.97 20240325 4420 21.04 20241115 1.17 N 235980 500 167 억 1550128 N N 2 N 00 N
9 20241128 091126 57 100.00 KOSDAQ 기타서비스 N N N N N 5390 -50 5 -0.92 90366320 16719 3.59 5440 5490 5380 7070 3810 5440 5404.89 4.62 0 -521 5873 5656 5393 5176 4913 5765 5285 168 1630 500 3800 10 1 33580695 1810 -3.50 2.56 12 0.05 -1542.00 2106.00 17240 20240325 -68.74 4420 20241115 21.95 17240 -68.74 20240325 4420 21.95 20241115 17240 -68.74 20240325 4420 21.95 20241115 1.17 N 235980 500 167 억 1550128 N N 2 N 00 N
10 20241127 161100 57 100.00 KOSDAQ 기타서비스 N N N N N 5440 270 2 5.22 2489232680 462477 89.66 5180 5610 5130 6720 3620 5170 5382.42 4.58 0 11664 5616 5392 5266 5042 4916 5330 4980 168 1550 500 3610 10 1 33580695 1827 -3.53 2.58 12 1.38 -1542.00 2106.00 17240 20240325 -68.45 4420 20241115 23.08 17240 -68.45 20240325 4420 23.08 20241115 17240 -68.45 20240325 4420 23.08 20241115 1.05 N 235980 500 167 억 1538573 N N 2 N 00 N
11 20241127 151123 57 100.00 KOSDAQ 기타서비스 N N N N N 5420 250 2 4.84 2422592530 450178 87.28 5180 5610 5130 6720 3620 5170 5381.41 4.58 0 10015 5616 5392 5266 5042 4916 5330 4980 168 1550 500 3610 10 1 33580695 1820 -3.51 2.57 12 1.34 -1542.00 2106.00 17240 20240325 -68.56 4420 20241115 22.62 17240 -68.56 20240325 4420 22.62 20241115 17240 -68.56 20240325 4420 22.62 20241115 1.05 N 235980 500 167 억 1538573 N N 1 N 00 N
12 20241127 141118 57 100.00 KOSDAQ 기타서비스 N N N N N 5400 230 2 4.45 2092929940 389471 75.51 5180 5610 5130 6720 3620 5170 5373.78 4.58 0 7995 5616 5392 5266 5042 4916 5330 4980 168 1550 500 3610 10 1 33580695 1813 -3.50 2.56 12 1.16 -1542.00 2106.00 17240 20240325 -68.68 4420 20241115 22.17 17240 -68.68 20240325 4420 22.17 20241115 17240 -68.68 20240325 4420 22.17 20241115 1.05 N 235980 500 167 억 1538573 N N 1 N 00 N