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
239340/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
20241128,161117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,425,2,20.58,35897134870,14802089,718.03,2300,2590,2155,2680,1450,2065,2424.88,0.09,0,-10902,2382,2223,1906,1747,1430,2303,1827,27,615,100,1280,5,1,26979634,672,-9.26,2.66,12,54.86,-269.00,936.00,4380,20240123,-43.15,1409,20241114,76.72,4380,-43.15,20240123,1409,76.72,20241114,4380,-43.15,20240123,1409,76.72,20241114,1.41,N,239340,100,26 억,,24413,N,N,0,N,00,N
20241128,151138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2355,290,2,14.04,34651907430,14290787,693.23,2300,2590,2155,2680,1450,2065,2424.77,0.09,0,-7715,2382,2223,1906,1747,1430,2303,1827,27,615,100,1280,5,1,26979634,635,-8.75,2.52,12,52.97,-269.00,936.00,4380,20240123,-46.23,1409,20241114,67.14,4380,-46.23,20240123,1409,67.14,20241114,4380,-46.23,20240123,1409,67.14,20241114,1.41,N,239340,100,26 억,,24413,N,N,0,N,00,N
20241128,141135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,330,2,15.98,32650739325,13434351,651.68,2300,2590,2155,2680,1450,2065,2430.39,0.09,0,-10898,2382,2223,1906,1747,1430,2303,1827,27,615,100,1280,5,1,26979634,646,-8.90,2.56,12,49.79,-269.00,936.00,4380,20240123,-45.32,1409,20241114,69.98,4380,-45.32,20240123,1409,69.98,20241114,4380,-45.32,20240123,1409,69.98,20241114,1.41,N,239340,100,26 억,,24413,N,N,0,N,00,N
20241128,131134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,440,2,21.31,29986307395,12327483,597.99,2300,2590,2155,2680,1450,2065,2432.48,0.09,0,-10352,2382,2223,1906,1747,1430,2303,1827,27,615,100,1280,5,1,26979634,676,-9.31,2.68,12,45.69,-269.00,936.00,4380,20240123,-42.81,1409,20241114,77.79,4380,-42.81,20240123,1409,77.79,20241114,4380,-42.81,20240123,1409,77.79,20241114,1.41,N,239340,100,26 억,,24413,N,N,0,N,00,N
20241128,121134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,435,2,21.07,27833289300,11466344,556.22,2300,2590,2155,2680,1450,2065,2427.39,0.09,0,-10307,2382,2223,1906,1747,1430,2303,1827,27,615,100,1280,5,1,26979634,674,-9.29,2.67,12,42.50,-269.00,936.00,4380,20240123,-42.92,1409,20241114,77.43,4380,-42.92,20240123,1409,77.43,20241114,4380,-42.92,20240123,1409,77.43,20241114,1.41,N,239340,100,26 억,,24413,N,N,0,N,00,N
20241128,111138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2455,390,2,18.89,23658220380,9789881,474.89,2300,2590,2155,2680,1450,2065,2416.60,0.09,0,-11203,2382,2223,1906,1747,1430,2303,1827,27,615,100,1280,5,1,26979634,662,-9.13,2.62,12,36.29,-269.00,936.00,4380,20240123,-43.95,1409,20241114,74.24,4380,-43.95,20240123,1409,74.24,20241114,4380,-43.95,20240123,1409,74.24,20241114,1.41,N,239340,100,26 억,,24413,N,N,0,N,00,N
20241128,101135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,375,2,18.16,20939888055,8676196,420.87,2300,2590,2155,2680,1450,2065,2413.49,0.09,0,-8990,2382,2223,1906,1747,1430,2303,1827,27,615,100,1280,5,1,26979634,658,-9.07,2.61,12,32.16,-269.00,936.00,4380,20240123,-44.29,1409,20241114,73.17,4380,-44.29,20240123,1409,73.17,20241114,4380,-44.29,20240123,1409,73.17,20241114,1.41,N,239340,100,26 억,,24413,N,N,0,N,00,N
20241128,091131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2475,410,2,19.85,7518695045,3218440,156.12,2300,2480,2155,2680,1450,2065,2336.13,0.09,0,-8797,2382,2223,1906,1747,1430,2303,1827,27,615,100,1280,5,1,26979634,668,-9.20,2.64,12,11.93,-269.00,936.00,4380,20240123,-43.49,1409,20241114,75.66,4380,-43.49,20240123,1409,75.66,20241114,4380,-43.49,20240123,1409,75.66,20241114,1.41,N,239340,100,26 억,,24413,N,N,0,N,00,N
20241127,161104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,476,1,29.96,4088747943,2060421,6986.14,1630,2065,1589,2065,1113,1589,1984.42,0.10,0,-2009,1683,1636,1588,1541,1493,1659,1564,27,476,100,980,5,1,26979634,557,-7.68,2.21,12,7.64,-269.00,936.00,4380,20240123,-52.85,1409,20241114,46.56,4380,-52.85,20240123,1409,46.56,20241114,4380,-52.85,20240123,1409,46.56,20241114,1.40,N,239340,100,26 억,,26411,N,N,0,N,00,N
20241127,151127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,476,1,29.96,4087537853,2059835,6984.15,1630,2065,1589,2065,1113,1589,1984.40,0.10,0,-2009,1683,1636,1588,1541,1493,1659,1564,27,476,100,980,5,1,26979634,557,-7.68,2.21,12,7.63,-269.00,936.00,4380,20240123,-52.85,1409,20241114,46.56,4380,-52.85,20240123,1409,46.56,20241114,4380,-52.85,20240123,1409,46.56,20241114,1.40,N,239340,100,26 억,,26411,N,N,0,N,00,N
20241127,141123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,476,1,29.96,4067199668,2049986,6950.75,1630,2065,1589,2065,1113,1589,1984.01,0.10,0,-2009,1683,1636,1588,1541,1493,1659,1564,27,476,100,980,5,1,26979634,557,-7.68,2.21,12,7.60,-269.00,936.00,4380,20240123,-52.85,1409,20241114,46.56,4380,-52.85,20240123,1409,46.56,20241114,4380,-52.85,20240123,1409,46.56,20241114,1.40,N,239340,100,26 억,,26411,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 161117 57 100.00 KOSDAQ 기타서비스 N N N N N 2490 425 2 20.58 35897134870 14802089 718.03 2300 2590 2155 2680 1450 2065 2424.88 0.09 0 -10902 2382 2223 1906 1747 1430 2303 1827 27 615 100 1280 5 1 26979634 672 -9.26 2.66 12 54.86 -269.00 936.00 4380 20240123 -43.15 1409 20241114 76.72 4380 -43.15 20240123 1409 76.72 20241114 4380 -43.15 20240123 1409 76.72 20241114 1.41 N 239340 100 26 억 24413 N N 0 N 00 N
3 20241128 151138 57 100.00 KOSDAQ 기타서비스 N N N N N 2355 290 2 14.04 34651907430 14290787 693.23 2300 2590 2155 2680 1450 2065 2424.77 0.09 0 -7715 2382 2223 1906 1747 1430 2303 1827 27 615 100 1280 5 1 26979634 635 -8.75 2.52 12 52.97 -269.00 936.00 4380 20240123 -46.23 1409 20241114 67.14 4380 -46.23 20240123 1409 67.14 20241114 4380 -46.23 20240123 1409 67.14 20241114 1.41 N 239340 100 26 억 24413 N N 0 N 00 N
4 20241128 141135 57 100.00 KOSDAQ 기타서비스 N N N N N 2395 330 2 15.98 32650739325 13434351 651.68 2300 2590 2155 2680 1450 2065 2430.39 0.09 0 -10898 2382 2223 1906 1747 1430 2303 1827 27 615 100 1280 5 1 26979634 646 -8.90 2.56 12 49.79 -269.00 936.00 4380 20240123 -45.32 1409 20241114 69.98 4380 -45.32 20240123 1409 69.98 20241114 4380 -45.32 20240123 1409 69.98 20241114 1.41 N 239340 100 26 억 24413 N N 0 N 00 N
5 20241128 131134 57 100.00 KOSDAQ 기타서비스 N N N N N 2505 440 2 21.31 29986307395 12327483 597.99 2300 2590 2155 2680 1450 2065 2432.48 0.09 0 -10352 2382 2223 1906 1747 1430 2303 1827 27 615 100 1280 5 1 26979634 676 -9.31 2.68 12 45.69 -269.00 936.00 4380 20240123 -42.81 1409 20241114 77.79 4380 -42.81 20240123 1409 77.79 20241114 4380 -42.81 20240123 1409 77.79 20241114 1.41 N 239340 100 26 억 24413 N N 0 N 00 N
6 20241128 121134 57 100.00 KOSDAQ 기타서비스 N N N N N 2500 435 2 21.07 27833289300 11466344 556.22 2300 2590 2155 2680 1450 2065 2427.39 0.09 0 -10307 2382 2223 1906 1747 1430 2303 1827 27 615 100 1280 5 1 26979634 674 -9.29 2.67 12 42.50 -269.00 936.00 4380 20240123 -42.92 1409 20241114 77.43 4380 -42.92 20240123 1409 77.43 20241114 4380 -42.92 20240123 1409 77.43 20241114 1.41 N 239340 100 26 억 24413 N N 0 N 00 N
7 20241128 111138 57 100.00 KOSDAQ 기타서비스 N N N N N 2455 390 2 18.89 23658220380 9789881 474.89 2300 2590 2155 2680 1450 2065 2416.60 0.09 0 -11203 2382 2223 1906 1747 1430 2303 1827 27 615 100 1280 5 1 26979634 662 -9.13 2.62 12 36.29 -269.00 936.00 4380 20240123 -43.95 1409 20241114 74.24 4380 -43.95 20240123 1409 74.24 20241114 4380 -43.95 20240123 1409 74.24 20241114 1.41 N 239340 100 26 억 24413 N N 0 N 00 N
8 20241128 101135 57 100.00 KOSDAQ 기타서비스 N N N N N 2440 375 2 18.16 20939888055 8676196 420.87 2300 2590 2155 2680 1450 2065 2413.49 0.09 0 -8990 2382 2223 1906 1747 1430 2303 1827 27 615 100 1280 5 1 26979634 658 -9.07 2.61 12 32.16 -269.00 936.00 4380 20240123 -44.29 1409 20241114 73.17 4380 -44.29 20240123 1409 73.17 20241114 4380 -44.29 20240123 1409 73.17 20241114 1.41 N 239340 100 26 억 24413 N N 0 N 00 N
9 20241128 091131 57 100.00 KOSDAQ 기타서비스 N N N N N 2475 410 2 19.85 7518695045 3218440 156.12 2300 2480 2155 2680 1450 2065 2336.13 0.09 0 -8797 2382 2223 1906 1747 1430 2303 1827 27 615 100 1280 5 1 26979634 668 -9.20 2.64 12 11.93 -269.00 936.00 4380 20240123 -43.49 1409 20241114 75.66 4380 -43.49 20240123 1409 75.66 20241114 4380 -43.49 20240123 1409 75.66 20241114 1.41 N 239340 100 26 억 24413 N N 0 N 00 N
10 20241127 161104 57 100.00 KOSDAQ 기타서비스 N N N N N 2065 476 1 29.96 4088747943 2060421 6986.14 1630 2065 1589 2065 1113 1589 1984.42 0.10 0 -2009 1683 1636 1588 1541 1493 1659 1564 27 476 100 980 5 1 26979634 557 -7.68 2.21 12 7.64 -269.00 936.00 4380 20240123 -52.85 1409 20241114 46.56 4380 -52.85 20240123 1409 46.56 20241114 4380 -52.85 20240123 1409 46.56 20241114 1.40 N 239340 100 26 억 26411 N N 0 N 00 N
11 20241127 151127 57 100.00 KOSDAQ 기타서비스 N N N N N 2065 476 1 29.96 4087537853 2059835 6984.15 1630 2065 1589 2065 1113 1589 1984.40 0.10 0 -2009 1683 1636 1588 1541 1493 1659 1564 27 476 100 980 5 1 26979634 557 -7.68 2.21 12 7.63 -269.00 936.00 4380 20240123 -52.85 1409 20241114 46.56 4380 -52.85 20240123 1409 46.56 20241114 4380 -52.85 20240123 1409 46.56 20241114 1.40 N 239340 100 26 억 26411 N N 0 N 00 N
12 20241127 141123 57 100.00 KOSDAQ 기타서비스 N N N N N 2065 476 1 29.96 4067199668 2049986 6950.75 1630 2065 1589 2065 1113 1589 1984.01 0.10 0 -2009 1683 1636 1588 1541 1493 1659 1564 27 476 100 980 5 1 26979634 557 -7.68 2.21 12 7.60 -269.00 936.00 4380 20240123 -52.85 1409 20241114 46.56 4380 -52.85 20240123 1409 46.56 20241114 4380 -52.85 20240123 1409 46.56 20241114 1.40 N 239340 100 26 억 26411 N N 0 N 00 N