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
250060/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
20241128,161128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,5,2,0.17,3947867565,1280832,189.42,3050,3200,3010,3935,2125,3030,3082.35,1.09,0,-153096,3143,3086,3053,2996,2963,3070,2980,32,905,100,1870,5,1,32171314,976,-252.92,4.35,12,3.98,-12.00,698.00,6480,20240215,-53.16,2360,20240909,28.60,6480,-53.16,20240215,2360,28.60,20240909,6480,-53.16,20240215,2360,28.60,20240909,2.48,N,250060,100,32 억,,349839,N,N,0,N,00,N
20241128,151149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,15,2,0.50,3878880450,1258199,186.08,3050,3200,3010,3935,2125,3030,3082.88,1.09,0,-152531,3143,3086,3053,2996,2963,3070,2980,32,905,100,1870,5,1,32171314,980,-253.75,4.36,12,3.91,-12.00,698.00,6480,20240215,-53.01,2360,20240909,29.03,6480,-53.01,20240215,2360,29.03,20240909,6480,-53.01,20240215,2360,29.03,20240909,2.48,N,250060,100,32 억,,349839,N,N,0,N,00,N
20241128,141146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,25,2,0.83,3652107920,1183717,175.06,3050,3200,3010,3935,2125,3030,3085.29,1.09,0,-145791,3143,3086,3053,2996,2963,3070,2980,32,905,100,1870,5,1,32171314,983,-254.58,4.38,12,3.68,-12.00,698.00,6480,20240215,-52.85,2360,20240909,29.45,6480,-52.85,20240215,2360,29.45,20240909,6480,-52.85,20240215,2360,29.45,20240909,2.48,N,250060,100,32 억,,349839,N,N,0,N,00,N
20241128,131145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,60,2,1.98,3245399275,1051448,155.50,3050,3200,3010,3935,2125,3030,3086.60,1.09,0,-146475,3143,3086,3053,2996,2963,3070,2980,32,905,100,1870,5,1,32171314,994,-257.50,4.43,12,3.27,-12.00,698.00,6480,20240215,-52.31,2360,20240909,30.93,6480,-52.31,20240215,2360,30.93,20240909,6480,-52.31,20240215,2360,30.93,20240909,2.48,N,250060,100,32 억,,349839,N,N,0,N,00,N
20241128,121145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,35,2,1.16,2574096625,833867,123.32,3050,3200,3010,3935,2125,3030,3086.94,1.09,0,-135504,3143,3086,3053,2996,2963,3070,2980,32,905,100,1870,5,1,32171314,986,-255.42,4.39,12,2.59,-12.00,698.00,6480,20240215,-52.70,2360,20240909,29.87,6480,-52.70,20240215,2360,29.87,20240909,6480,-52.70,20240215,2360,29.87,20240909,2.48,N,250060,100,32 억,,349839,N,N,0,N,00,N
20241128,111149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,20,2,0.66,691493580,225985,33.42,3050,3100,3015,3935,2125,3030,3059.91,1.09,0,-23705,3143,3086,3053,2996,2963,3070,2980,32,905,100,1870,5,1,32171314,981,-254.17,4.37,12,0.70,-12.00,698.00,6480,20240215,-52.93,2360,20240909,29.24,6480,-52.93,20240215,2360,29.24,20240909,6480,-52.93,20240215,2360,29.24,20240909,2.48,N,250060,100,32 억,,349839,N,N,0,N,00,N
20241128,101146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3080,50,2,1.65,475427970,155603,23.01,3050,3100,3015,3935,2125,3030,3055.39,1.09,0,4429,3143,3086,3053,2996,2963,3070,2980,32,905,100,1870,5,1,32171314,991,-256.67,4.41,12,0.48,-12.00,698.00,6480,20240215,-52.47,2360,20240909,30.51,6480,-52.47,20240215,2360,30.51,20240909,6480,-52.47,20240215,2360,30.51,20240909,2.48,N,250060,100,32 억,,349839,N,N,0,N,00,N
20241128,091143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,15,2,0.50,152356150,50213,7.43,3050,3050,3015,3935,2125,3030,3034.20,1.09,0,11638,3143,3086,3053,2996,2963,3070,2980,32,905,100,1870,5,1,32171314,980,-253.75,4.36,12,0.16,-12.00,698.00,6480,20240215,-53.01,2360,20240909,29.03,6480,-53.01,20240215,2360,29.03,20240909,6480,-53.01,20240215,2360,29.03,20240909,2.48,N,250060,100,32 억,,349839,N,N,0,N,00,N
20241127,161115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,-70,5,-2.26,2052206740,668954,68.03,3080,3110,3020,4030,2170,3100,3067.91,1.36,0,-86099,3190,3145,3110,3065,3030,3127,3047,32,930,100,1920,5,1,32171314,975,-252.50,4.34,12,2.08,-12.00,698.00,6480,20240215,-53.24,2360,20240909,28.39,6480,-53.24,20240215,2360,28.39,20240909,6480,-53.24,20240215,2360,28.39,20240909,2.49,N,250060,100,32 억,,435938,N,N,0,N,00,N
20241127,151138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-80,5,-2.58,1962644000,639452,65.03,3080,3110,3020,4030,2170,3100,3069.22,1.36,0,-87730,3190,3145,3110,3065,3030,3127,3047,32,930,100,1920,5,1,32171314,972,-251.67,4.33,12,1.99,-12.00,698.00,6480,20240215,-53.40,2360,20240909,27.97,6480,-53.40,20240215,2360,27.97,20240909,6480,-53.40,20240215,2360,27.97,20240909,2.49,N,250060,100,32 억,,435938,N,N,0,N,00,N
20241127,141134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,-45,5,-1.45,1585881465,515633,52.44,3080,3110,3045,4030,2170,3100,3075.56,1.36,0,-49329,3190,3145,3110,3065,3030,3127,3047,32,930,100,1920,5,1,32171314,983,-254.58,4.38,12,1.60,-12.00,698.00,6480,20240215,-52.85,2360,20240909,29.45,6480,-52.85,20240215,2360,29.45,20240909,6480,-52.85,20240215,2360,29.45,20240909,2.49,N,250060,100,32 억,,435938,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 161128 57 100.00 KOSDAQ 기타서비스 N N N N N 3035 5 2 0.17 3947867565 1280832 189.42 3050 3200 3010 3935 2125 3030 3082.35 1.09 0 -153096 3143 3086 3053 2996 2963 3070 2980 32 905 100 1870 5 1 32171314 976 -252.92 4.35 12 3.98 -12.00 698.00 6480 20240215 -53.16 2360 20240909 28.60 6480 -53.16 20240215 2360 28.60 20240909 6480 -53.16 20240215 2360 28.60 20240909 2.48 N 250060 100 32 억 349839 N N 0 N 00 N
3 20241128 151149 57 100.00 KOSDAQ 기타서비스 N N N N N 3045 15 2 0.50 3878880450 1258199 186.08 3050 3200 3010 3935 2125 3030 3082.88 1.09 0 -152531 3143 3086 3053 2996 2963 3070 2980 32 905 100 1870 5 1 32171314 980 -253.75 4.36 12 3.91 -12.00 698.00 6480 20240215 -53.01 2360 20240909 29.03 6480 -53.01 20240215 2360 29.03 20240909 6480 -53.01 20240215 2360 29.03 20240909 2.48 N 250060 100 32 억 349839 N N 0 N 00 N
4 20241128 141146 57 100.00 KOSDAQ 기타서비스 N N N N N 3055 25 2 0.83 3652107920 1183717 175.06 3050 3200 3010 3935 2125 3030 3085.29 1.09 0 -145791 3143 3086 3053 2996 2963 3070 2980 32 905 100 1870 5 1 32171314 983 -254.58 4.38 12 3.68 -12.00 698.00 6480 20240215 -52.85 2360 20240909 29.45 6480 -52.85 20240215 2360 29.45 20240909 6480 -52.85 20240215 2360 29.45 20240909 2.48 N 250060 100 32 억 349839 N N 0 N 00 N
5 20241128 131145 57 100.00 KOSDAQ 기타서비스 N N N N N 3090 60 2 1.98 3245399275 1051448 155.50 3050 3200 3010 3935 2125 3030 3086.60 1.09 0 -146475 3143 3086 3053 2996 2963 3070 2980 32 905 100 1870 5 1 32171314 994 -257.50 4.43 12 3.27 -12.00 698.00 6480 20240215 -52.31 2360 20240909 30.93 6480 -52.31 20240215 2360 30.93 20240909 6480 -52.31 20240215 2360 30.93 20240909 2.48 N 250060 100 32 억 349839 N N 0 N 00 N
6 20241128 121145 57 100.00 KOSDAQ 기타서비스 N N N N N 3065 35 2 1.16 2574096625 833867 123.32 3050 3200 3010 3935 2125 3030 3086.94 1.09 0 -135504 3143 3086 3053 2996 2963 3070 2980 32 905 100 1870 5 1 32171314 986 -255.42 4.39 12 2.59 -12.00 698.00 6480 20240215 -52.70 2360 20240909 29.87 6480 -52.70 20240215 2360 29.87 20240909 6480 -52.70 20240215 2360 29.87 20240909 2.48 N 250060 100 32 억 349839 N N 0 N 00 N
7 20241128 111149 57 100.00 KOSDAQ 기타서비스 N N N N N 3050 20 2 0.66 691493580 225985 33.42 3050 3100 3015 3935 2125 3030 3059.91 1.09 0 -23705 3143 3086 3053 2996 2963 3070 2980 32 905 100 1870 5 1 32171314 981 -254.17 4.37 12 0.70 -12.00 698.00 6480 20240215 -52.93 2360 20240909 29.24 6480 -52.93 20240215 2360 29.24 20240909 6480 -52.93 20240215 2360 29.24 20240909 2.48 N 250060 100 32 억 349839 N N 0 N 00 N
8 20241128 101146 57 100.00 KOSDAQ 기타서비스 N N N N N 3080 50 2 1.65 475427970 155603 23.01 3050 3100 3015 3935 2125 3030 3055.39 1.09 0 4429 3143 3086 3053 2996 2963 3070 2980 32 905 100 1870 5 1 32171314 991 -256.67 4.41 12 0.48 -12.00 698.00 6480 20240215 -52.47 2360 20240909 30.51 6480 -52.47 20240215 2360 30.51 20240909 6480 -52.47 20240215 2360 30.51 20240909 2.48 N 250060 100 32 억 349839 N N 0 N 00 N
9 20241128 091143 57 100.00 KOSDAQ 기타서비스 N N N N N 3045 15 2 0.50 152356150 50213 7.43 3050 3050 3015 3935 2125 3030 3034.20 1.09 0 11638 3143 3086 3053 2996 2963 3070 2980 32 905 100 1870 5 1 32171314 980 -253.75 4.36 12 0.16 -12.00 698.00 6480 20240215 -53.01 2360 20240909 29.03 6480 -53.01 20240215 2360 29.03 20240909 6480 -53.01 20240215 2360 29.03 20240909 2.48 N 250060 100 32 억 349839 N N 0 N 00 N
10 20241127 161115 57 100.00 KOSDAQ 기타서비스 N N N N N 3030 -70 5 -2.26 2052206740 668954 68.03 3080 3110 3020 4030 2170 3100 3067.91 1.36 0 -86099 3190 3145 3110 3065 3030 3127 3047 32 930 100 1920 5 1 32171314 975 -252.50 4.34 12 2.08 -12.00 698.00 6480 20240215 -53.24 2360 20240909 28.39 6480 -53.24 20240215 2360 28.39 20240909 6480 -53.24 20240215 2360 28.39 20240909 2.49 N 250060 100 32 억 435938 N N 0 N 00 N
11 20241127 151138 57 100.00 KOSDAQ 기타서비스 N N N N N 3020 -80 5 -2.58 1962644000 639452 65.03 3080 3110 3020 4030 2170 3100 3069.22 1.36 0 -87730 3190 3145 3110 3065 3030 3127 3047 32 930 100 1920 5 1 32171314 972 -251.67 4.33 12 1.99 -12.00 698.00 6480 20240215 -53.40 2360 20240909 27.97 6480 -53.40 20240215 2360 27.97 20240909 6480 -53.40 20240215 2360 27.97 20240909 2.49 N 250060 100 32 억 435938 N N 0 N 00 N
12 20241127 141134 57 100.00 KOSDAQ 기타서비스 N N N N N 3055 -45 5 -1.45 1585881465 515633 52.44 3080 3110 3045 4030 2170 3100 3075.56 1.36 0 -49329 3190 3145 3110 3065 3030 3127 3047 32 930 100 1920 5 1 32171314 983 -254.58 4.38 12 1.60 -12.00 698.00 6480 20240215 -52.85 2360 20240909 29.45 6480 -52.85 20240215 2360 29.45 20240909 6480 -52.85 20240215 2360 29.45 20240909 2.49 N 250060 100 32 억 435938 N N 0 N 00 N