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
263700/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
20241128,161142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,-5,5,-0.20,42380480,16666,70.48,2535,2600,2510,3300,1780,2540,2542.94,0.47,0,1582,2610,2575,2510,2475,2410,2592,2492,98,760,500,1570,5,1,19414200,492,-2.01,0.72,12,0.09,-1260.00,3536.00,7800,20240220,-67.50,2290,20241115,10.70,7800,-67.50,20240220,2290,10.70,20241115,7800,-67.50,20240220,2290,10.70,20241115,1.80,N,263700,500,98 억,,91057,N,N,0,N,00,N
20241128,151204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2515,-25,5,-0.98,41247335,16219,68.59,2535,2600,2510,3300,1780,2540,2543.15,0.47,0,1747,2610,2575,2510,2475,2410,2592,2492,98,760,500,1570,5,1,19414200,488,-2.00,0.71,12,0.08,-1260.00,3536.00,7800,20240220,-67.76,2290,20241115,9.83,7800,-67.76,20240220,2290,9.83,20241115,7800,-67.76,20240220,2290,9.83,20241115,1.80,N,263700,500,98 억,,91057,N,N,0,N,00,N
20241128,141200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,-5,5,-0.20,33984625,13335,56.39,2535,2600,2510,3300,1780,2540,2548.53,0.47,0,1061,2610,2575,2510,2475,2410,2592,2492,98,760,500,1570,5,1,19414200,492,-2.01,0.72,12,0.07,-1260.00,3536.00,7800,20240220,-67.50,2290,20241115,10.70,7800,-67.50,20240220,2290,10.70,20241115,7800,-67.50,20240220,2290,10.70,20241115,1.80,N,263700,500,98 억,,91057,N,N,0,N,00,N
20241128,131200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2545,5,2,0.20,31018990,12163,51.44,2535,2600,2510,3300,1780,2540,2550.27,0.47,0,837,2610,2575,2510,2475,2410,2592,2492,98,760,500,1570,5,1,19414200,494,-2.02,0.72,12,0.06,-1260.00,3536.00,7800,20240220,-67.37,2290,20241115,11.14,7800,-67.37,20240220,2290,11.14,20241115,7800,-67.37,20240220,2290,11.14,20241115,1.80,N,263700,500,98 억,,91057,N,N,0,N,00,N
20241128,121159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2560,20,2,0.79,20621925,8086,34.20,2535,2600,2510,3300,1780,2540,2550.32,0.47,0,807,2610,2575,2510,2475,2410,2592,2492,98,760,500,1570,5,1,19414200,497,-2.03,0.72,12,0.04,-1260.00,3536.00,7800,20240220,-67.18,2290,20241115,11.79,7800,-67.18,20240220,2290,11.79,20241115,7800,-67.18,20240220,2290,11.79,20241115,1.80,N,263700,500,98 억,,91057,N,N,0,N,00,N
20241128,111203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,45,2,1.77,20150775,7903,33.42,2535,2600,2510,3300,1780,2540,2549.76,0.47,0,793,2610,2575,2510,2475,2410,2592,2492,98,760,500,1570,5,1,19414200,502,-2.05,0.73,12,0.04,-1260.00,3536.00,7800,20240220,-66.86,2290,20241115,12.88,7800,-66.86,20240220,2290,12.88,20241115,7800,-66.86,20240220,2290,12.88,20241115,1.80,N,263700,500,98 억,,91057,N,N,0,N,00,N
20241128,101200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2545,5,2,0.20,11064785,4375,18.50,2535,2545,2510,3300,1780,2540,2529.09,0.47,0,845,2610,2575,2510,2475,2410,2592,2492,98,760,500,1570,5,1,19414200,494,-2.02,0.72,12,0.02,-1260.00,3536.00,7800,20240220,-67.37,2290,20241115,11.14,7800,-67.37,20240220,2290,11.14,20241115,7800,-67.37,20240220,2290,11.14,20241115,1.80,N,263700,500,98 억,,91057,N,N,0,N,00,N
20241128,091157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,-5,5,-0.20,83630,33,0.14,2535,2535,2530,3300,1780,2540,2534.24,0.47,0,-6,2610,2575,2510,2475,2410,2592,2492,98,760,500,1570,5,1,19414200,492,-2.01,0.72,12,0.00,-1260.00,3536.00,7800,20240220,-67.50,2290,20241115,10.70,7800,-67.50,20240220,2290,10.70,20241115,7800,-67.50,20240220,2290,10.70,20241115,1.80,N,263700,500,98 억,,91057,N,N,0,N,00,N
20241127,161128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,55,2,2.21,58861840,23538,128.04,2460,2545,2445,3230,1740,2485,2500.67,0.45,0,3874,2585,2535,2470,2420,2355,2560,2445,98,745,500,1540,5,1,19414200,493,-2.02,0.72,12,0.12,-1260.00,3536.00,7800,20240220,-67.44,2290,20241115,10.92,7800,-67.44,20240220,2290,10.92,20241115,7800,-67.44,20240220,2290,10.92,20241115,1.81,N,263700,500,98 억,,87159,N,N,0,N,00,N
20241127,151152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2545,60,2,2.41,57967425,23185,126.12,2460,2545,2445,3230,1740,2485,2500.21,0.45,0,3872,2585,2535,2470,2420,2355,2560,2445,98,745,500,1540,5,1,19414200,494,-2.02,0.72,12,0.12,-1260.00,3536.00,7800,20240220,-67.37,2290,20241115,11.14,7800,-67.37,20240220,2290,11.14,20241115,7800,-67.37,20240220,2290,11.14,20241115,1.81,N,263700,500,98 억,,87159,N,N,0,N,00,N
20241127,141147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2515,30,2,1.21,39868075,16003,87.05,2460,2540,2445,3230,1740,2485,2491.29,0.45,0,1279,2585,2535,2470,2420,2355,2560,2445,98,745,500,1540,5,1,19414200,488,-2.00,0.71,12,0.08,-1260.00,3536.00,7800,20240220,-67.76,2290,20241115,9.83,7800,-67.76,20240220,2290,9.83,20241115,7800,-67.76,20240220,2290,9.83,20241115,1.81,N,263700,500,98 억,,87159,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 161142 57 100.00 KOSDAQ 기타서비스 N N N N N 2535 -5 5 -0.20 42380480 16666 70.48 2535 2600 2510 3300 1780 2540 2542.94 0.47 0 1582 2610 2575 2510 2475 2410 2592 2492 98 760 500 1570 5 1 19414200 492 -2.01 0.72 12 0.09 -1260.00 3536.00 7800 20240220 -67.50 2290 20241115 10.70 7800 -67.50 20240220 2290 10.70 20241115 7800 -67.50 20240220 2290 10.70 20241115 1.80 N 263700 500 98 억 91057 N N 0 N 00 N
3 20241128 151204 57 100.00 KOSDAQ 기타서비스 N N N N N 2515 -25 5 -0.98 41247335 16219 68.59 2535 2600 2510 3300 1780 2540 2543.15 0.47 0 1747 2610 2575 2510 2475 2410 2592 2492 98 760 500 1570 5 1 19414200 488 -2.00 0.71 12 0.08 -1260.00 3536.00 7800 20240220 -67.76 2290 20241115 9.83 7800 -67.76 20240220 2290 9.83 20241115 7800 -67.76 20240220 2290 9.83 20241115 1.80 N 263700 500 98 억 91057 N N 0 N 00 N
4 20241128 141200 57 100.00 KOSDAQ 기타서비스 N N N N N 2535 -5 5 -0.20 33984625 13335 56.39 2535 2600 2510 3300 1780 2540 2548.53 0.47 0 1061 2610 2575 2510 2475 2410 2592 2492 98 760 500 1570 5 1 19414200 492 -2.01 0.72 12 0.07 -1260.00 3536.00 7800 20240220 -67.50 2290 20241115 10.70 7800 -67.50 20240220 2290 10.70 20241115 7800 -67.50 20240220 2290 10.70 20241115 1.80 N 263700 500 98 억 91057 N N 0 N 00 N
5 20241128 131200 57 100.00 KOSDAQ 기타서비스 N N N N N 2545 5 2 0.20 31018990 12163 51.44 2535 2600 2510 3300 1780 2540 2550.27 0.47 0 837 2610 2575 2510 2475 2410 2592 2492 98 760 500 1570 5 1 19414200 494 -2.02 0.72 12 0.06 -1260.00 3536.00 7800 20240220 -67.37 2290 20241115 11.14 7800 -67.37 20240220 2290 11.14 20241115 7800 -67.37 20240220 2290 11.14 20241115 1.80 N 263700 500 98 억 91057 N N 0 N 00 N
6 20241128 121159 57 100.00 KOSDAQ 기타서비스 N N N N N 2560 20 2 0.79 20621925 8086 34.20 2535 2600 2510 3300 1780 2540 2550.32 0.47 0 807 2610 2575 2510 2475 2410 2592 2492 98 760 500 1570 5 1 19414200 497 -2.03 0.72 12 0.04 -1260.00 3536.00 7800 20240220 -67.18 2290 20241115 11.79 7800 -67.18 20240220 2290 11.79 20241115 7800 -67.18 20240220 2290 11.79 20241115 1.80 N 263700 500 98 억 91057 N N 0 N 00 N
7 20241128 111203 57 100.00 KOSDAQ 기타서비스 N N N N N 2585 45 2 1.77 20150775 7903 33.42 2535 2600 2510 3300 1780 2540 2549.76 0.47 0 793 2610 2575 2510 2475 2410 2592 2492 98 760 500 1570 5 1 19414200 502 -2.05 0.73 12 0.04 -1260.00 3536.00 7800 20240220 -66.86 2290 20241115 12.88 7800 -66.86 20240220 2290 12.88 20241115 7800 -66.86 20240220 2290 12.88 20241115 1.80 N 263700 500 98 억 91057 N N 0 N 00 N
8 20241128 101200 57 100.00 KOSDAQ 기타서비스 N N N N N 2545 5 2 0.20 11064785 4375 18.50 2535 2545 2510 3300 1780 2540 2529.09 0.47 0 845 2610 2575 2510 2475 2410 2592 2492 98 760 500 1570 5 1 19414200 494 -2.02 0.72 12 0.02 -1260.00 3536.00 7800 20240220 -67.37 2290 20241115 11.14 7800 -67.37 20240220 2290 11.14 20241115 7800 -67.37 20240220 2290 11.14 20241115 1.80 N 263700 500 98 억 91057 N N 0 N 00 N
9 20241128 091157 57 100.00 KOSDAQ 기타서비스 N N N N N 2535 -5 5 -0.20 83630 33 0.14 2535 2535 2530 3300 1780 2540 2534.24 0.47 0 -6 2610 2575 2510 2475 2410 2592 2492 98 760 500 1570 5 1 19414200 492 -2.01 0.72 12 0.00 -1260.00 3536.00 7800 20240220 -67.50 2290 20241115 10.70 7800 -67.50 20240220 2290 10.70 20241115 7800 -67.50 20240220 2290 10.70 20241115 1.80 N 263700 500 98 억 91057 N N 0 N 00 N
10 20241127 161128 57 100.00 KOSDAQ 기타서비스 N N N N N 2540 55 2 2.21 58861840 23538 128.04 2460 2545 2445 3230 1740 2485 2500.67 0.45 0 3874 2585 2535 2470 2420 2355 2560 2445 98 745 500 1540 5 1 19414200 493 -2.02 0.72 12 0.12 -1260.00 3536.00 7800 20240220 -67.44 2290 20241115 10.92 7800 -67.44 20240220 2290 10.92 20241115 7800 -67.44 20240220 2290 10.92 20241115 1.81 N 263700 500 98 억 87159 N N 0 N 00 N
11 20241127 151152 57 100.00 KOSDAQ 기타서비스 N N N N N 2545 60 2 2.41 57967425 23185 126.12 2460 2545 2445 3230 1740 2485 2500.21 0.45 0 3872 2585 2535 2470 2420 2355 2560 2445 98 745 500 1540 5 1 19414200 494 -2.02 0.72 12 0.12 -1260.00 3536.00 7800 20240220 -67.37 2290 20241115 11.14 7800 -67.37 20240220 2290 11.14 20241115 7800 -67.37 20240220 2290 11.14 20241115 1.81 N 263700 500 98 억 87159 N N 0 N 00 N
12 20241127 141147 57 100.00 KOSDAQ 기타서비스 N N N N N 2515 30 2 1.21 39868075 16003 87.05 2460 2540 2445 3230 1740 2485 2491.29 0.45 0 1279 2585 2535 2470 2420 2355 2560 2445 98 745 500 1540 5 1 19414200 488 -2.00 0.71 12 0.08 -1260.00 3536.00 7800 20240220 -67.76 2290 20241115 9.83 7800 -67.76 20240220 2290 9.83 20241115 7800 -67.76 20240220 2290 9.83 20241115 1.81 N 263700 500 98 억 87159 N N 0 N 00 N