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
284620/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
20241128,161203,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2770,-10,5,-0.36,2634108410,925247,92.74,2620,3100,2620,3610,1950,2780,2846.92,2.25,0,-32454,3376,3077,2881,2582,2386,2980,2485,141,830,500,1890,5,1,28180793,781,-5.07,6.55,12,3.28,-546.00,423.00,7100,20240702,-60.99,2275,20240416,21.76,7100,-60.99,20240702,2275,21.76,20240416,7100,-60.99,20240702,2275,21.76,20240416,0.05,N,284620,500,140 억,,633621,N,N,0,N,01,N
20241128,151226,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2795,15,2,0.54,2609453725,916358,91.85,2620,3100,2620,3610,1950,2780,2847.64,2.25,0,-32052,3376,3077,2881,2582,2386,2980,2485,141,830,500,1890,5,1,28180793,788,-5.12,6.61,12,3.25,-546.00,423.00,7100,20240702,-60.63,2275,20240416,22.86,7100,-60.63,20240702,2275,22.86,20240416,7100,-60.63,20240702,2275,22.86,20240416,0.05,N,284620,500,140 억,,633621,N,N,0,N,01,N
20241128,141222,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2775,-5,5,-0.18,2509739780,880449,88.25,2620,3100,2620,3610,1950,2780,2850.52,2.25,0,-22242,3376,3077,2881,2582,2386,2980,2485,141,830,500,1890,5,1,28180793,782,-5.08,6.56,12,3.12,-546.00,423.00,7100,20240702,-60.92,2275,20240416,21.98,7100,-60.92,20240702,2275,21.98,20240416,7100,-60.92,20240702,2275,21.98,20240416,0.05,N,284620,500,140 억,,633621,N,N,0,N,01,N
20241128,131221,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2785,5,2,0.18,2378699905,833036,83.50,2620,3100,2620,3610,1950,2780,2855.46,2.25,0,-16518,3376,3077,2881,2582,2386,2980,2485,141,830,500,1890,5,1,28180793,785,-5.10,6.58,12,2.96,-546.00,423.00,7100,20240702,-60.77,2275,20240416,22.42,7100,-60.77,20240702,2275,22.42,20240416,7100,-60.77,20240702,2275,22.42,20240416,0.05,N,284620,500,140 억,,633621,N,N,0,N,01,N
20241128,121221,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2800,20,2,0.72,2289084260,801130,80.30,2620,3100,2620,3610,1950,2780,2857.32,2.25,0,-16606,3376,3077,2881,2582,2386,2980,2485,141,830,500,1890,5,1,28180793,789,-5.13,6.62,12,2.84,-546.00,423.00,7100,20240702,-60.56,2275,20240416,23.08,7100,-60.56,20240702,2275,23.08,20240416,7100,-60.56,20240702,2275,23.08,20240416,0.05,N,284620,500,140 억,,633621,N,N,0,N,01,N
20241128,111224,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2790,10,2,0.36,2178301690,761721,76.35,2620,3100,2620,3610,1950,2780,2859.71,2.25,0,-19240,3376,3077,2881,2582,2386,2980,2485,141,830,500,1890,5,1,28180793,786,-5.11,6.60,12,2.70,-546.00,423.00,7100,20240702,-60.70,2275,20240416,22.64,7100,-60.70,20240702,2275,22.64,20240416,7100,-60.70,20240702,2275,22.64,20240416,0.05,N,284620,500,140 억,,633621,N,N,0,N,01,N
20241128,101222,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,265,2,9.53,1182351520,417717,41.87,2620,3050,2620,3610,1950,2780,2830.51,2.25,0,17415,3376,3077,2881,2582,2386,2980,2485,141,830,500,1890,5,1,28180793,858,-5.58,7.20,12,1.48,-546.00,423.00,7100,20240702,-57.11,2275,20240416,33.85,7100,-57.11,20240702,2275,33.85,20240416,7100,-57.11,20240702,2275,33.85,20240416,0.05,N,284620,500,140 억,,633621,N,N,0,N,01,N
20241128,091220,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2760,-20,5,-0.72,228671465,85505,8.57,2620,2815,2620,3610,1950,2780,2674.36,2.25,0,24365,3376,3077,2881,2582,2386,2980,2485,141,830,500,1890,5,1,28180793,778,-5.05,6.52,12,0.30,-546.00,423.00,7100,20240702,-61.13,2275,20240416,21.32,7100,-61.13,20240702,2275,21.32,20240416,7100,-61.13,20240702,2275,21.32,20240416,0.05,N,284620,500,140 억,,633621,N,N,0,N,01,N
20241127,161149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2780,-500,5,-15.24,2780807810,988314,502.86,3100,3180,2685,4260,2300,3280,2812.84,2.22,0,7529,3690,3485,3335,3130,2980,3410,3055,141,980,500,2230,5,1,28180793,783,-5.09,6.57,12,3.51,-546.00,423.00,7100,20240702,-60.85,2275,20240416,22.20,7100,-60.85,20240702,2275,22.20,20240416,7100,-60.85,20240702,2275,22.20,20240416,0.05,N,284620,500,140 억,,626219,N,N,0,N,00,N
20241127,151213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2745,-535,5,-16.31,2681282270,952203,484.48,3100,3180,2685,4260,2300,3280,2814.90,2.22,0,7782,3690,3485,3335,3130,2980,3410,3055,141,980,500,2230,5,1,28180793,774,-5.03,6.49,12,3.38,-546.00,423.00,7100,20240702,-61.34,2275,20240416,20.66,7100,-61.34,20240702,2275,20.66,20240416,7100,-61.34,20240702,2275,20.66,20240416,0.05,N,284620,500,140 억,,626219,N,N,0,N,00,N
20241127,141208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2700,-580,5,-17.68,2385242445,844850,429.86,3100,3180,2685,4260,2300,3280,2822.19,2.22,0,-1534,3690,3485,3335,3130,2980,3410,3055,141,980,500,2230,5,1,28180793,761,-4.95,6.38,12,3.00,-546.00,423.00,7100,20240702,-61.97,2275,20240416,18.68,7100,-61.97,20240702,2275,18.68,20240416,7100,-61.97,20240702,2275,18.68,20240416,0.05,N,284620,500,140 억,,626219,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 161203 54 100.00 KOSDAQ 기타서비스 N N N N N 2770 -10 5 -0.36 2634108410 925247 92.74 2620 3100 2620 3610 1950 2780 2846.92 2.25 0 -32454 3376 3077 2881 2582 2386 2980 2485 141 830 500 1890 5 1 28180793 781 -5.07 6.55 12 3.28 -546.00 423.00 7100 20240702 -60.99 2275 20240416 21.76 7100 -60.99 20240702 2275 21.76 20240416 7100 -60.99 20240702 2275 21.76 20240416 0.05 N 284620 500 140 억 633621 N N 0 N 01 N
3 20241128 151226 54 100.00 KOSDAQ 기타서비스 N N N N N 2795 15 2 0.54 2609453725 916358 91.85 2620 3100 2620 3610 1950 2780 2847.64 2.25 0 -32052 3376 3077 2881 2582 2386 2980 2485 141 830 500 1890 5 1 28180793 788 -5.12 6.61 12 3.25 -546.00 423.00 7100 20240702 -60.63 2275 20240416 22.86 7100 -60.63 20240702 2275 22.86 20240416 7100 -60.63 20240702 2275 22.86 20240416 0.05 N 284620 500 140 억 633621 N N 0 N 01 N
4 20241128 141222 54 100.00 KOSDAQ 기타서비스 N N N N N 2775 -5 5 -0.18 2509739780 880449 88.25 2620 3100 2620 3610 1950 2780 2850.52 2.25 0 -22242 3376 3077 2881 2582 2386 2980 2485 141 830 500 1890 5 1 28180793 782 -5.08 6.56 12 3.12 -546.00 423.00 7100 20240702 -60.92 2275 20240416 21.98 7100 -60.92 20240702 2275 21.98 20240416 7100 -60.92 20240702 2275 21.98 20240416 0.05 N 284620 500 140 억 633621 N N 0 N 01 N
5 20241128 131221 54 100.00 KOSDAQ 기타서비스 N N N N N 2785 5 2 0.18 2378699905 833036 83.50 2620 3100 2620 3610 1950 2780 2855.46 2.25 0 -16518 3376 3077 2881 2582 2386 2980 2485 141 830 500 1890 5 1 28180793 785 -5.10 6.58 12 2.96 -546.00 423.00 7100 20240702 -60.77 2275 20240416 22.42 7100 -60.77 20240702 2275 22.42 20240416 7100 -60.77 20240702 2275 22.42 20240416 0.05 N 284620 500 140 억 633621 N N 0 N 01 N
6 20241128 121221 54 100.00 KOSDAQ 기타서비스 N N N N N 2800 20 2 0.72 2289084260 801130 80.30 2620 3100 2620 3610 1950 2780 2857.32 2.25 0 -16606 3376 3077 2881 2582 2386 2980 2485 141 830 500 1890 5 1 28180793 789 -5.13 6.62 12 2.84 -546.00 423.00 7100 20240702 -60.56 2275 20240416 23.08 7100 -60.56 20240702 2275 23.08 20240416 7100 -60.56 20240702 2275 23.08 20240416 0.05 N 284620 500 140 억 633621 N N 0 N 01 N
7 20241128 111224 54 100.00 KOSDAQ 기타서비스 N N N N N 2790 10 2 0.36 2178301690 761721 76.35 2620 3100 2620 3610 1950 2780 2859.71 2.25 0 -19240 3376 3077 2881 2582 2386 2980 2485 141 830 500 1890 5 1 28180793 786 -5.11 6.60 12 2.70 -546.00 423.00 7100 20240702 -60.70 2275 20240416 22.64 7100 -60.70 20240702 2275 22.64 20240416 7100 -60.70 20240702 2275 22.64 20240416 0.05 N 284620 500 140 억 633621 N N 0 N 01 N
8 20241128 101222 54 100.00 KOSDAQ 기타서비스 N N N N N 3045 265 2 9.53 1182351520 417717 41.87 2620 3050 2620 3610 1950 2780 2830.51 2.25 0 17415 3376 3077 2881 2582 2386 2980 2485 141 830 500 1890 5 1 28180793 858 -5.58 7.20 12 1.48 -546.00 423.00 7100 20240702 -57.11 2275 20240416 33.85 7100 -57.11 20240702 2275 33.85 20240416 7100 -57.11 20240702 2275 33.85 20240416 0.05 N 284620 500 140 억 633621 N N 0 N 01 N
9 20241128 091220 54 100.00 KOSDAQ 기타서비스 N N N N N 2760 -20 5 -0.72 228671465 85505 8.57 2620 2815 2620 3610 1950 2780 2674.36 2.25 0 24365 3376 3077 2881 2582 2386 2980 2485 141 830 500 1890 5 1 28180793 778 -5.05 6.52 12 0.30 -546.00 423.00 7100 20240702 -61.13 2275 20240416 21.32 7100 -61.13 20240702 2275 21.32 20240416 7100 -61.13 20240702 2275 21.32 20240416 0.05 N 284620 500 140 억 633621 N N 0 N 01 N
10 20241127 161149 57 100.00 KOSDAQ 기타서비스 N N N N N 2780 -500 5 -15.24 2780807810 988314 502.86 3100 3180 2685 4260 2300 3280 2812.84 2.22 0 7529 3690 3485 3335 3130 2980 3410 3055 141 980 500 2230 5 1 28180793 783 -5.09 6.57 12 3.51 -546.00 423.00 7100 20240702 -60.85 2275 20240416 22.20 7100 -60.85 20240702 2275 22.20 20240416 7100 -60.85 20240702 2275 22.20 20240416 0.05 N 284620 500 140 억 626219 N N 0 N 00 N
11 20241127 151213 57 100.00 KOSDAQ 기타서비스 N N N N N 2745 -535 5 -16.31 2681282270 952203 484.48 3100 3180 2685 4260 2300 3280 2814.90 2.22 0 7782 3690 3485 3335 3130 2980 3410 3055 141 980 500 2230 5 1 28180793 774 -5.03 6.49 12 3.38 -546.00 423.00 7100 20240702 -61.34 2275 20240416 20.66 7100 -61.34 20240702 2275 20.66 20240416 7100 -61.34 20240702 2275 20.66 20240416 0.05 N 284620 500 140 억 626219 N N 0 N 00 N
12 20241127 141208 57 100.00 KOSDAQ 기타서비스 N N N N N 2700 -580 5 -17.68 2385242445 844850 429.86 3100 3180 2685 4260 2300 3280 2822.19 2.22 0 -1534 3690 3485 3335 3130 2980 3410 3055 141 980 500 2230 5 1 28180793 761 -4.95 6.38 12 3.00 -546.00 423.00 7100 20240702 -61.97 2275 20240416 18.68 7100 -61.97 20240702 2275 18.68 20240416 7100 -61.97 20240702 2275 18.68 20240416 0.05 N 284620 500 140 억 626219 N N 0 N 00 N