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
291230/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
20241128,161212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-15,5,-0.70,415539595,194264,180.27,2130,2175,2110,2765,1495,2130,2139.06,0.83,0,11791,2193,2161,2123,2091,2053,2142,2072,44,635,100,1360,5,1,44095775,933,-38.45,3.07,12,0.44,-55.00,690.00,4995,20240110,-57.66,1845,20241115,14.63,4995,-57.66,20240110,1845,14.63,20241115,4995,-57.66,20240110,1845,14.63,20241115,2.70,N,291230,100,44 억,,365001,N,N,0,N,00,N
20241128,151236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-15,5,-0.70,399364675,186614,173.17,2130,2175,2110,2765,1495,2130,2140.06,0.83,0,11599,2193,2161,2123,2091,2053,2142,2072,44,635,100,1360,5,1,44095775,933,-38.45,3.07,12,0.42,-55.00,690.00,4995,20240110,-57.66,1845,20241115,14.63,4995,-57.66,20240110,1845,14.63,20241115,4995,-57.66,20240110,1845,14.63,20241115,2.70,N,291230,100,44 억,,365001,N,N,0,N,00,N
20241128,141232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-5,5,-0.23,384547770,179607,166.67,2130,2175,2110,2765,1495,2130,2141.05,0.83,0,10382,2193,2161,2123,2091,2053,2142,2072,44,635,100,1360,5,1,44095775,937,-38.64,3.08,12,0.41,-55.00,690.00,4995,20240110,-57.46,1845,20241115,15.18,4995,-57.46,20240110,1845,15.18,20241115,4995,-57.46,20240110,1845,15.18,20241115,2.70,N,291230,100,44 억,,365001,N,N,0,N,00,N
20241128,131231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-15,5,-0.70,359320320,167692,155.61,2130,2175,2110,2765,1495,2130,2142.74,0.83,0,10355,2193,2161,2123,2091,2053,2142,2072,44,635,100,1360,5,1,44095775,933,-38.45,3.07,12,0.38,-55.00,690.00,4995,20240110,-57.66,1845,20241115,14.63,4995,-57.66,20240110,1845,14.63,20241115,4995,-57.66,20240110,1845,14.63,20241115,2.70,N,291230,100,44 억,,365001,N,N,0,N,00,N
20241128,121230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,0,3,0.00,341604045,159331,147.85,2130,2175,2110,2765,1495,2130,2143.99,0.83,0,10736,2193,2161,2123,2091,2053,2142,2072,44,635,100,1360,5,1,44095775,939,-38.73,3.09,12,0.36,-55.00,690.00,4995,20240110,-57.36,1845,20241115,15.45,4995,-57.36,20240110,1845,15.45,20241115,4995,-57.36,20240110,1845,15.45,20241115,2.70,N,291230,100,44 억,,365001,N,N,0,N,00,N
20241128,111234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,5,2,0.23,278047135,129418,120.09,2130,2175,2110,2765,1495,2130,2148.44,0.83,0,-2969,2193,2161,2123,2091,2053,2142,2072,44,635,100,1360,5,1,44095775,941,-38.82,3.09,12,0.29,-55.00,690.00,4995,20240110,-57.26,1845,20241115,15.72,4995,-57.26,20240110,1845,15.72,20241115,4995,-57.26,20240110,1845,15.72,20241115,2.70,N,291230,100,44 억,,365001,N,N,0,N,00,N
20241128,101232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,0,3,0.00,139767445,65198,60.50,2130,2170,2110,2765,1495,2130,2143.74,0.83,0,14170,2193,2161,2123,2091,2053,2142,2072,44,635,100,1360,5,1,44095775,939,-38.73,3.09,12,0.15,-55.00,690.00,4995,20240110,-57.36,1845,20241115,15.45,4995,-57.36,20240110,1845,15.45,20241115,4995,-57.36,20240110,1845,15.45,20241115,2.70,N,291230,100,44 억,,365001,N,N,0,N,00,N
20241128,091229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,30,2,1.41,84246785,39197,36.37,2130,2170,2110,2765,1495,2130,2149.32,0.83,0,19775,2193,2161,2123,2091,2053,2142,2072,44,635,100,1360,5,1,44095775,952,-39.27,3.13,12,0.09,-55.00,690.00,4995,20240110,-56.76,1845,20241115,17.07,4995,-56.76,20240110,1845,17.07,20241115,4995,-56.76,20240110,1845,17.07,20241115,2.70,N,291230,100,44 억,,365001,N,N,0,N,00,N
20241127,161158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-5,5,-0.23,226888570,107376,50.68,2135,2155,2085,2775,1495,2135,2113.03,0.86,0,-16045,2178,2156,2118,2096,2058,2167,2107,44,640,100,1360,5,1,44095775,939,-38.73,3.09,12,0.24,-55.00,690.00,4995,20240110,-57.36,1845,20241115,15.45,4995,-57.36,20240110,1845,15.45,20241115,4995,-57.36,20240110,1845,15.45,20241115,2.67,N,291230,100,44 억,,380432,N,N,0,N,00,N
20241127,151223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-15,5,-0.70,224733590,106363,50.21,2135,2155,2085,2775,1495,2135,2112.89,0.86,0,-16360,2178,2156,2118,2096,2058,2167,2107,44,640,100,1360,5,1,44095775,935,-38.55,3.07,12,0.24,-55.00,690.00,4995,20240110,-57.56,1845,20241115,14.91,4995,-57.56,20240110,1845,14.91,20241115,4995,-57.56,20240110,1845,14.91,20241115,2.67,N,291230,100,44 억,,380432,N,N,0,N,00,N
20241127,141218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,-25,5,-1.17,195979665,92839,43.82,2135,2155,2085,2775,1495,2135,2110.96,0.86,0,-18213,2178,2156,2118,2096,2058,2167,2107,44,640,100,1360,5,1,44095775,930,-38.36,3.06,12,0.21,-55.00,690.00,4995,20240110,-57.76,1845,20241115,14.36,4995,-57.76,20240110,1845,14.36,20241115,4995,-57.76,20240110,1845,14.36,20241115,2.67,N,291230,100,44 억,,380432,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 161212 57 100.00 KOSDAQ 기타서비스 N N N N N 2115 -15 5 -0.70 415539595 194264 180.27 2130 2175 2110 2765 1495 2130 2139.06 0.83 0 11791 2193 2161 2123 2091 2053 2142 2072 44 635 100 1360 5 1 44095775 933 -38.45 3.07 12 0.44 -55.00 690.00 4995 20240110 -57.66 1845 20241115 14.63 4995 -57.66 20240110 1845 14.63 20241115 4995 -57.66 20240110 1845 14.63 20241115 2.70 N 291230 100 44 억 365001 N N 0 N 00 N
3 20241128 151236 57 100.00 KOSDAQ 기타서비스 N N N N N 2115 -15 5 -0.70 399364675 186614 173.17 2130 2175 2110 2765 1495 2130 2140.06 0.83 0 11599 2193 2161 2123 2091 2053 2142 2072 44 635 100 1360 5 1 44095775 933 -38.45 3.07 12 0.42 -55.00 690.00 4995 20240110 -57.66 1845 20241115 14.63 4995 -57.66 20240110 1845 14.63 20241115 4995 -57.66 20240110 1845 14.63 20241115 2.70 N 291230 100 44 억 365001 N N 0 N 00 N
4 20241128 141232 57 100.00 KOSDAQ 기타서비스 N N N N N 2125 -5 5 -0.23 384547770 179607 166.67 2130 2175 2110 2765 1495 2130 2141.05 0.83 0 10382 2193 2161 2123 2091 2053 2142 2072 44 635 100 1360 5 1 44095775 937 -38.64 3.08 12 0.41 -55.00 690.00 4995 20240110 -57.46 1845 20241115 15.18 4995 -57.46 20240110 1845 15.18 20241115 4995 -57.46 20240110 1845 15.18 20241115 2.70 N 291230 100 44 억 365001 N N 0 N 00 N
5 20241128 131231 57 100.00 KOSDAQ 기타서비스 N N N N N 2115 -15 5 -0.70 359320320 167692 155.61 2130 2175 2110 2765 1495 2130 2142.74 0.83 0 10355 2193 2161 2123 2091 2053 2142 2072 44 635 100 1360 5 1 44095775 933 -38.45 3.07 12 0.38 -55.00 690.00 4995 20240110 -57.66 1845 20241115 14.63 4995 -57.66 20240110 1845 14.63 20241115 4995 -57.66 20240110 1845 14.63 20241115 2.70 N 291230 100 44 억 365001 N N 0 N 00 N
6 20241128 121230 57 100.00 KOSDAQ 기타서비스 N N N N N 2130 0 3 0.00 341604045 159331 147.85 2130 2175 2110 2765 1495 2130 2143.99 0.83 0 10736 2193 2161 2123 2091 2053 2142 2072 44 635 100 1360 5 1 44095775 939 -38.73 3.09 12 0.36 -55.00 690.00 4995 20240110 -57.36 1845 20241115 15.45 4995 -57.36 20240110 1845 15.45 20241115 4995 -57.36 20240110 1845 15.45 20241115 2.70 N 291230 100 44 억 365001 N N 0 N 00 N
7 20241128 111234 57 100.00 KOSDAQ 기타서비스 N N N N N 2135 5 2 0.23 278047135 129418 120.09 2130 2175 2110 2765 1495 2130 2148.44 0.83 0 -2969 2193 2161 2123 2091 2053 2142 2072 44 635 100 1360 5 1 44095775 941 -38.82 3.09 12 0.29 -55.00 690.00 4995 20240110 -57.26 1845 20241115 15.72 4995 -57.26 20240110 1845 15.72 20241115 4995 -57.26 20240110 1845 15.72 20241115 2.70 N 291230 100 44 억 365001 N N 0 N 00 N
8 20241128 101232 57 100.00 KOSDAQ 기타서비스 N N N N N 2130 0 3 0.00 139767445 65198 60.50 2130 2170 2110 2765 1495 2130 2143.74 0.83 0 14170 2193 2161 2123 2091 2053 2142 2072 44 635 100 1360 5 1 44095775 939 -38.73 3.09 12 0.15 -55.00 690.00 4995 20240110 -57.36 1845 20241115 15.45 4995 -57.36 20240110 1845 15.45 20241115 4995 -57.36 20240110 1845 15.45 20241115 2.70 N 291230 100 44 억 365001 N N 0 N 00 N
9 20241128 091229 57 100.00 KOSDAQ 기타서비스 N N N N N 2160 30 2 1.41 84246785 39197 36.37 2130 2170 2110 2765 1495 2130 2149.32 0.83 0 19775 2193 2161 2123 2091 2053 2142 2072 44 635 100 1360 5 1 44095775 952 -39.27 3.13 12 0.09 -55.00 690.00 4995 20240110 -56.76 1845 20241115 17.07 4995 -56.76 20240110 1845 17.07 20241115 4995 -56.76 20240110 1845 17.07 20241115 2.70 N 291230 100 44 억 365001 N N 0 N 00 N
10 20241127 161158 57 100.00 KOSDAQ 기타서비스 N N N N N 2130 -5 5 -0.23 226888570 107376 50.68 2135 2155 2085 2775 1495 2135 2113.03 0.86 0 -16045 2178 2156 2118 2096 2058 2167 2107 44 640 100 1360 5 1 44095775 939 -38.73 3.09 12 0.24 -55.00 690.00 4995 20240110 -57.36 1845 20241115 15.45 4995 -57.36 20240110 1845 15.45 20241115 4995 -57.36 20240110 1845 15.45 20241115 2.67 N 291230 100 44 억 380432 N N 0 N 00 N
11 20241127 151223 57 100.00 KOSDAQ 기타서비스 N N N N N 2120 -15 5 -0.70 224733590 106363 50.21 2135 2155 2085 2775 1495 2135 2112.89 0.86 0 -16360 2178 2156 2118 2096 2058 2167 2107 44 640 100 1360 5 1 44095775 935 -38.55 3.07 12 0.24 -55.00 690.00 4995 20240110 -57.56 1845 20241115 14.91 4995 -57.56 20240110 1845 14.91 20241115 4995 -57.56 20240110 1845 14.91 20241115 2.67 N 291230 100 44 억 380432 N N 0 N 00 N
12 20241127 141218 57 100.00 KOSDAQ 기타서비스 N N N N N 2110 -25 5 -1.17 195979665 92839 43.82 2135 2155 2085 2775 1495 2135 2110.96 0.86 0 -18213 2178 2156 2118 2096 2058 2167 2107 44 640 100 1360 5 1 44095775 930 -38.36 3.06 12 0.21 -55.00 690.00 4995 20240110 -57.76 1845 20241115 14.36 4995 -57.76 20240110 1845 14.36 20241115 4995 -57.76 20240110 1845 14.36 20241115 2.67 N 291230 100 44 억 380432 N N 0 N 00 N