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
347740/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
20241128,161304,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,40,2,1.87,285043665,132071,79.04,2120,2200,2120,2775,1495,2135,2160.25,0.63,0,-2778,2211,2172,2146,2107,2081,2160,2095,150,640,500,1570,5,1,30010576,653,13.59,0.87,12,0.44,160.00,2493.00,3530,20240626,-38.39,1980,20241115,9.85,3530,-38.39,20240626,1980,9.85,20241115,3530,-38.39,20240626,1980,9.85,20241115,2.46,N,347740,500,150 억,,188865,N,N,0,N,00,N
20241128,151329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,35,2,1.64,143690415,67081,40.14,2120,2200,2120,2775,1495,2135,2159.49,0.63,0,-2778,2211,2172,2146,2107,2081,2160,2095,150,640,500,1570,5,1,30010576,651,13.56,0.87,12,0.22,160.00,2493.00,3530,20240626,-38.53,1980,20241115,9.60,3530,-38.53,20240626,1980,9.60,20241115,3530,-38.53,20240626,1980,9.60,20241115,2.46,N,347740,500,150 억,,188865,N,N,0,N,00,N
20241128,141327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,40,2,1.87,138092840,64504,38.60,2120,2200,2120,2775,1495,2135,2157.54,0.63,0,-1296,2211,2172,2146,2107,2081,2160,2095,150,640,500,1570,5,1,30010576,653,13.59,0.87,12,0.21,160.00,2493.00,3530,20240626,-38.39,1980,20241115,9.85,3530,-38.39,20240626,1980,9.85,20241115,3530,-38.39,20240626,1980,9.85,20241115,2.46,N,347740,500,150 억,,188865,N,N,0,N,00,N
20241128,131324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,30,2,1.41,133762620,62509,37.41,2120,2200,2120,2775,1495,2135,2155.78,0.63,0,-1257,2211,2172,2146,2107,2081,2160,2095,150,640,500,1570,5,1,30010576,650,13.53,0.87,12,0.21,160.00,2493.00,3530,20240626,-38.67,1980,20241115,9.34,3530,-38.67,20240626,1980,9.34,20241115,3530,-38.67,20240626,1980,9.34,20241115,2.46,N,347740,500,150 억,,188865,N,N,0,N,00,N
20241128,121323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,45,2,2.11,133589380,62429,37.36,2120,2200,2120,2775,1495,2135,2155.73,0.63,0,-1257,2211,2172,2146,2107,2081,2160,2095,150,640,500,1570,5,1,30010576,654,13.62,0.87,12,0.21,160.00,2493.00,3530,20240626,-38.24,1980,20241115,10.10,3530,-38.24,20240626,1980,10.10,20241115,3530,-38.24,20240626,1980,10.10,20241115,2.46,N,347740,500,150 억,,188865,N,N,0,N,00,N
20241128,111326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,30,2,1.41,120139550,56247,33.66,2120,2185,2120,2775,1495,2135,2141.17,0.63,0,-712,2211,2172,2146,2107,2081,2160,2095,150,640,500,1570,5,1,30010576,650,13.53,0.87,12,0.19,160.00,2493.00,3530,20240626,-38.67,1980,20241115,9.34,3530,-38.67,20240626,1980,9.34,20241115,3530,-38.67,20240626,1980,9.34,20241115,2.46,N,347740,500,150 억,,188865,N,N,0,N,00,N
20241128,101324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,40,2,1.87,119729235,56057,33.55,2120,2185,2120,2775,1495,2135,2140.75,0.63,0,-611,2211,2172,2146,2107,2081,2160,2095,150,640,500,1570,5,1,30010576,653,13.59,0.87,12,0.19,160.00,2493.00,3530,20240626,-38.39,1980,20241115,9.85,3530,-38.39,20240626,1980,9.85,20241115,3530,-38.39,20240626,1980,9.85,20241115,2.46,N,347740,500,150 억,,188865,N,N,0,N,00,N
20241128,091322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,10,2,0.47,113140875,53007,31.72,2120,2185,2120,2775,1495,2135,2129.43,0.63,0,248,2211,2172,2146,2107,2081,2160,2095,150,640,500,1570,5,1,30010576,644,13.41,0.86,12,0.18,160.00,2493.00,3530,20240626,-39.24,1980,20241115,8.33,3530,-39.24,20240626,1980,8.33,20241115,3530,-39.24,20240626,1980,8.33,20241115,2.46,N,347740,500,150 억,,188865,N,N,0,N,00,N
20241127,161249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,-55,5,-2.51,358276090,167089,91.38,2185,2185,2120,2845,1535,2190,2147.17,0.64,0,-3101,2253,2221,2178,2146,2103,2200,2125,150,655,500,1620,5,1,30010576,641,13.34,0.86,12,0.56,160.00,2493.00,3530,20240626,-39.52,1980,20241115,7.83,3530,-39.52,20240626,1980,7.83,20241115,3530,-39.52,20240626,1980,7.83,20241115,2.37,N,347740,500,150 억,,191931,N,N,0,N,00,N
20241127,151316,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,-55,5,-2.51,116030450,53625,29.33,2185,2185,2120,2845,1535,2190,2148.16,0.64,0,-2874,2253,2221,2178,2146,2103,2200,2125,150,655,500,1620,5,1,30010576,641,13.34,0.86,12,0.18,160.00,2493.00,3530,20240626,-39.52,1980,20241115,7.83,3530,-39.52,20240626,1980,7.83,20241115,3530,-39.52,20240626,1980,7.83,20241115,2.37,N,347740,500,150 억,,191931,N,N,0,N,00,N
20241127,141309,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-30,5,-1.37,109064950,50375,27.55,2185,2185,2120,2845,1535,2190,2148.69,0.64,0,-2885,2253,2221,2178,2146,2103,2200,2125,150,655,500,1620,5,1,30010576,648,13.50,0.87,12,0.17,160.00,2493.00,3530,20240626,-38.81,1980,20241115,9.09,3530,-38.81,20240626,1980,9.09,20241115,3530,-38.81,20240626,1980,9.09,20241115,2.37,N,347740,500,150 억,,191931,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 161304 57 100.00 KOSDAQ 기타서비스 N N N N N 2175 40 2 1.87 285043665 132071 79.04 2120 2200 2120 2775 1495 2135 2160.25 0.63 0 -2778 2211 2172 2146 2107 2081 2160 2095 150 640 500 1570 5 1 30010576 653 13.59 0.87 12 0.44 160.00 2493.00 3530 20240626 -38.39 1980 20241115 9.85 3530 -38.39 20240626 1980 9.85 20241115 3530 -38.39 20240626 1980 9.85 20241115 2.46 N 347740 500 150 억 188865 N N 0 N 00 N
3 20241128 151329 57 100.00 KOSDAQ 기타서비스 N N N N N 2170 35 2 1.64 143690415 67081 40.14 2120 2200 2120 2775 1495 2135 2159.49 0.63 0 -2778 2211 2172 2146 2107 2081 2160 2095 150 640 500 1570 5 1 30010576 651 13.56 0.87 12 0.22 160.00 2493.00 3530 20240626 -38.53 1980 20241115 9.60 3530 -38.53 20240626 1980 9.60 20241115 3530 -38.53 20240626 1980 9.60 20241115 2.46 N 347740 500 150 억 188865 N N 0 N 00 N
4 20241128 141327 57 100.00 KOSDAQ 기타서비스 N N N N N 2175 40 2 1.87 138092840 64504 38.60 2120 2200 2120 2775 1495 2135 2157.54 0.63 0 -1296 2211 2172 2146 2107 2081 2160 2095 150 640 500 1570 5 1 30010576 653 13.59 0.87 12 0.21 160.00 2493.00 3530 20240626 -38.39 1980 20241115 9.85 3530 -38.39 20240626 1980 9.85 20241115 3530 -38.39 20240626 1980 9.85 20241115 2.46 N 347740 500 150 억 188865 N N 0 N 00 N
5 20241128 131324 57 100.00 KOSDAQ 기타서비스 N N N N N 2165 30 2 1.41 133762620 62509 37.41 2120 2200 2120 2775 1495 2135 2155.78 0.63 0 -1257 2211 2172 2146 2107 2081 2160 2095 150 640 500 1570 5 1 30010576 650 13.53 0.87 12 0.21 160.00 2493.00 3530 20240626 -38.67 1980 20241115 9.34 3530 -38.67 20240626 1980 9.34 20241115 3530 -38.67 20240626 1980 9.34 20241115 2.46 N 347740 500 150 억 188865 N N 0 N 00 N
6 20241128 121323 57 100.00 KOSDAQ 기타서비스 N N N N N 2180 45 2 2.11 133589380 62429 37.36 2120 2200 2120 2775 1495 2135 2155.73 0.63 0 -1257 2211 2172 2146 2107 2081 2160 2095 150 640 500 1570 5 1 30010576 654 13.62 0.87 12 0.21 160.00 2493.00 3530 20240626 -38.24 1980 20241115 10.10 3530 -38.24 20240626 1980 10.10 20241115 3530 -38.24 20240626 1980 10.10 20241115 2.46 N 347740 500 150 억 188865 N N 0 N 00 N
7 20241128 111326 57 100.00 KOSDAQ 기타서비스 N N N N N 2165 30 2 1.41 120139550 56247 33.66 2120 2185 2120 2775 1495 2135 2141.17 0.63 0 -712 2211 2172 2146 2107 2081 2160 2095 150 640 500 1570 5 1 30010576 650 13.53 0.87 12 0.19 160.00 2493.00 3530 20240626 -38.67 1980 20241115 9.34 3530 -38.67 20240626 1980 9.34 20241115 3530 -38.67 20240626 1980 9.34 20241115 2.46 N 347740 500 150 억 188865 N N 0 N 00 N
8 20241128 101324 57 100.00 KOSDAQ 기타서비스 N N N N N 2175 40 2 1.87 119729235 56057 33.55 2120 2185 2120 2775 1495 2135 2140.75 0.63 0 -611 2211 2172 2146 2107 2081 2160 2095 150 640 500 1570 5 1 30010576 653 13.59 0.87 12 0.19 160.00 2493.00 3530 20240626 -38.39 1980 20241115 9.85 3530 -38.39 20240626 1980 9.85 20241115 3530 -38.39 20240626 1980 9.85 20241115 2.46 N 347740 500 150 억 188865 N N 0 N 00 N
9 20241128 091322 57 100.00 KOSDAQ 기타서비스 N N N N N 2145 10 2 0.47 113140875 53007 31.72 2120 2185 2120 2775 1495 2135 2129.43 0.63 0 248 2211 2172 2146 2107 2081 2160 2095 150 640 500 1570 5 1 30010576 644 13.41 0.86 12 0.18 160.00 2493.00 3530 20240626 -39.24 1980 20241115 8.33 3530 -39.24 20240626 1980 8.33 20241115 3530 -39.24 20240626 1980 8.33 20241115 2.46 N 347740 500 150 억 188865 N N 0 N 00 N
10 20241127 161249 57 100.00 KOSDAQ 기타서비스 N N N N N 2135 -55 5 -2.51 358276090 167089 91.38 2185 2185 2120 2845 1535 2190 2147.17 0.64 0 -3101 2253 2221 2178 2146 2103 2200 2125 150 655 500 1620 5 1 30010576 641 13.34 0.86 12 0.56 160.00 2493.00 3530 20240626 -39.52 1980 20241115 7.83 3530 -39.52 20240626 1980 7.83 20241115 3530 -39.52 20240626 1980 7.83 20241115 2.37 N 347740 500 150 억 191931 N N 0 N 00 N
11 20241127 151316 57 100.00 KOSDAQ 기타서비스 N N N N N 2135 -55 5 -2.51 116030450 53625 29.33 2185 2185 2120 2845 1535 2190 2148.16 0.64 0 -2874 2253 2221 2178 2146 2103 2200 2125 150 655 500 1620 5 1 30010576 641 13.34 0.86 12 0.18 160.00 2493.00 3530 20240626 -39.52 1980 20241115 7.83 3530 -39.52 20240626 1980 7.83 20241115 3530 -39.52 20240626 1980 7.83 20241115 2.37 N 347740 500 150 억 191931 N N 0 N 00 N
12 20241127 141309 57 100.00 KOSDAQ 기타서비스 N N N N N 2160 -30 5 -1.37 109064950 50375 27.55 2185 2185 2120 2845 1535 2190 2148.69 0.64 0 -2885 2253 2221 2178 2146 2103 2200 2125 150 655 500 1620 5 1 30010576 648 13.50 0.87 12 0.17 160.00 2493.00 3530 20240626 -38.81 1980 20241115 9.09 3530 -38.81 20240626 1980 9.09 20241115 3530 -38.81 20240626 1980 9.09 20241115 2.37 N 347740 500 150 억 191931 N N 0 N 00 N