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
348080/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
20241128,161306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,732,-27,5,-3.56,328955450,447479,73.74,752,769,724,986,532,759,735.13,5.28,0,82439,817,787,755,725,693,790,728,236,227,500,510,1,1,47152010,345,-1.61,0.80,12,0.95,-456.00,916.00,2870,20231204,-74.49,622,20240829,17.68,2335,-68.65,20240103,622,17.68,20240829,2870,-74.49,20231204,622,17.68,20240829,0.01,N,348080,500,235 억,,2491516,N,N,0,N,00,N
20241128,151331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,728,-31,5,-4.08,234550630,317887,52.39,752,769,724,986,532,759,737.84,5.28,0,14552,817,787,755,725,693,790,728,236,227,500,510,1,1,47152010,343,-1.60,0.79,12,0.67,-456.00,916.00,2870,20231204,-74.63,622,20240829,17.04,2335,-68.82,20240103,622,17.04,20240829,2870,-74.63,20231204,622,17.04,20240829,0.01,N,348080,500,235 억,,2491516,N,N,0,N,00,N
20241128,141329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,734,-25,5,-3.29,158183164,213365,35.16,752,769,732,986,532,759,741.37,5.28,0,16047,817,787,755,725,693,790,728,236,227,500,510,1,1,47152010,346,-1.61,0.80,12,0.45,-456.00,916.00,2870,20231204,-74.43,622,20240829,18.01,2335,-68.57,20240103,622,18.01,20240829,2870,-74.43,20231204,622,18.01,20240829,0.01,N,348080,500,235 억,,2491516,N,N,0,N,00,N
20241128,131326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,738,-21,5,-2.77,141956903,191260,31.52,752,769,732,986,532,759,742.22,5.28,0,19040,817,787,755,725,693,790,728,236,227,500,510,1,1,47152010,348,-1.62,0.81,12,0.41,-456.00,916.00,2870,20231204,-74.29,622,20240829,18.65,2335,-68.39,20240103,622,18.65,20240829,2870,-74.29,20231204,622,18.65,20240829,0.01,N,348080,500,235 억,,2491516,N,N,0,N,00,N
20241128,121325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,743,-16,5,-2.11,118336181,159104,26.22,752,769,734,986,532,759,743.77,5.28,0,14325,817,787,755,725,693,790,728,236,227,500,510,1,1,47152010,350,-1.63,0.81,12,0.34,-456.00,916.00,2870,20231204,-74.11,622,20240829,19.45,2335,-68.18,20240103,622,19.45,20240829,2870,-74.11,20231204,622,19.45,20240829,0.01,N,348080,500,235 억,,2491516,N,N,0,N,00,N
20241128,111328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,738,-21,5,-2.77,100236193,134552,22.17,752,769,737,986,532,759,744.96,5.28,0,13343,817,787,755,725,693,790,728,236,227,500,510,1,1,47152010,348,-1.62,0.81,12,0.29,-456.00,916.00,2870,20231204,-74.29,622,20240829,18.65,2335,-68.39,20240103,622,18.65,20240829,2870,-74.29,20231204,622,18.65,20240829,0.01,N,348080,500,235 억,,2491516,N,N,0,N,00,N
20241128,101326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,741,-18,5,-2.37,64269486,85928,14.16,752,769,740,986,532,759,747.95,5.28,0,8769,817,787,755,725,693,790,728,236,227,500,510,1,1,47152010,349,-1.62,0.81,12,0.18,-456.00,916.00,2870,20231204,-74.18,622,20240829,19.13,2335,-68.27,20240103,622,19.13,20240829,2870,-74.18,20231204,622,19.13,20240829,0.01,N,348080,500,235 억,,2491516,N,N,0,N,00,N
20241128,091324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,768,9,2,1.19,13289919,17786,2.93,752,769,740,986,532,759,747.21,5.28,0,7389,817,787,755,725,693,790,728,236,227,500,510,1,1,47152010,362,-1.68,0.84,12,0.04,-456.00,916.00,2870,20231204,-73.24,622,20240829,23.47,2335,-67.11,20240103,622,23.47,20240829,2870,-73.24,20231204,622,23.47,20240829,0.01,N,348080,500,235 억,,2491516,N,N,0,N,00,N
20241127,161251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,759,-1,5,-0.13,452055349,601915,6.71,759,785,723,988,532,760,751.03,5.13,0,72700,961,860,806,705,651,833,678,236,228,500,510,1,1,47152010,358,-1.66,0.83,12,1.28,-456.00,916.00,2870,20231204,-73.55,622,20240829,22.03,2335,-67.49,20240103,622,22.03,20240829,2870,-73.55,20231204,622,22.03,20240829,0.01,N,348080,500,235 억,,2418983,N,N,0,N,00,N
20241127,151318,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,764,4,2,0.53,438913550,584669,6.51,759,785,723,988,532,760,750.70,5.13,0,73408,961,860,806,705,651,833,678,236,228,500,510,1,1,47152010,360,-1.68,0.83,12,1.24,-456.00,916.00,2870,20231204,-73.38,622,20240829,22.83,2335,-67.28,20240103,622,22.83,20240829,2870,-73.38,20231204,622,22.83,20240829,0.01,N,348080,500,235 억,,2418983,N,N,0,N,00,N
20241127,141311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,765,5,2,0.66,409326893,545984,6.08,759,785,723,988,532,760,749.70,5.13,0,74406,961,860,806,705,651,833,678,236,228,500,510,1,1,47152010,361,-1.68,0.84,12,1.16,-456.00,916.00,2870,20231204,-73.34,622,20240829,22.99,2335,-67.24,20240103,622,22.99,20240829,2870,-73.34,20231204,622,22.99,20240829,0.01,N,348080,500,235 억,,2418983,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 161306 57 100.00 KOSDAQ 기타서비스 N N N N N 732 -27 5 -3.56 328955450 447479 73.74 752 769 724 986 532 759 735.13 5.28 0 82439 817 787 755 725 693 790 728 236 227 500 510 1 1 47152010 345 -1.61 0.80 12 0.95 -456.00 916.00 2870 20231204 -74.49 622 20240829 17.68 2335 -68.65 20240103 622 17.68 20240829 2870 -74.49 20231204 622 17.68 20240829 0.01 N 348080 500 235 억 2491516 N N 0 N 00 N
3 20241128 151331 57 100.00 KOSDAQ 기타서비스 N N N N N 728 -31 5 -4.08 234550630 317887 52.39 752 769 724 986 532 759 737.84 5.28 0 14552 817 787 755 725 693 790 728 236 227 500 510 1 1 47152010 343 -1.60 0.79 12 0.67 -456.00 916.00 2870 20231204 -74.63 622 20240829 17.04 2335 -68.82 20240103 622 17.04 20240829 2870 -74.63 20231204 622 17.04 20240829 0.01 N 348080 500 235 억 2491516 N N 0 N 00 N
4 20241128 141329 57 100.00 KOSDAQ 기타서비스 N N N N N 734 -25 5 -3.29 158183164 213365 35.16 752 769 732 986 532 759 741.37 5.28 0 16047 817 787 755 725 693 790 728 236 227 500 510 1 1 47152010 346 -1.61 0.80 12 0.45 -456.00 916.00 2870 20231204 -74.43 622 20240829 18.01 2335 -68.57 20240103 622 18.01 20240829 2870 -74.43 20231204 622 18.01 20240829 0.01 N 348080 500 235 억 2491516 N N 0 N 00 N
5 20241128 131326 57 100.00 KOSDAQ 기타서비스 N N N N N 738 -21 5 -2.77 141956903 191260 31.52 752 769 732 986 532 759 742.22 5.28 0 19040 817 787 755 725 693 790 728 236 227 500 510 1 1 47152010 348 -1.62 0.81 12 0.41 -456.00 916.00 2870 20231204 -74.29 622 20240829 18.65 2335 -68.39 20240103 622 18.65 20240829 2870 -74.29 20231204 622 18.65 20240829 0.01 N 348080 500 235 억 2491516 N N 0 N 00 N
6 20241128 121325 57 100.00 KOSDAQ 기타서비스 N N N N N 743 -16 5 -2.11 118336181 159104 26.22 752 769 734 986 532 759 743.77 5.28 0 14325 817 787 755 725 693 790 728 236 227 500 510 1 1 47152010 350 -1.63 0.81 12 0.34 -456.00 916.00 2870 20231204 -74.11 622 20240829 19.45 2335 -68.18 20240103 622 19.45 20240829 2870 -74.11 20231204 622 19.45 20240829 0.01 N 348080 500 235 억 2491516 N N 0 N 00 N
7 20241128 111328 57 100.00 KOSDAQ 기타서비스 N N N N N 738 -21 5 -2.77 100236193 134552 22.17 752 769 737 986 532 759 744.96 5.28 0 13343 817 787 755 725 693 790 728 236 227 500 510 1 1 47152010 348 -1.62 0.81 12 0.29 -456.00 916.00 2870 20231204 -74.29 622 20240829 18.65 2335 -68.39 20240103 622 18.65 20240829 2870 -74.29 20231204 622 18.65 20240829 0.01 N 348080 500 235 억 2491516 N N 0 N 00 N
8 20241128 101326 57 100.00 KOSDAQ 기타서비스 N N N N N 741 -18 5 -2.37 64269486 85928 14.16 752 769 740 986 532 759 747.95 5.28 0 8769 817 787 755 725 693 790 728 236 227 500 510 1 1 47152010 349 -1.62 0.81 12 0.18 -456.00 916.00 2870 20231204 -74.18 622 20240829 19.13 2335 -68.27 20240103 622 19.13 20240829 2870 -74.18 20231204 622 19.13 20240829 0.01 N 348080 500 235 억 2491516 N N 0 N 00 N
9 20241128 091324 57 100.00 KOSDAQ 기타서비스 N N N N N 768 9 2 1.19 13289919 17786 2.93 752 769 740 986 532 759 747.21 5.28 0 7389 817 787 755 725 693 790 728 236 227 500 510 1 1 47152010 362 -1.68 0.84 12 0.04 -456.00 916.00 2870 20231204 -73.24 622 20240829 23.47 2335 -67.11 20240103 622 23.47 20240829 2870 -73.24 20231204 622 23.47 20240829 0.01 N 348080 500 235 억 2491516 N N 0 N 00 N
10 20241127 161251 57 100.00 KOSDAQ 기타서비스 N N N N N 759 -1 5 -0.13 452055349 601915 6.71 759 785 723 988 532 760 751.03 5.13 0 72700 961 860 806 705 651 833 678 236 228 500 510 1 1 47152010 358 -1.66 0.83 12 1.28 -456.00 916.00 2870 20231204 -73.55 622 20240829 22.03 2335 -67.49 20240103 622 22.03 20240829 2870 -73.55 20231204 622 22.03 20240829 0.01 N 348080 500 235 억 2418983 N N 0 N 00 N
11 20241127 151318 57 100.00 KOSDAQ 기타서비스 N N N N N 764 4 2 0.53 438913550 584669 6.51 759 785 723 988 532 760 750.70 5.13 0 73408 961 860 806 705 651 833 678 236 228 500 510 1 1 47152010 360 -1.68 0.83 12 1.24 -456.00 916.00 2870 20231204 -73.38 622 20240829 22.83 2335 -67.28 20240103 622 22.83 20240829 2870 -73.38 20231204 622 22.83 20240829 0.01 N 348080 500 235 억 2418983 N N 0 N 00 N
12 20241127 141311 57 100.00 KOSDAQ 기타서비스 N N N N N 765 5 2 0.66 409326893 545984 6.08 759 785 723 988 532 760 749.70 5.13 0 74406 961 860 806 705 651 833 678 236 228 500 510 1 1 47152010 361 -1.68 0.84 12 1.16 -456.00 916.00 2870 20231204 -73.34 622 20240829 22.99 2335 -67.24 20240103 622 22.99 20240829 2870 -73.34 20231204 622 22.99 20240829 0.01 N 348080 500 235 억 2418983 N N 0 N 00 N