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
363260/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
20241128,161322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1913,133,2,7.47,5670100132,3018134,350.24,1780,1923,1762,2310,1246,1780,1878.68,0.61,0,54549,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,615,-68.32,1.54,12,9.38,-28.00,1239.00,4015,20240423,-52.35,1476,20241115,29.61,4015,-52.35,20240423,1476,29.61,20241115,3200,-40.22,20240529,439,335.76,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N
20241128,151347,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1913,133,2,7.47,5469624135,2913331,338.07,1780,1923,1762,2310,1246,1780,1877.53,0.61,0,38555,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,615,-68.32,1.54,12,9.06,-28.00,1239.00,4015,20240423,-52.35,1476,20241115,29.61,4015,-52.35,20240423,1476,29.61,20241115,3200,-40.22,20240529,439,335.76,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N
20241128,141345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1892,112,2,6.29,4551433939,2431282,282.14,1780,1918,1762,2310,1246,1780,1872.13,0.61,0,51368,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,609,-67.57,1.53,12,7.56,-28.00,1239.00,4015,20240423,-52.88,1476,20241115,28.18,4015,-52.88,20240423,1476,28.18,20241115,3200,-40.88,20240529,439,330.98,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N
20241128,131343,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1873,93,2,5.22,3946265900,2110959,244.96,1780,1918,1762,2310,1246,1780,1869.52,0.61,0,-25635,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,602,-66.89,1.51,12,6.56,-28.00,1239.00,4015,20240423,-53.35,1476,20241115,26.90,4015,-53.35,20240423,1476,26.90,20241115,3200,-41.47,20240529,439,326.65,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N
20241128,121341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1884,104,2,5.84,2968778513,1593772,184.95,1780,1911,1762,2310,1246,1780,1862.87,0.61,0,-5349,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,606,-67.29,1.52,12,4.96,-28.00,1239.00,4015,20240423,-53.08,1476,20241115,27.64,4015,-53.08,20240423,1476,27.64,20241115,3200,-41.12,20240529,439,329.16,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N
20241128,111344,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1868,88,2,4.94,2492850650,1338037,155.27,1780,1911,1762,2310,1246,1780,1863.22,0.61,0,-29371,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,601,-66.71,1.51,12,4.16,-28.00,1239.00,4015,20240423,-53.47,1476,20241115,26.56,4015,-53.47,20240423,1476,26.56,20241115,3200,-41.62,20240529,439,325.51,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N
20241128,101342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1801,21,2,1.18,370201228,206230,23.93,1780,1826,1762,2310,1246,1780,1795.27,0.61,0,-2227,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,579,-64.32,1.45,12,0.64,-28.00,1239.00,4015,20240423,-55.14,1476,20241115,22.02,4015,-55.14,20240423,1476,22.02,20241115,3200,-43.72,20240529,439,310.25,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N
20241128,091341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1791,11,2,0.62,117085826,65607,7.61,1780,1800,1762,2310,1246,1780,1784.84,0.61,0,6367,1894,1837,1790,1733,1686,1813,1709,161,530,500,1060,1,1,32163769,576,-63.96,1.45,12,0.20,-28.00,1239.00,4015,20240423,-55.39,1476,20241115,21.34,4015,-55.39,20240423,1476,21.34,20241115,3200,-44.03,20240529,439,307.97,20240416,4.42,N,363260,500,160 억,,194833,N,N,0,N,00,N
20241127,161307,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1780,-39,5,-2.14,1489810380,833569,80.20,1819,1847,1743,2360,1274,1819,1787.26,0.75,0,-45187,1922,1870,1841,1789,1760,1856,1775,161,541,500,1090,1,1,32163769,573,-63.57,1.44,12,2.59,-28.00,1239.00,4015,20240423,-55.67,1476,20241115,20.60,4015,-55.67,20240423,1476,20.60,20241115,3200,-44.38,20240529,439,305.47,20240416,4.03,N,363260,500,160 억,,239884,N,N,0,N,00,N
20241127,151333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1792,-27,5,-1.48,1408875408,788154,75.83,1819,1847,1743,2360,1274,1819,1787.55,0.75,0,-50907,1922,1870,1841,1789,1760,1856,1775,161,541,500,1090,1,1,32163769,576,-64.00,1.45,12,2.45,-28.00,1239.00,4015,20240423,-55.37,1476,20241115,21.41,4015,-55.37,20240423,1476,21.41,20241115,3200,-44.00,20240529,439,308.20,20240416,4.03,N,363260,500,160 억,,239884,N,N,0,N,00,N
20241127,141327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1805,-14,5,-0.77,1315428762,736117,70.82,1819,1847,1743,2360,1274,1819,1786.97,0.75,0,-48842,1922,1870,1841,1789,1760,1856,1775,161,541,500,1090,1,1,32163769,581,-64.46,1.46,12,2.29,-28.00,1239.00,4015,20240423,-55.04,1476,20241115,22.29,4015,-55.04,20240423,1476,22.29,20241115,3200,-43.59,20240529,439,311.16,20240416,4.03,N,363260,500,160 억,,239884,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 161322 57 100.00 KOSDAQ 기타서비스 N N N N N 1913 133 2 7.47 5670100132 3018134 350.24 1780 1923 1762 2310 1246 1780 1878.68 0.61 0 54549 1894 1837 1790 1733 1686 1813 1709 161 530 500 1060 1 1 32163769 615 -68.32 1.54 12 9.38 -28.00 1239.00 4015 20240423 -52.35 1476 20241115 29.61 4015 -52.35 20240423 1476 29.61 20241115 3200 -40.22 20240529 439 335.76 20240416 4.42 N 363260 500 160 억 194833 N N 0 N 00 N
3 20241128 151347 57 100.00 KOSDAQ 기타서비스 N N N N N 1913 133 2 7.47 5469624135 2913331 338.07 1780 1923 1762 2310 1246 1780 1877.53 0.61 0 38555 1894 1837 1790 1733 1686 1813 1709 161 530 500 1060 1 1 32163769 615 -68.32 1.54 12 9.06 -28.00 1239.00 4015 20240423 -52.35 1476 20241115 29.61 4015 -52.35 20240423 1476 29.61 20241115 3200 -40.22 20240529 439 335.76 20240416 4.42 N 363260 500 160 억 194833 N N 0 N 00 N
4 20241128 141345 57 100.00 KOSDAQ 기타서비스 N N N N N 1892 112 2 6.29 4551433939 2431282 282.14 1780 1918 1762 2310 1246 1780 1872.13 0.61 0 51368 1894 1837 1790 1733 1686 1813 1709 161 530 500 1060 1 1 32163769 609 -67.57 1.53 12 7.56 -28.00 1239.00 4015 20240423 -52.88 1476 20241115 28.18 4015 -52.88 20240423 1476 28.18 20241115 3200 -40.88 20240529 439 330.98 20240416 4.42 N 363260 500 160 억 194833 N N 0 N 00 N
5 20241128 131343 57 100.00 KOSDAQ 기타서비스 N N N N N 1873 93 2 5.22 3946265900 2110959 244.96 1780 1918 1762 2310 1246 1780 1869.52 0.61 0 -25635 1894 1837 1790 1733 1686 1813 1709 161 530 500 1060 1 1 32163769 602 -66.89 1.51 12 6.56 -28.00 1239.00 4015 20240423 -53.35 1476 20241115 26.90 4015 -53.35 20240423 1476 26.90 20241115 3200 -41.47 20240529 439 326.65 20240416 4.42 N 363260 500 160 억 194833 N N 0 N 00 N
6 20241128 121341 57 100.00 KOSDAQ 기타서비스 N N N N N 1884 104 2 5.84 2968778513 1593772 184.95 1780 1911 1762 2310 1246 1780 1862.87 0.61 0 -5349 1894 1837 1790 1733 1686 1813 1709 161 530 500 1060 1 1 32163769 606 -67.29 1.52 12 4.96 -28.00 1239.00 4015 20240423 -53.08 1476 20241115 27.64 4015 -53.08 20240423 1476 27.64 20241115 3200 -41.12 20240529 439 329.16 20240416 4.42 N 363260 500 160 억 194833 N N 0 N 00 N
7 20241128 111344 57 100.00 KOSDAQ 기타서비스 N N N N N 1868 88 2 4.94 2492850650 1338037 155.27 1780 1911 1762 2310 1246 1780 1863.22 0.61 0 -29371 1894 1837 1790 1733 1686 1813 1709 161 530 500 1060 1 1 32163769 601 -66.71 1.51 12 4.16 -28.00 1239.00 4015 20240423 -53.47 1476 20241115 26.56 4015 -53.47 20240423 1476 26.56 20241115 3200 -41.62 20240529 439 325.51 20240416 4.42 N 363260 500 160 억 194833 N N 0 N 00 N
8 20241128 101342 57 100.00 KOSDAQ 기타서비스 N N N N N 1801 21 2 1.18 370201228 206230 23.93 1780 1826 1762 2310 1246 1780 1795.27 0.61 0 -2227 1894 1837 1790 1733 1686 1813 1709 161 530 500 1060 1 1 32163769 579 -64.32 1.45 12 0.64 -28.00 1239.00 4015 20240423 -55.14 1476 20241115 22.02 4015 -55.14 20240423 1476 22.02 20241115 3200 -43.72 20240529 439 310.25 20240416 4.42 N 363260 500 160 억 194833 N N 0 N 00 N
9 20241128 091341 57 100.00 KOSDAQ 기타서비스 N N N N N 1791 11 2 0.62 117085826 65607 7.61 1780 1800 1762 2310 1246 1780 1784.84 0.61 0 6367 1894 1837 1790 1733 1686 1813 1709 161 530 500 1060 1 1 32163769 576 -63.96 1.45 12 0.20 -28.00 1239.00 4015 20240423 -55.39 1476 20241115 21.34 4015 -55.39 20240423 1476 21.34 20241115 3200 -44.03 20240529 439 307.97 20240416 4.42 N 363260 500 160 억 194833 N N 0 N 00 N
10 20241127 161307 57 100.00 KOSDAQ 기타서비스 N N N N N 1780 -39 5 -2.14 1489810380 833569 80.20 1819 1847 1743 2360 1274 1819 1787.26 0.75 0 -45187 1922 1870 1841 1789 1760 1856 1775 161 541 500 1090 1 1 32163769 573 -63.57 1.44 12 2.59 -28.00 1239.00 4015 20240423 -55.67 1476 20241115 20.60 4015 -55.67 20240423 1476 20.60 20241115 3200 -44.38 20240529 439 305.47 20240416 4.03 N 363260 500 160 억 239884 N N 0 N 00 N
11 20241127 151333 57 100.00 KOSDAQ 기타서비스 N N N N N 1792 -27 5 -1.48 1408875408 788154 75.83 1819 1847 1743 2360 1274 1819 1787.55 0.75 0 -50907 1922 1870 1841 1789 1760 1856 1775 161 541 500 1090 1 1 32163769 576 -64.00 1.45 12 2.45 -28.00 1239.00 4015 20240423 -55.37 1476 20241115 21.41 4015 -55.37 20240423 1476 21.41 20241115 3200 -44.00 20240529 439 308.20 20240416 4.03 N 363260 500 160 억 239884 N N 0 N 00 N
12 20241127 141327 57 100.00 KOSDAQ 기타서비스 N N N N N 1805 -14 5 -0.77 1315428762 736117 70.82 1819 1847 1743 2360 1274 1819 1786.97 0.75 0 -48842 1922 1870 1841 1789 1760 1856 1775 161 541 500 1090 1 1 32163769 581 -64.46 1.46 12 2.29 -28.00 1239.00 4015 20240423 -55.04 1476 20241115 22.29 4015 -55.04 20240423 1476 22.29 20241115 3200 -43.59 20240529 439 311.16 20240416 4.03 N 363260 500 160 억 239884 N N 0 N 00 N