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
389470/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
20241128,161342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14310,200,2,1.42,2915272930,205300,23.75,14300,14490,13990,18340,9880,14110,14200.04,0.29,0,-4592,16530,15320,14670,13460,12810,14995,13135,50,4230,500,8740,10,1,10032074,1436,-4.55,28.51,12,2.05,-3145.00,502.00,25400,20240913,-43.66,9400,20240415,52.23,25400,-43.66,20240913,9400,52.23,20240415,25400,-43.66,20240913,9400,52.23,20240415,0.00,N,389470,500,50 억,,29572,N,N,0,N,00,N
20241128,151408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14220,110,2,0.78,2845760220,200425,23.19,14300,14490,13990,18340,9880,14110,14198.63,0.29,0,-3849,16530,15320,14670,13460,12810,14995,13135,50,4230,500,8740,10,1,10032074,1427,-4.52,28.33,12,2.00,-3145.00,502.00,25400,20240913,-44.02,9400,20240415,51.28,25400,-44.02,20240913,9400,51.28,20240415,25400,-44.02,20240913,9400,51.28,20240415,0.00,N,389470,500,50 억,,29572,N,N,0,N,00,N
20241128,141406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14250,140,2,0.99,2546664190,179439,20.76,14300,14490,13990,18340,9880,14110,14192.37,0.29,0,-5064,16530,15320,14670,13460,12810,14995,13135,50,4230,500,8740,10,1,10032074,1430,-4.53,28.39,12,1.79,-3145.00,502.00,25400,20240913,-43.90,9400,20240415,51.60,25400,-43.90,20240913,9400,51.60,20240415,25400,-43.90,20240913,9400,51.60,20240415,0.00,N,389470,500,50 억,,29572,N,N,0,N,00,N
20241128,131404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14140,30,2,0.21,2198110790,154772,17.90,14300,14490,13990,18340,9880,14110,14202.25,0.29,0,-4302,16530,15320,14670,13460,12810,14995,13135,50,4230,500,8740,10,1,10032074,1419,-4.50,28.17,12,1.54,-3145.00,502.00,25400,20240913,-44.33,9400,20240415,50.43,25400,-44.33,20240913,9400,50.43,20240415,25400,-44.33,20240913,9400,50.43,20240415,0.00,N,389470,500,50 억,,29572,N,N,0,N,00,N
20241128,121402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14120,10,2,0.07,1812234260,127446,14.74,14300,14490,13990,18340,9880,14110,14219.63,0.29,0,-7467,16530,15320,14670,13460,12810,14995,13135,50,4230,500,8740,10,1,10032074,1417,-4.49,28.13,12,1.27,-3145.00,502.00,25400,20240913,-44.41,9400,20240415,50.21,25400,-44.41,20240913,9400,50.21,20240415,25400,-44.41,20240913,9400,50.21,20240415,0.00,N,389470,500,50 억,,29572,N,N,0,N,00,N
20241128,111405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14190,80,2,0.57,1511689160,106163,12.28,14300,14490,13990,18340,9880,14110,14239.33,0.29,0,-8586,16530,15320,14670,13460,12810,14995,13135,50,4230,500,8740,10,1,10032074,1424,-4.51,28.27,12,1.06,-3145.00,502.00,25400,20240913,-44.13,9400,20240415,50.96,25400,-44.13,20240913,9400,50.96,20240415,25400,-44.13,20240913,9400,50.96,20240415,0.00,N,389470,500,50 억,,29572,N,N,0,N,00,N
20241128,101403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14140,30,2,0.21,985513360,69318,8.02,14300,14380,13990,18340,9880,14110,14217.29,0.29,0,-8419,16530,15320,14670,13460,12810,14995,13135,50,4230,500,8740,10,1,10032074,1419,-4.50,28.17,12,0.69,-3145.00,502.00,25400,20240913,-44.33,9400,20240415,50.43,25400,-44.33,20240913,9400,50.43,20240415,25400,-44.33,20240913,9400,50.43,20240415,0.00,N,389470,500,50 억,,29572,N,N,0,N,00,N
20241128,091401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14270,160,2,1.13,265434010,18619,2.15,14300,14380,14100,18340,9880,14110,14256.12,0.29,0,-7079,16530,15320,14670,13460,12810,14995,13135,50,4230,500,8740,10,1,10032074,1432,-4.54,28.43,12,0.19,-3145.00,502.00,25400,20240913,-43.82,9400,20240415,51.81,25400,-43.82,20240913,9400,51.81,20240415,25400,-43.82,20240913,9400,51.81,20240415,0.00,N,389470,500,50 억,,29572,N,N,0,N,00,N
20241127,161327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14110,370,2,2.69,12792102750,861753,371.05,14240,15880,14020,17860,9620,13740,14844.72,0.40,0,-9795,14780,14260,13840,13320,12900,14050,13110,50,4120,500,8510,10,1,10032074,1416,-4.49,28.11,12,8.59,-3145.00,502.00,25400,20240913,-44.45,9400,20240415,50.11,25400,-44.45,20240913,9400,50.11,20240415,25400,-44.45,20240913,9400,50.11,20240415,0.00,N,389470,500,50 억,,39657,N,N,0,N,00,N
20241127,151354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14080,340,2,2.47,12707473620,855755,368.47,14240,15880,14020,17860,9620,13740,14849.43,0.40,0,-10093,14780,14260,13840,13320,12900,14050,13110,50,4120,500,8510,10,1,10032074,1413,-4.48,28.05,12,8.53,-3145.00,502.00,25400,20240913,-44.57,9400,20240415,49.79,25400,-44.57,20240913,9400,49.79,20240415,25400,-44.57,20240913,9400,49.79,20240415,0.00,N,389470,500,50 억,,39657,N,N,0,N,00,N
20241127,141348,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14120,380,2,2.77,12352063300,830538,357.61,14240,15880,14020,17860,9620,13740,14872.36,0.40,0,-4785,14780,14260,13840,13320,12900,14050,13110,50,4120,500,8510,10,1,10032074,1417,-4.49,28.13,12,8.28,-3145.00,502.00,25400,20240913,-44.41,9400,20240415,50.21,25400,-44.41,20240913,9400,50.21,20240415,25400,-44.41,20240913,9400,50.21,20240415,0.00,N,389470,500,50 억,,39657,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 161342 57 100.00 KOSDAQ 기타서비스 N N N N N 14310 200 2 1.42 2915272930 205300 23.75 14300 14490 13990 18340 9880 14110 14200.04 0.29 0 -4592 16530 15320 14670 13460 12810 14995 13135 50 4230 500 8740 10 1 10032074 1436 -4.55 28.51 12 2.05 -3145.00 502.00 25400 20240913 -43.66 9400 20240415 52.23 25400 -43.66 20240913 9400 52.23 20240415 25400 -43.66 20240913 9400 52.23 20240415 0.00 N 389470 500 50 억 29572 N N 0 N 00 N
3 20241128 151408 57 100.00 KOSDAQ 기타서비스 N N N N N 14220 110 2 0.78 2845760220 200425 23.19 14300 14490 13990 18340 9880 14110 14198.63 0.29 0 -3849 16530 15320 14670 13460 12810 14995 13135 50 4230 500 8740 10 1 10032074 1427 -4.52 28.33 12 2.00 -3145.00 502.00 25400 20240913 -44.02 9400 20240415 51.28 25400 -44.02 20240913 9400 51.28 20240415 25400 -44.02 20240913 9400 51.28 20240415 0.00 N 389470 500 50 억 29572 N N 0 N 00 N
4 20241128 141406 57 100.00 KOSDAQ 기타서비스 N N N N N 14250 140 2 0.99 2546664190 179439 20.76 14300 14490 13990 18340 9880 14110 14192.37 0.29 0 -5064 16530 15320 14670 13460 12810 14995 13135 50 4230 500 8740 10 1 10032074 1430 -4.53 28.39 12 1.79 -3145.00 502.00 25400 20240913 -43.90 9400 20240415 51.60 25400 -43.90 20240913 9400 51.60 20240415 25400 -43.90 20240913 9400 51.60 20240415 0.00 N 389470 500 50 억 29572 N N 0 N 00 N
5 20241128 131404 57 100.00 KOSDAQ 기타서비스 N N N N N 14140 30 2 0.21 2198110790 154772 17.90 14300 14490 13990 18340 9880 14110 14202.25 0.29 0 -4302 16530 15320 14670 13460 12810 14995 13135 50 4230 500 8740 10 1 10032074 1419 -4.50 28.17 12 1.54 -3145.00 502.00 25400 20240913 -44.33 9400 20240415 50.43 25400 -44.33 20240913 9400 50.43 20240415 25400 -44.33 20240913 9400 50.43 20240415 0.00 N 389470 500 50 억 29572 N N 0 N 00 N
6 20241128 121402 57 100.00 KOSDAQ 기타서비스 N N N N N 14120 10 2 0.07 1812234260 127446 14.74 14300 14490 13990 18340 9880 14110 14219.63 0.29 0 -7467 16530 15320 14670 13460 12810 14995 13135 50 4230 500 8740 10 1 10032074 1417 -4.49 28.13 12 1.27 -3145.00 502.00 25400 20240913 -44.41 9400 20240415 50.21 25400 -44.41 20240913 9400 50.21 20240415 25400 -44.41 20240913 9400 50.21 20240415 0.00 N 389470 500 50 억 29572 N N 0 N 00 N
7 20241128 111405 57 100.00 KOSDAQ 기타서비스 N N N N N 14190 80 2 0.57 1511689160 106163 12.28 14300 14490 13990 18340 9880 14110 14239.33 0.29 0 -8586 16530 15320 14670 13460 12810 14995 13135 50 4230 500 8740 10 1 10032074 1424 -4.51 28.27 12 1.06 -3145.00 502.00 25400 20240913 -44.13 9400 20240415 50.96 25400 -44.13 20240913 9400 50.96 20240415 25400 -44.13 20240913 9400 50.96 20240415 0.00 N 389470 500 50 억 29572 N N 0 N 00 N
8 20241128 101403 57 100.00 KOSDAQ 기타서비스 N N N N N 14140 30 2 0.21 985513360 69318 8.02 14300 14380 13990 18340 9880 14110 14217.29 0.29 0 -8419 16530 15320 14670 13460 12810 14995 13135 50 4230 500 8740 10 1 10032074 1419 -4.50 28.17 12 0.69 -3145.00 502.00 25400 20240913 -44.33 9400 20240415 50.43 25400 -44.33 20240913 9400 50.43 20240415 25400 -44.33 20240913 9400 50.43 20240415 0.00 N 389470 500 50 억 29572 N N 0 N 00 N
9 20241128 091401 57 100.00 KOSDAQ 기타서비스 N N N N N 14270 160 2 1.13 265434010 18619 2.15 14300 14380 14100 18340 9880 14110 14256.12 0.29 0 -7079 16530 15320 14670 13460 12810 14995 13135 50 4230 500 8740 10 1 10032074 1432 -4.54 28.43 12 0.19 -3145.00 502.00 25400 20240913 -43.82 9400 20240415 51.81 25400 -43.82 20240913 9400 51.81 20240415 25400 -43.82 20240913 9400 51.81 20240415 0.00 N 389470 500 50 억 29572 N N 0 N 00 N
10 20241127 161327 57 100.00 KOSDAQ 기타서비스 N N N N N 14110 370 2 2.69 12792102750 861753 371.05 14240 15880 14020 17860 9620 13740 14844.72 0.40 0 -9795 14780 14260 13840 13320 12900 14050 13110 50 4120 500 8510 10 1 10032074 1416 -4.49 28.11 12 8.59 -3145.00 502.00 25400 20240913 -44.45 9400 20240415 50.11 25400 -44.45 20240913 9400 50.11 20240415 25400 -44.45 20240913 9400 50.11 20240415 0.00 N 389470 500 50 억 39657 N N 0 N 00 N
11 20241127 151354 57 100.00 KOSDAQ 기타서비스 N N N N N 14080 340 2 2.47 12707473620 855755 368.47 14240 15880 14020 17860 9620 13740 14849.43 0.40 0 -10093 14780 14260 13840 13320 12900 14050 13110 50 4120 500 8510 10 1 10032074 1413 -4.48 28.05 12 8.53 -3145.00 502.00 25400 20240913 -44.57 9400 20240415 49.79 25400 -44.57 20240913 9400 49.79 20240415 25400 -44.57 20240913 9400 49.79 20240415 0.00 N 389470 500 50 억 39657 N N 0 N 00 N
12 20241127 141348 57 100.00 KOSDAQ 기타서비스 N N N N N 14120 380 2 2.77 12352063300 830538 357.61 14240 15880 14020 17860 9620 13740 14872.36 0.40 0 -4785 14780 14260 13840 13320 12900 14050 13110 50 4120 500 8510 10 1 10032074 1417 -4.49 28.13 12 8.28 -3145.00 502.00 25400 20240913 -44.41 9400 20240415 50.21 25400 -44.41 20240913 9400 50.21 20240415 25400 -44.41 20240913 9400 50.21 20240415 0.00 N 389470 500 50 억 39657 N N 0 N 00 N