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
389680/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
20241128,161343,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1155,-33,5,-2.78,3290566182,2803737,18.61,1176,1214,1151,1544,832,1188,1173.81,0.17,0,-39033,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,462,-7.60,11.32,12,7.01,-152.00,102.00,1649,20241120,-29.96,1109,20241125,4.15,1649,-29.96,20241120,1109,4.15,20241125,1649,-29.96,20241120,1109,4.15,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N
20241128,151409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1160,-28,5,-2.36,3095559164,2635450,17.49,1176,1214,1151,1544,832,1188,1174.58,0.17,0,-28012,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,464,-7.63,11.37,12,6.59,-152.00,102.00,1649,20241120,-29.65,1109,20241125,4.60,1649,-29.65,20241120,1109,4.60,20241125,1649,-29.65,20241120,1109,4.60,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N
20241128,141407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1168,-20,5,-1.68,2671688892,2270270,15.07,1176,1214,1151,1544,832,1188,1176.81,0.17,0,-20113,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,467,-7.68,11.45,12,5.67,-152.00,102.00,1649,20241120,-29.17,1109,20241125,5.32,1649,-29.17,20241120,1109,5.32,20241125,1649,-29.17,20241120,1109,5.32,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N
20241128,131405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1171,-17,5,-1.43,2448730556,2079091,13.80,1176,1214,1151,1544,832,1188,1177.79,0.17,0,-14176,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,469,-7.70,11.48,12,5.20,-152.00,102.00,1649,20241120,-28.99,1109,20241125,5.59,1649,-28.99,20241120,1109,5.59,20241125,1649,-28.99,20241120,1109,5.59,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N
20241128,121403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1170,-18,5,-1.52,2270222797,1926016,12.78,1176,1214,1151,1544,832,1188,1178.71,0.17,0,-17964,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,468,-7.70,11.47,12,4.81,-152.00,102.00,1649,20241120,-29.05,1109,20241125,5.50,1649,-29.05,20241120,1109,5.50,20241125,1649,-29.05,20241120,1109,5.50,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N
20241128,111406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1173,-15,5,-1.26,1946768902,1649062,10.94,1176,1214,1151,1544,832,1188,1180.53,0.17,0,-12866,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,469,-7.72,11.50,12,4.12,-152.00,102.00,1649,20241120,-28.87,1109,20241125,5.77,1649,-28.87,20241120,1109,5.77,20241125,1649,-28.87,20241120,1109,5.77,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N
20241128,101404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1181,-7,5,-0.59,1502591421,1273068,8.45,1176,1214,1151,1544,832,1188,1180.29,0.17,0,49248,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,473,-7.77,11.58,12,3.18,-152.00,102.00,1649,20241120,-28.38,1109,20241125,6.49,1649,-28.38,20241120,1109,6.49,20241125,1649,-28.38,20241120,1109,6.49,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N
20241128,091402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1161,-27,5,-2.27,435085532,373310,2.48,1176,1177,1151,1544,832,1188,1165.43,0.17,0,41674,1420,1303,1223,1106,1026,1362,1165,40,356,100,830,1,1,40012799,465,-7.64,11.38,12,0.93,-152.00,102.00,1649,20241120,-29.59,1109,20241125,4.69,1649,-29.59,20241120,1109,4.69,20241125,1649,-29.59,20241120,1109,4.69,20241125,0.02,N,389680,100,40 억,,68512,N,N,0,N,00,N
20241127,161328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1188,46,2,4.03,18236802201,14787010,126.81,1161,1340,1143,1484,800,1142,1233.37,0.09,0,33951,1302,1221,1167,1086,1032,1262,1127,40,342,100,790,1,1,40012799,475,-7.82,11.65,12,36.96,-152.00,102.00,1649,20241120,-27.96,1109,20241125,7.12,1649,-27.96,20241120,1109,7.12,20241125,1649,-27.96,20241120,1109,7.12,20241125,0.07,N,389680,100,40 억,,34638,N,N,0,N,00,N
20241127,151355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1183,41,2,3.59,18002614634,14589712,125.12,1161,1340,1143,1484,800,1142,1233.93,0.09,0,53201,1302,1221,1167,1086,1032,1262,1127,40,342,100,790,1,1,40012799,473,-7.78,11.60,12,36.46,-152.00,102.00,1649,20241120,-28.26,1109,20241125,6.67,1649,-28.26,20241120,1109,6.67,20241125,1649,-28.26,20241120,1109,6.67,20241125,0.07,N,389680,100,40 억,,34638,N,N,0,N,00,N
20241127,141349,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1190,48,2,4.20,16337964462,13184992,113.07,1161,1340,1143,1484,800,1142,1239.13,0.09,0,1475,1302,1221,1167,1086,1032,1262,1127,40,342,100,790,1,1,40012799,476,-7.83,11.67,12,32.95,-152.00,102.00,1649,20241120,-27.84,1109,20241125,7.30,1649,-27.84,20241120,1109,7.30,20241125,1649,-27.84,20241120,1109,7.30,20241125,0.07,N,389680,100,40 억,,34638,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 161343 57 100.00 KOSDAQ 기타서비스 N N N N N 1155 -33 5 -2.78 3290566182 2803737 18.61 1176 1214 1151 1544 832 1188 1173.81 0.17 0 -39033 1420 1303 1223 1106 1026 1362 1165 40 356 100 830 1 1 40012799 462 -7.60 11.32 12 7.01 -152.00 102.00 1649 20241120 -29.96 1109 20241125 4.15 1649 -29.96 20241120 1109 4.15 20241125 1649 -29.96 20241120 1109 4.15 20241125 0.02 N 389680 100 40 억 68512 N N 0 N 00 N
3 20241128 151409 57 100.00 KOSDAQ 기타서비스 N N N N N 1160 -28 5 -2.36 3095559164 2635450 17.49 1176 1214 1151 1544 832 1188 1174.58 0.17 0 -28012 1420 1303 1223 1106 1026 1362 1165 40 356 100 830 1 1 40012799 464 -7.63 11.37 12 6.59 -152.00 102.00 1649 20241120 -29.65 1109 20241125 4.60 1649 -29.65 20241120 1109 4.60 20241125 1649 -29.65 20241120 1109 4.60 20241125 0.02 N 389680 100 40 억 68512 N N 0 N 00 N
4 20241128 141407 57 100.00 KOSDAQ 기타서비스 N N N N N 1168 -20 5 -1.68 2671688892 2270270 15.07 1176 1214 1151 1544 832 1188 1176.81 0.17 0 -20113 1420 1303 1223 1106 1026 1362 1165 40 356 100 830 1 1 40012799 467 -7.68 11.45 12 5.67 -152.00 102.00 1649 20241120 -29.17 1109 20241125 5.32 1649 -29.17 20241120 1109 5.32 20241125 1649 -29.17 20241120 1109 5.32 20241125 0.02 N 389680 100 40 억 68512 N N 0 N 00 N
5 20241128 131405 57 100.00 KOSDAQ 기타서비스 N N N N N 1171 -17 5 -1.43 2448730556 2079091 13.80 1176 1214 1151 1544 832 1188 1177.79 0.17 0 -14176 1420 1303 1223 1106 1026 1362 1165 40 356 100 830 1 1 40012799 469 -7.70 11.48 12 5.20 -152.00 102.00 1649 20241120 -28.99 1109 20241125 5.59 1649 -28.99 20241120 1109 5.59 20241125 1649 -28.99 20241120 1109 5.59 20241125 0.02 N 389680 100 40 억 68512 N N 0 N 00 N
6 20241128 121403 57 100.00 KOSDAQ 기타서비스 N N N N N 1170 -18 5 -1.52 2270222797 1926016 12.78 1176 1214 1151 1544 832 1188 1178.71 0.17 0 -17964 1420 1303 1223 1106 1026 1362 1165 40 356 100 830 1 1 40012799 468 -7.70 11.47 12 4.81 -152.00 102.00 1649 20241120 -29.05 1109 20241125 5.50 1649 -29.05 20241120 1109 5.50 20241125 1649 -29.05 20241120 1109 5.50 20241125 0.02 N 389680 100 40 억 68512 N N 0 N 00 N
7 20241128 111406 57 100.00 KOSDAQ 기타서비스 N N N N N 1173 -15 5 -1.26 1946768902 1649062 10.94 1176 1214 1151 1544 832 1188 1180.53 0.17 0 -12866 1420 1303 1223 1106 1026 1362 1165 40 356 100 830 1 1 40012799 469 -7.72 11.50 12 4.12 -152.00 102.00 1649 20241120 -28.87 1109 20241125 5.77 1649 -28.87 20241120 1109 5.77 20241125 1649 -28.87 20241120 1109 5.77 20241125 0.02 N 389680 100 40 억 68512 N N 0 N 00 N
8 20241128 101404 57 100.00 KOSDAQ 기타서비스 N N N N N 1181 -7 5 -0.59 1502591421 1273068 8.45 1176 1214 1151 1544 832 1188 1180.29 0.17 0 49248 1420 1303 1223 1106 1026 1362 1165 40 356 100 830 1 1 40012799 473 -7.77 11.58 12 3.18 -152.00 102.00 1649 20241120 -28.38 1109 20241125 6.49 1649 -28.38 20241120 1109 6.49 20241125 1649 -28.38 20241120 1109 6.49 20241125 0.02 N 389680 100 40 억 68512 N N 0 N 00 N
9 20241128 091402 57 100.00 KOSDAQ 기타서비스 N N N N N 1161 -27 5 -2.27 435085532 373310 2.48 1176 1177 1151 1544 832 1188 1165.43 0.17 0 41674 1420 1303 1223 1106 1026 1362 1165 40 356 100 830 1 1 40012799 465 -7.64 11.38 12 0.93 -152.00 102.00 1649 20241120 -29.59 1109 20241125 4.69 1649 -29.59 20241120 1109 4.69 20241125 1649 -29.59 20241120 1109 4.69 20241125 0.02 N 389680 100 40 억 68512 N N 0 N 00 N
10 20241127 161328 57 100.00 KOSDAQ 기타서비스 N N N N N 1188 46 2 4.03 18236802201 14787010 126.81 1161 1340 1143 1484 800 1142 1233.37 0.09 0 33951 1302 1221 1167 1086 1032 1262 1127 40 342 100 790 1 1 40012799 475 -7.82 11.65 12 36.96 -152.00 102.00 1649 20241120 -27.96 1109 20241125 7.12 1649 -27.96 20241120 1109 7.12 20241125 1649 -27.96 20241120 1109 7.12 20241125 0.07 N 389680 100 40 억 34638 N N 0 N 00 N
11 20241127 151355 57 100.00 KOSDAQ 기타서비스 N N N N N 1183 41 2 3.59 18002614634 14589712 125.12 1161 1340 1143 1484 800 1142 1233.93 0.09 0 53201 1302 1221 1167 1086 1032 1262 1127 40 342 100 790 1 1 40012799 473 -7.78 11.60 12 36.46 -152.00 102.00 1649 20241120 -28.26 1109 20241125 6.67 1649 -28.26 20241120 1109 6.67 20241125 1649 -28.26 20241120 1109 6.67 20241125 0.07 N 389680 100 40 억 34638 N N 0 N 00 N
12 20241127 141349 57 100.00 KOSDAQ 기타서비스 N N N N N 1190 48 2 4.20 16337964462 13184992 113.07 1161 1340 1143 1484 800 1142 1239.13 0.09 0 1475 1302 1221 1167 1086 1032 1262 1127 40 342 100 790 1 1 40012799 476 -7.83 11.67 12 32.95 -152.00 102.00 1649 20241120 -27.84 1109 20241125 7.30 1649 -27.84 20241120 1109 7.30 20241125 1649 -27.84 20241120 1109 7.30 20241125 0.07 N 389680 100 40 억 34638 N N 0 N 00 N