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
417180/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
20241128,161357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,15,2,0.67,81266360,36076,110.48,2225,2270,2220,2915,1575,2245,2252.64,1.35,0,-9045,2308,2276,2238,2206,2168,2257,2187,17,670,100,1390,5,1,16816209,380,18.52,1.57,12,0.21,122.00,1439.00,4830,20240124,-53.21,2025,20241115,11.60,4830,-53.21,20240124,2025,11.60,20241115,4830,-53.21,20240124,2025,11.60,20241115,3.73,N,417180,100,16 억,,226912,N,N,0,N,00,N
20241128,151424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,20,2,0.89,78716120,34948,107.02,2225,2270,2220,2915,1575,2245,2252.38,1.35,0,-8720,2308,2276,2238,2206,2168,2257,2187,17,670,100,1390,5,1,16816209,381,18.57,1.57,12,0.21,122.00,1439.00,4830,20240124,-53.11,2025,20241115,11.85,4830,-53.11,20240124,2025,11.85,20241115,4830,-53.11,20240124,2025,11.85,20241115,3.73,N,417180,100,16 억,,226912,N,N,0,N,00,N
20241128,141422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,20,2,0.89,64883480,28796,88.18,2225,2270,2220,2915,1575,2245,2253.21,1.35,0,-8106,2308,2276,2238,2206,2168,2257,2187,17,670,100,1390,5,1,16816209,381,18.57,1.57,12,0.17,122.00,1439.00,4830,20240124,-53.11,2025,20241115,11.85,4830,-53.11,20240124,2025,11.85,20241115,4830,-53.11,20240124,2025,11.85,20241115,3.73,N,417180,100,16 억,,226912,N,N,0,N,00,N
20241128,131419,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,5,2,0.22,53285465,23666,72.47,2225,2270,2220,2915,1575,2245,2251.56,1.35,0,-6920,2308,2276,2238,2206,2168,2257,2187,17,670,100,1390,5,1,16816209,378,18.44,1.56,12,0.14,122.00,1439.00,4830,20240124,-53.42,2025,20241115,11.11,4830,-53.42,20240124,2025,11.11,20241115,4830,-53.42,20240124,2025,11.11,20241115,3.73,N,417180,100,16 억,,226912,N,N,0,N,00,N
20241128,121417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,15,2,0.67,38087860,16928,51.84,2225,2270,2220,2915,1575,2245,2249.99,1.35,0,-5239,2308,2276,2238,2206,2168,2257,2187,17,670,100,1390,5,1,16816209,380,18.52,1.57,12,0.10,122.00,1439.00,4830,20240124,-53.21,2025,20241115,11.60,4830,-53.21,20240124,2025,11.60,20241115,4830,-53.21,20240124,2025,11.60,20241115,3.73,N,417180,100,16 억,,226912,N,N,0,N,00,N
20241128,111421,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,15,2,0.67,24026595,10712,32.80,2225,2265,2220,2915,1575,2245,2242.96,1.35,0,-45,2308,2276,2238,2206,2168,2257,2187,17,670,100,1390,5,1,16816209,380,18.52,1.57,12,0.06,122.00,1439.00,4830,20240124,-53.21,2025,20241115,11.60,4830,-53.21,20240124,2025,11.60,20241115,4830,-53.21,20240124,2025,11.60,20241115,3.73,N,417180,100,16 억,,226912,N,N,0,N,00,N
20241128,101418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,15,2,0.67,13493585,6032,18.47,2225,2260,2220,2915,1575,2245,2237.00,1.35,0,157,2308,2276,2238,2206,2168,2257,2187,17,670,100,1390,5,1,16816209,380,18.52,1.57,12,0.04,122.00,1439.00,4830,20240124,-53.21,2025,20241115,11.60,4830,-53.21,20240124,2025,11.60,20241115,4830,-53.21,20240124,2025,11.60,20241115,3.73,N,417180,100,16 억,,226912,N,N,0,N,00,N
20241128,091417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,5,2,0.22,7042235,3161,9.68,2225,2255,2220,2915,1575,2245,2227.85,1.35,0,-286,2308,2276,2238,2206,2168,2257,2187,17,670,100,1390,5,1,16816209,378,18.44,1.56,12,0.02,122.00,1439.00,4830,20240124,-53.42,2025,20241115,11.11,4830,-53.42,20240124,2025,11.11,20241115,4830,-53.42,20240124,2025,11.11,20241115,3.73,N,417180,100,16 억,,226912,N,N,0,N,00,N
20241127,161341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-10,5,-0.44,72502915,32504,61.60,2255,2270,2200,2930,1580,2255,2230.54,1.32,0,4281,2328,2291,2248,2211,2168,2270,2190,17,675,100,1390,5,1,16816209,378,18.40,1.56,12,0.19,122.00,1439.00,4830,20240124,-53.52,2025,20241115,10.86,4830,-53.52,20240124,2025,10.86,20241115,4830,-53.52,20240124,2025,10.86,20241115,3.88,N,417180,100,16 억,,222610,N,N,0,N,00,N
20241127,151408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-10,5,-0.44,70615040,31661,60.00,2255,2270,2200,2930,1580,2255,2230.35,1.32,0,4516,2328,2291,2248,2211,2168,2270,2190,17,675,100,1390,5,1,16816209,378,18.40,1.56,12,0.19,122.00,1439.00,4830,20240124,-53.52,2025,20241115,10.86,4830,-53.52,20240124,2025,10.86,20241115,4830,-53.52,20240124,2025,10.86,20241115,3.88,N,417180,100,16 억,,222610,N,N,0,N,00,N
20241127,141402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-10,5,-0.44,55767525,25024,47.42,2255,2260,2200,2930,1580,2255,2228.56,1.32,0,4591,2328,2291,2248,2211,2168,2270,2190,17,675,100,1390,5,1,16816209,378,18.40,1.56,12,0.15,122.00,1439.00,4830,20240124,-53.52,2025,20241115,10.86,4830,-53.52,20240124,2025,10.86,20241115,4830,-53.52,20240124,2025,10.86,20241115,3.88,N,417180,100,16 억,,222610,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 161357 57 100.00 KOSDAQ 기타서비스 N N N N N 2260 15 2 0.67 81266360 36076 110.48 2225 2270 2220 2915 1575 2245 2252.64 1.35 0 -9045 2308 2276 2238 2206 2168 2257 2187 17 670 100 1390 5 1 16816209 380 18.52 1.57 12 0.21 122.00 1439.00 4830 20240124 -53.21 2025 20241115 11.60 4830 -53.21 20240124 2025 11.60 20241115 4830 -53.21 20240124 2025 11.60 20241115 3.73 N 417180 100 16 억 226912 N N 0 N 00 N
3 20241128 151424 57 100.00 KOSDAQ 기타서비스 N N N N N 2265 20 2 0.89 78716120 34948 107.02 2225 2270 2220 2915 1575 2245 2252.38 1.35 0 -8720 2308 2276 2238 2206 2168 2257 2187 17 670 100 1390 5 1 16816209 381 18.57 1.57 12 0.21 122.00 1439.00 4830 20240124 -53.11 2025 20241115 11.85 4830 -53.11 20240124 2025 11.85 20241115 4830 -53.11 20240124 2025 11.85 20241115 3.73 N 417180 100 16 억 226912 N N 0 N 00 N
4 20241128 141422 57 100.00 KOSDAQ 기타서비스 N N N N N 2265 20 2 0.89 64883480 28796 88.18 2225 2270 2220 2915 1575 2245 2253.21 1.35 0 -8106 2308 2276 2238 2206 2168 2257 2187 17 670 100 1390 5 1 16816209 381 18.57 1.57 12 0.17 122.00 1439.00 4830 20240124 -53.11 2025 20241115 11.85 4830 -53.11 20240124 2025 11.85 20241115 4830 -53.11 20240124 2025 11.85 20241115 3.73 N 417180 100 16 억 226912 N N 0 N 00 N
5 20241128 131419 57 100.00 KOSDAQ 기타서비스 N N N N N 2250 5 2 0.22 53285465 23666 72.47 2225 2270 2220 2915 1575 2245 2251.56 1.35 0 -6920 2308 2276 2238 2206 2168 2257 2187 17 670 100 1390 5 1 16816209 378 18.44 1.56 12 0.14 122.00 1439.00 4830 20240124 -53.42 2025 20241115 11.11 4830 -53.42 20240124 2025 11.11 20241115 4830 -53.42 20240124 2025 11.11 20241115 3.73 N 417180 100 16 억 226912 N N 0 N 00 N
6 20241128 121417 57 100.00 KOSDAQ 기타서비스 N N N N N 2260 15 2 0.67 38087860 16928 51.84 2225 2270 2220 2915 1575 2245 2249.99 1.35 0 -5239 2308 2276 2238 2206 2168 2257 2187 17 670 100 1390 5 1 16816209 380 18.52 1.57 12 0.10 122.00 1439.00 4830 20240124 -53.21 2025 20241115 11.60 4830 -53.21 20240124 2025 11.60 20241115 4830 -53.21 20240124 2025 11.60 20241115 3.73 N 417180 100 16 억 226912 N N 0 N 00 N
7 20241128 111421 57 100.00 KOSDAQ 기타서비스 N N N N N 2260 15 2 0.67 24026595 10712 32.80 2225 2265 2220 2915 1575 2245 2242.96 1.35 0 -45 2308 2276 2238 2206 2168 2257 2187 17 670 100 1390 5 1 16816209 380 18.52 1.57 12 0.06 122.00 1439.00 4830 20240124 -53.21 2025 20241115 11.60 4830 -53.21 20240124 2025 11.60 20241115 4830 -53.21 20240124 2025 11.60 20241115 3.73 N 417180 100 16 억 226912 N N 0 N 00 N
8 20241128 101418 57 100.00 KOSDAQ 기타서비스 N N N N N 2260 15 2 0.67 13493585 6032 18.47 2225 2260 2220 2915 1575 2245 2237.00 1.35 0 157 2308 2276 2238 2206 2168 2257 2187 17 670 100 1390 5 1 16816209 380 18.52 1.57 12 0.04 122.00 1439.00 4830 20240124 -53.21 2025 20241115 11.60 4830 -53.21 20240124 2025 11.60 20241115 4830 -53.21 20240124 2025 11.60 20241115 3.73 N 417180 100 16 억 226912 N N 0 N 00 N
9 20241128 091417 57 100.00 KOSDAQ 기타서비스 N N N N N 2250 5 2 0.22 7042235 3161 9.68 2225 2255 2220 2915 1575 2245 2227.85 1.35 0 -286 2308 2276 2238 2206 2168 2257 2187 17 670 100 1390 5 1 16816209 378 18.44 1.56 12 0.02 122.00 1439.00 4830 20240124 -53.42 2025 20241115 11.11 4830 -53.42 20240124 2025 11.11 20241115 4830 -53.42 20240124 2025 11.11 20241115 3.73 N 417180 100 16 억 226912 N N 0 N 00 N
10 20241127 161341 57 100.00 KOSDAQ 기타서비스 N N N N N 2245 -10 5 -0.44 72502915 32504 61.60 2255 2270 2200 2930 1580 2255 2230.54 1.32 0 4281 2328 2291 2248 2211 2168 2270 2190 17 675 100 1390 5 1 16816209 378 18.40 1.56 12 0.19 122.00 1439.00 4830 20240124 -53.52 2025 20241115 10.86 4830 -53.52 20240124 2025 10.86 20241115 4830 -53.52 20240124 2025 10.86 20241115 3.88 N 417180 100 16 억 222610 N N 0 N 00 N
11 20241127 151408 57 100.00 KOSDAQ 기타서비스 N N N N N 2245 -10 5 -0.44 70615040 31661 60.00 2255 2270 2200 2930 1580 2255 2230.35 1.32 0 4516 2328 2291 2248 2211 2168 2270 2190 17 675 100 1390 5 1 16816209 378 18.40 1.56 12 0.19 122.00 1439.00 4830 20240124 -53.52 2025 20241115 10.86 4830 -53.52 20240124 2025 10.86 20241115 4830 -53.52 20240124 2025 10.86 20241115 3.88 N 417180 100 16 억 222610 N N 0 N 00 N
12 20241127 141402 57 100.00 KOSDAQ 기타서비스 N N N N N 2245 -10 5 -0.44 55767525 25024 47.42 2255 2260 2200 2930 1580 2255 2228.56 1.32 0 4591 2328 2291 2248 2211 2168 2270 2190 17 675 100 1390 5 1 16816209 378 18.40 1.56 12 0.15 122.00 1439.00 4830 20240124 -53.52 2025 20241115 10.86 4830 -53.52 20240124 2025 10.86 20241115 4830 -53.52 20240124 2025 10.86 20241115 3.88 N 417180 100 16 억 222610 N N 0 N 00 N