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
443250/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
20241128,161417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11450,-310,5,-2.64,1001422390,87477,75.31,11680,11750,11190,15280,8240,11760,11447.96,1.33,0,-10027,12693,12226,11543,11076,10393,11885,10735,56,3520,500,7290,10,1,11005191,1260,26.26,2.32,12,0.79,436.00,4931.00,23700,20240112,-51.69,7000,20240805,63.57,23700,-51.69,20240112,7000,63.57,20240805,23700,-51.69,20240112,7000,63.57,20240805,2.70,N,443250,500,56 억,,146905,N,N,0,N,00,N
20241128,151446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11420,-340,5,-2.89,978484960,85470,73.58,11680,11750,11190,15280,8240,11760,11448.22,1.33,0,-9806,12693,12226,11543,11076,10393,11885,10735,56,3520,500,7290,10,1,11005191,1257,26.19,2.32,12,0.78,436.00,4931.00,23700,20240112,-51.81,7000,20240805,63.14,23700,-51.81,20240112,7000,63.14,20240805,23700,-51.81,20240112,7000,63.14,20240805,2.70,N,443250,500,56 억,,146905,N,N,0,N,00,N
20241128,141444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11540,-220,5,-1.87,870851290,76058,65.48,11680,11750,11190,15280,8240,11760,11449.75,1.33,0,-8061,12693,12226,11543,11076,10393,11885,10735,56,3520,500,7290,10,1,11005191,1270,26.47,2.34,12,0.69,436.00,4931.00,23700,20240112,-51.31,7000,20240805,64.86,23700,-51.31,20240112,7000,64.86,20240805,23700,-51.31,20240112,7000,64.86,20240805,2.70,N,443250,500,56 억,,146905,N,N,0,N,00,N
20241128,131441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11550,-210,5,-1.79,767595950,67086,57.75,11680,11750,11190,15280,8240,11760,11441.88,1.33,0,-8901,12693,12226,11543,11076,10393,11885,10735,56,3520,500,7290,10,1,11005191,1271,26.49,2.34,12,0.61,436.00,4931.00,23700,20240112,-51.27,7000,20240805,65.00,23700,-51.27,20240112,7000,65.00,20240805,23700,-51.27,20240112,7000,65.00,20240805,2.70,N,443250,500,56 억,,146905,N,N,0,N,00,N
20241128,121438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11460,-300,5,-2.55,650836580,56932,49.01,11680,11750,11190,15280,8240,11760,11431.71,1.33,0,-8389,12693,12226,11543,11076,10393,11885,10735,56,3520,500,7290,10,1,11005191,1261,26.28,2.32,12,0.52,436.00,4931.00,23700,20240112,-51.65,7000,20240805,63.71,23700,-51.65,20240112,7000,63.71,20240805,23700,-51.65,20240112,7000,63.71,20240805,2.70,N,443250,500,56 억,,146905,N,N,0,N,00,N
20241128,111443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11590,-170,5,-1.45,595250070,52101,44.85,11680,11750,11190,15280,8240,11760,11424.80,1.33,0,-8050,12693,12226,11543,11076,10393,11885,10735,56,3520,500,7290,10,1,11005191,1276,26.58,2.35,12,0.47,436.00,4931.00,23700,20240112,-51.10,7000,20240805,65.57,23700,-51.10,20240112,7000,65.57,20240805,23700,-51.10,20240112,7000,65.57,20240805,2.70,N,443250,500,56 억,,146905,N,N,0,N,00,N
20241128,101439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11310,-450,5,-3.83,441600100,38596,33.23,11680,11750,11190,15280,8240,11760,11441.45,1.33,0,-9416,12693,12226,11543,11076,10393,11885,10735,56,3520,500,7290,10,1,11005191,1245,25.94,2.29,12,0.35,436.00,4931.00,23700,20240112,-52.28,7000,20240805,61.57,23700,-52.28,20240112,7000,61.57,20240805,23700,-52.28,20240112,7000,61.57,20240805,2.70,N,443250,500,56 억,,146905,N,N,0,N,00,N
20241128,091438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11530,-230,5,-1.96,149390200,12847,11.06,11680,11750,11370,15280,8240,11760,11628.22,1.33,0,-1441,12693,12226,11543,11076,10393,11885,10735,56,3520,500,7290,10,1,11005191,1269,26.44,2.34,12,0.12,436.00,4931.00,23700,20240112,-51.35,7000,20240805,64.71,23700,-51.35,20240112,7000,64.71,20240805,23700,-51.35,20240112,7000,64.71,20240805,2.70,N,443250,500,56 억,,146905,N,N,0,N,00,N
20241127,161402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11760,210,2,1.82,1344491540,115944,190.28,11840,12010,10860,15010,8090,11550,11596.15,1.15,0,16711,12190,11870,11680,11360,11170,11775,11265,56,3460,500,7160,10,1,11279386,1326,26.97,2.38,12,1.03,436.00,4931.00,23700,20240112,-50.38,7000,20240805,68.00,23700,-50.38,20240112,7000,68.00,20240805,23700,-50.38,20240112,7000,68.00,20240805,2.71,N,443250,500,56 억,,130186,N,N,0,N,00,N
20241127,151429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11680,130,2,1.13,1315240540,113450,186.19,11840,12010,10860,15010,8090,11550,11593.24,1.15,0,16806,12190,11870,11680,11360,11170,11775,11265,56,3460,500,7160,10,1,11279386,1317,26.79,2.37,12,1.01,436.00,4931.00,23700,20240112,-50.72,7000,20240805,66.86,23700,-50.72,20240112,7000,66.86,20240805,23700,-50.72,20240112,7000,66.86,20240805,2.71,N,443250,500,56 억,,130186,N,N,0,N,00,N
20241127,141422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11840,290,2,2.51,1092506310,94410,154.94,11840,12010,10860,15010,8090,11550,11572.00,1.15,0,12833,12190,11870,11680,11360,11170,11775,11265,56,3460,500,7160,10,1,11279386,1335,27.16,2.40,12,0.84,436.00,4931.00,23700,20240112,-50.04,7000,20240805,69.14,23700,-50.04,20240112,7000,69.14,20240805,23700,-50.04,20240112,7000,69.14,20240805,2.71,N,443250,500,56 억,,130186,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 161417 57 100.00 KOSDAQ 기타서비스 N N N N N 11450 -310 5 -2.64 1001422390 87477 75.31 11680 11750 11190 15280 8240 11760 11447.96 1.33 0 -10027 12693 12226 11543 11076 10393 11885 10735 56 3520 500 7290 10 1 11005191 1260 26.26 2.32 12 0.79 436.00 4931.00 23700 20240112 -51.69 7000 20240805 63.57 23700 -51.69 20240112 7000 63.57 20240805 23700 -51.69 20240112 7000 63.57 20240805 2.70 N 443250 500 56 억 146905 N N 0 N 00 N
3 20241128 151446 57 100.00 KOSDAQ 기타서비스 N N N N N 11420 -340 5 -2.89 978484960 85470 73.58 11680 11750 11190 15280 8240 11760 11448.22 1.33 0 -9806 12693 12226 11543 11076 10393 11885 10735 56 3520 500 7290 10 1 11005191 1257 26.19 2.32 12 0.78 436.00 4931.00 23700 20240112 -51.81 7000 20240805 63.14 23700 -51.81 20240112 7000 63.14 20240805 23700 -51.81 20240112 7000 63.14 20240805 2.70 N 443250 500 56 억 146905 N N 0 N 00 N
4 20241128 141444 57 100.00 KOSDAQ 기타서비스 N N N N N 11540 -220 5 -1.87 870851290 76058 65.48 11680 11750 11190 15280 8240 11760 11449.75 1.33 0 -8061 12693 12226 11543 11076 10393 11885 10735 56 3520 500 7290 10 1 11005191 1270 26.47 2.34 12 0.69 436.00 4931.00 23700 20240112 -51.31 7000 20240805 64.86 23700 -51.31 20240112 7000 64.86 20240805 23700 -51.31 20240112 7000 64.86 20240805 2.70 N 443250 500 56 억 146905 N N 0 N 00 N
5 20241128 131441 57 100.00 KOSDAQ 기타서비스 N N N N N 11550 -210 5 -1.79 767595950 67086 57.75 11680 11750 11190 15280 8240 11760 11441.88 1.33 0 -8901 12693 12226 11543 11076 10393 11885 10735 56 3520 500 7290 10 1 11005191 1271 26.49 2.34 12 0.61 436.00 4931.00 23700 20240112 -51.27 7000 20240805 65.00 23700 -51.27 20240112 7000 65.00 20240805 23700 -51.27 20240112 7000 65.00 20240805 2.70 N 443250 500 56 억 146905 N N 0 N 00 N
6 20241128 121438 57 100.00 KOSDAQ 기타서비스 N N N N N 11460 -300 5 -2.55 650836580 56932 49.01 11680 11750 11190 15280 8240 11760 11431.71 1.33 0 -8389 12693 12226 11543 11076 10393 11885 10735 56 3520 500 7290 10 1 11005191 1261 26.28 2.32 12 0.52 436.00 4931.00 23700 20240112 -51.65 7000 20240805 63.71 23700 -51.65 20240112 7000 63.71 20240805 23700 -51.65 20240112 7000 63.71 20240805 2.70 N 443250 500 56 억 146905 N N 0 N 00 N
7 20241128 111443 57 100.00 KOSDAQ 기타서비스 N N N N N 11590 -170 5 -1.45 595250070 52101 44.85 11680 11750 11190 15280 8240 11760 11424.80 1.33 0 -8050 12693 12226 11543 11076 10393 11885 10735 56 3520 500 7290 10 1 11005191 1276 26.58 2.35 12 0.47 436.00 4931.00 23700 20240112 -51.10 7000 20240805 65.57 23700 -51.10 20240112 7000 65.57 20240805 23700 -51.10 20240112 7000 65.57 20240805 2.70 N 443250 500 56 억 146905 N N 0 N 00 N
8 20241128 101439 57 100.00 KOSDAQ 기타서비스 N N N N N 11310 -450 5 -3.83 441600100 38596 33.23 11680 11750 11190 15280 8240 11760 11441.45 1.33 0 -9416 12693 12226 11543 11076 10393 11885 10735 56 3520 500 7290 10 1 11005191 1245 25.94 2.29 12 0.35 436.00 4931.00 23700 20240112 -52.28 7000 20240805 61.57 23700 -52.28 20240112 7000 61.57 20240805 23700 -52.28 20240112 7000 61.57 20240805 2.70 N 443250 500 56 억 146905 N N 0 N 00 N
9 20241128 091438 57 100.00 KOSDAQ 기타서비스 N N N N N 11530 -230 5 -1.96 149390200 12847 11.06 11680 11750 11370 15280 8240 11760 11628.22 1.33 0 -1441 12693 12226 11543 11076 10393 11885 10735 56 3520 500 7290 10 1 11005191 1269 26.44 2.34 12 0.12 436.00 4931.00 23700 20240112 -51.35 7000 20240805 64.71 23700 -51.35 20240112 7000 64.71 20240805 23700 -51.35 20240112 7000 64.71 20240805 2.70 N 443250 500 56 억 146905 N N 0 N 00 N
10 20241127 161402 57 100.00 KOSDAQ 기타서비스 N N N N N 11760 210 2 1.82 1344491540 115944 190.28 11840 12010 10860 15010 8090 11550 11596.15 1.15 0 16711 12190 11870 11680 11360 11170 11775 11265 56 3460 500 7160 10 1 11279386 1326 26.97 2.38 12 1.03 436.00 4931.00 23700 20240112 -50.38 7000 20240805 68.00 23700 -50.38 20240112 7000 68.00 20240805 23700 -50.38 20240112 7000 68.00 20240805 2.71 N 443250 500 56 억 130186 N N 0 N 00 N
11 20241127 151429 57 100.00 KOSDAQ 기타서비스 N N N N N 11680 130 2 1.13 1315240540 113450 186.19 11840 12010 10860 15010 8090 11550 11593.24 1.15 0 16806 12190 11870 11680 11360 11170 11775 11265 56 3460 500 7160 10 1 11279386 1317 26.79 2.37 12 1.01 436.00 4931.00 23700 20240112 -50.72 7000 20240805 66.86 23700 -50.72 20240112 7000 66.86 20240805 23700 -50.72 20240112 7000 66.86 20240805 2.71 N 443250 500 56 억 130186 N N 0 N 00 N
12 20241127 141422 57 100.00 KOSDAQ 기타서비스 N N N N N 11840 290 2 2.51 1092506310 94410 154.94 11840 12010 10860 15010 8090 11550 11572.00 1.15 0 12833 12190 11870 11680 11360 11170 11775 11265 56 3460 500 7160 10 1 11279386 1335 27.16 2.40 12 0.84 436.00 4931.00 23700 20240112 -50.04 7000 20240805 69.14 23700 -50.04 20240112 7000 69.14 20240805 23700 -50.04 20240112 7000 69.14 20240805 2.71 N 443250 500 56 억 130186 N N 0 N 00 N