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
443670/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
20241128,161418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9130,30,2,0.33,17971330620,2004882,29.46,8910,9150,8760,11830,6370,9100,8963.06,0.26,0,12759,9640,9370,9010,8740,8380,9505,8875,24,2730,100,5640,10,1,24201392,2210,44.11,5.91,12,8.28,207.00,1544.00,27600,20240307,-66.92,5460,20241115,67.22,27600,-66.92,20240307,5460,67.22,20241115,27600,-66.92,20240307,5460,67.22,20241115,2.37,N,443670,100,24 억,,63195,N,N,0,N,00,N
20241128,151446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9060,-40,5,-0.44,16610308200,1855218,27.26,8910,9150,8760,11830,6370,9100,8953.21,0.26,0,28701,9640,9370,9010,8740,8380,9505,8875,24,2730,100,5640,10,1,24201392,2193,43.77,5.87,12,7.67,207.00,1544.00,27600,20240307,-67.17,5460,20241115,65.93,27600,-67.17,20240307,5460,65.93,20241115,27600,-67.17,20240307,5460,65.93,20241115,2.37,N,443670,100,24 억,,63195,N,N,0,N,00,N
20241128,141444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8880,-220,5,-2.42,13696178860,1530047,22.48,8910,9150,8760,11830,6370,9100,8951.38,0.26,0,28238,9640,9370,9010,8740,8380,9505,8875,24,2730,100,5640,10,1,24201392,2149,42.90,5.75,12,6.32,207.00,1544.00,27600,20240307,-67.83,5460,20241115,62.64,27600,-67.83,20240307,5460,62.64,20241115,27600,-67.83,20240307,5460,62.64,20241115,2.37,N,443670,100,24 억,,63195,N,N,0,N,00,N
20241128,131441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8860,-240,5,-2.64,12706833820,1418133,20.84,8910,9150,8760,11830,6370,9100,8960.15,0.26,0,3384,9640,9370,9010,8740,8380,9505,8875,24,2730,100,5640,10,1,24201392,2144,42.80,5.74,12,5.86,207.00,1544.00,27600,20240307,-67.90,5460,20241115,62.27,27600,-67.90,20240307,5460,62.27,20241115,27600,-67.90,20240307,5460,62.27,20241115,2.37,N,443670,100,24 억,,63195,N,N,0,N,00,N
20241128,121439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8830,-270,5,-2.97,11898760660,1327162,19.50,8910,9150,8760,11830,6370,9100,8965.46,0.26,0,2223,9640,9370,9010,8740,8380,9505,8875,24,2730,100,5640,10,1,24201392,2137,42.66,5.72,12,5.48,207.00,1544.00,27600,20240307,-68.01,5460,20241115,61.72,27600,-68.01,20240307,5460,61.72,20241115,27600,-68.01,20240307,5460,61.72,20241115,2.37,N,443670,100,24 억,,63195,N,N,0,N,00,N
20241128,111444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8920,-180,5,-1.98,10337441360,1150686,16.91,8910,9150,8760,11830,6370,9100,8983.62,0.26,0,-14760,9640,9370,9010,8740,8380,9505,8875,24,2730,100,5640,10,1,24201392,2159,43.09,5.78,12,4.75,207.00,1544.00,27600,20240307,-67.68,5460,20241115,63.37,27600,-67.68,20240307,5460,63.37,20241115,27600,-67.68,20240307,5460,63.37,20241115,2.37,N,443670,100,24 억,,63195,N,N,0,N,00,N
20241128,101439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8980,-120,5,-1.32,8013348750,892704,13.12,8910,9150,8760,11830,6370,9100,8976.35,0.26,0,-14187,9640,9370,9010,8740,8380,9505,8875,24,2730,100,5640,10,1,24201392,2173,43.38,5.82,12,3.69,207.00,1544.00,27600,20240307,-67.46,5460,20241115,64.47,27600,-67.46,20240307,5460,64.47,20241115,27600,-67.46,20240307,5460,64.47,20241115,2.37,N,443670,100,24 억,,63195,N,N,0,N,00,N
20241128,091438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8970,-130,5,-1.43,2671211560,301072,4.42,8910,8980,8760,11830,6370,9100,8871.55,0.26,0,6948,9640,9370,9010,8740,8380,9505,8875,24,2730,100,5640,10,1,24201392,2171,43.33,5.81,12,1.24,207.00,1544.00,27600,20240307,-67.50,5460,20241115,64.29,27600,-67.50,20240307,5460,64.29,20241115,27600,-67.50,20240307,5460,64.29,20241115,2.37,N,443670,100,24 억,,63195,N,N,0,N,00,N
20241127,161402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9100,400,2,4.60,60408085660,6720629,121.54,8850,9280,8650,11310,6090,8700,8988.60,0.48,0,-53663,9373,9036,8723,8386,8073,9205,8555,24,2610,100,5390,10,1,24201392,2202,43.96,5.89,12,27.77,207.00,1544.00,27600,20240307,-67.03,5460,20241115,66.67,27600,-67.03,20240307,5460,66.67,20241115,27600,-67.03,20240307,5460,66.67,20241115,2.24,N,443670,100,24 억,,115168,N,N,0,N,00,N
20241127,151430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8990,290,2,3.33,58448812760,6504593,117.63,8850,9280,8650,11310,6090,8700,8986.27,0.48,0,-32558,9373,9036,8723,8386,8073,9205,8555,24,2610,100,5390,10,1,24201392,2176,43.43,5.82,12,26.88,207.00,1544.00,27600,20240307,-67.43,5460,20241115,64.65,27600,-67.43,20240307,5460,64.65,20241115,27600,-67.43,20240307,5460,64.65,20241115,2.24,N,443670,100,24 억,,115168,N,N,0,N,00,N
20241127,141423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8990,290,2,3.33,54621305880,6076683,109.89,8850,9280,8650,11310,6090,8700,8989.21,0.48,0,-44294,9373,9036,8723,8386,8073,9205,8555,24,2610,100,5390,10,1,24201392,2176,43.43,5.82,12,25.11,207.00,1544.00,27600,20240307,-67.43,5460,20241115,64.65,27600,-67.43,20240307,5460,64.65,20241115,27600,-67.43,20240307,5460,64.65,20241115,2.24,N,443670,100,24 억,,115168,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 161418 57 100.00 KOSDAQ 기타서비스 N N N N N 9130 30 2 0.33 17971330620 2004882 29.46 8910 9150 8760 11830 6370 9100 8963.06 0.26 0 12759 9640 9370 9010 8740 8380 9505 8875 24 2730 100 5640 10 1 24201392 2210 44.11 5.91 12 8.28 207.00 1544.00 27600 20240307 -66.92 5460 20241115 67.22 27600 -66.92 20240307 5460 67.22 20241115 27600 -66.92 20240307 5460 67.22 20241115 2.37 N 443670 100 24 억 63195 N N 0 N 00 N
3 20241128 151446 57 100.00 KOSDAQ 기타서비스 N N N N N 9060 -40 5 -0.44 16610308200 1855218 27.26 8910 9150 8760 11830 6370 9100 8953.21 0.26 0 28701 9640 9370 9010 8740 8380 9505 8875 24 2730 100 5640 10 1 24201392 2193 43.77 5.87 12 7.67 207.00 1544.00 27600 20240307 -67.17 5460 20241115 65.93 27600 -67.17 20240307 5460 65.93 20241115 27600 -67.17 20240307 5460 65.93 20241115 2.37 N 443670 100 24 억 63195 N N 0 N 00 N
4 20241128 141444 57 100.00 KOSDAQ 기타서비스 N N N N N 8880 -220 5 -2.42 13696178860 1530047 22.48 8910 9150 8760 11830 6370 9100 8951.38 0.26 0 28238 9640 9370 9010 8740 8380 9505 8875 24 2730 100 5640 10 1 24201392 2149 42.90 5.75 12 6.32 207.00 1544.00 27600 20240307 -67.83 5460 20241115 62.64 27600 -67.83 20240307 5460 62.64 20241115 27600 -67.83 20240307 5460 62.64 20241115 2.37 N 443670 100 24 억 63195 N N 0 N 00 N
5 20241128 131441 57 100.00 KOSDAQ 기타서비스 N N N N N 8860 -240 5 -2.64 12706833820 1418133 20.84 8910 9150 8760 11830 6370 9100 8960.15 0.26 0 3384 9640 9370 9010 8740 8380 9505 8875 24 2730 100 5640 10 1 24201392 2144 42.80 5.74 12 5.86 207.00 1544.00 27600 20240307 -67.90 5460 20241115 62.27 27600 -67.90 20240307 5460 62.27 20241115 27600 -67.90 20240307 5460 62.27 20241115 2.37 N 443670 100 24 억 63195 N N 0 N 00 N
6 20241128 121439 57 100.00 KOSDAQ 기타서비스 N N N N N 8830 -270 5 -2.97 11898760660 1327162 19.50 8910 9150 8760 11830 6370 9100 8965.46 0.26 0 2223 9640 9370 9010 8740 8380 9505 8875 24 2730 100 5640 10 1 24201392 2137 42.66 5.72 12 5.48 207.00 1544.00 27600 20240307 -68.01 5460 20241115 61.72 27600 -68.01 20240307 5460 61.72 20241115 27600 -68.01 20240307 5460 61.72 20241115 2.37 N 443670 100 24 억 63195 N N 0 N 00 N
7 20241128 111444 57 100.00 KOSDAQ 기타서비스 N N N N N 8920 -180 5 -1.98 10337441360 1150686 16.91 8910 9150 8760 11830 6370 9100 8983.62 0.26 0 -14760 9640 9370 9010 8740 8380 9505 8875 24 2730 100 5640 10 1 24201392 2159 43.09 5.78 12 4.75 207.00 1544.00 27600 20240307 -67.68 5460 20241115 63.37 27600 -67.68 20240307 5460 63.37 20241115 27600 -67.68 20240307 5460 63.37 20241115 2.37 N 443670 100 24 억 63195 N N 0 N 00 N
8 20241128 101439 57 100.00 KOSDAQ 기타서비스 N N N N N 8980 -120 5 -1.32 8013348750 892704 13.12 8910 9150 8760 11830 6370 9100 8976.35 0.26 0 -14187 9640 9370 9010 8740 8380 9505 8875 24 2730 100 5640 10 1 24201392 2173 43.38 5.82 12 3.69 207.00 1544.00 27600 20240307 -67.46 5460 20241115 64.47 27600 -67.46 20240307 5460 64.47 20241115 27600 -67.46 20240307 5460 64.47 20241115 2.37 N 443670 100 24 억 63195 N N 0 N 00 N
9 20241128 091438 57 100.00 KOSDAQ 기타서비스 N N N N N 8970 -130 5 -1.43 2671211560 301072 4.42 8910 8980 8760 11830 6370 9100 8871.55 0.26 0 6948 9640 9370 9010 8740 8380 9505 8875 24 2730 100 5640 10 1 24201392 2171 43.33 5.81 12 1.24 207.00 1544.00 27600 20240307 -67.50 5460 20241115 64.29 27600 -67.50 20240307 5460 64.29 20241115 27600 -67.50 20240307 5460 64.29 20241115 2.37 N 443670 100 24 억 63195 N N 0 N 00 N
10 20241127 161402 57 100.00 KOSDAQ 기타서비스 N N N N N 9100 400 2 4.60 60408085660 6720629 121.54 8850 9280 8650 11310 6090 8700 8988.60 0.48 0 -53663 9373 9036 8723 8386 8073 9205 8555 24 2610 100 5390 10 1 24201392 2202 43.96 5.89 12 27.77 207.00 1544.00 27600 20240307 -67.03 5460 20241115 66.67 27600 -67.03 20240307 5460 66.67 20241115 27600 -67.03 20240307 5460 66.67 20241115 2.24 N 443670 100 24 억 115168 N N 0 N 00 N
11 20241127 151430 57 100.00 KOSDAQ 기타서비스 N N N N N 8990 290 2 3.33 58448812760 6504593 117.63 8850 9280 8650 11310 6090 8700 8986.27 0.48 0 -32558 9373 9036 8723 8386 8073 9205 8555 24 2610 100 5390 10 1 24201392 2176 43.43 5.82 12 26.88 207.00 1544.00 27600 20240307 -67.43 5460 20241115 64.65 27600 -67.43 20240307 5460 64.65 20241115 27600 -67.43 20240307 5460 64.65 20241115 2.24 N 443670 100 24 억 115168 N N 0 N 00 N
12 20241127 141423 57 100.00 KOSDAQ 기타서비스 N N N N N 8990 290 2 3.33 54621305880 6076683 109.89 8850 9280 8650 11310 6090 8700 8989.21 0.48 0 -44294 9373 9036 8723 8386 8073 9205 8555 24 2610 100 5390 10 1 24201392 2176 43.43 5.82 12 25.11 207.00 1544.00 27600 20240307 -67.43 5460 20241115 64.65 27600 -67.43 20240307 5460 64.65 20241115 27600 -67.43 20240307 5460 64.65 20241115 2.24 N 443670 100 24 억 115168 N N 0 N 00 N