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
448280/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
20241128,161423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16040,-60,5,-0.37,134739620,8378,78.75,16090,16250,15950,20900,11270,16100,16082.55,0.57,0,-789,16626,16362,16106,15842,15586,16235,15715,49,4800,500,9980,10,1,9877043,1584,8.21,1.21,12,0.08,1953.00,13274.00,80900,20231122,-80.17,15100,20241115,6.23,55300,-70.99,20240104,15100,6.23,20241115,61300,-73.83,20231129,15100,6.23,20241115,0.69,N,448280,500,49 억,,55856,N,N,0,N,00,N
20241128,151451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16110,10,2,0.06,130241100,8098,76.12,16090,16250,15950,20900,11270,16100,16083.12,0.57,0,-693,16626,16362,16106,15842,15586,16235,15715,49,4800,500,9980,10,1,9877043,1591,8.25,1.21,12,0.08,1953.00,13274.00,80900,20231122,-80.09,15100,20241115,6.69,55300,-70.87,20240104,15100,6.69,20241115,61300,-73.72,20231129,15100,6.69,20241115,0.69,N,448280,500,49 억,,55856,N,N,0,N,00,N
20241128,141449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16170,70,2,0.43,87480350,5432,51.06,16090,16250,15950,20900,11270,16100,16104.63,0.57,0,-1510,16626,16362,16106,15842,15586,16235,15715,49,4800,500,9980,10,1,9877043,1597,8.28,1.22,12,0.05,1953.00,13274.00,80900,20231122,-80.01,15100,20241115,7.09,55300,-70.76,20240104,15100,7.09,20241115,61300,-73.62,20231129,15100,7.09,20241115,0.69,N,448280,500,49 억,,55856,N,N,0,N,00,N
20241128,131446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16190,90,2,0.56,72792420,4519,42.48,16090,16250,15950,20900,11270,16100,16108.08,0.57,0,-1434,16626,16362,16106,15842,15586,16235,15715,49,4800,500,9980,10,1,9877043,1599,8.29,1.22,12,0.05,1953.00,13274.00,80900,20231122,-79.99,15100,20241115,7.22,55300,-70.72,20240104,15100,7.22,20241115,61300,-73.59,20231129,15100,7.22,20241115,0.69,N,448280,500,49 억,,55856,N,N,0,N,00,N
20241128,121444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16250,150,2,0.93,57158720,3551,33.38,16090,16250,15950,20900,11270,16100,16096.51,0.57,0,-715,16626,16362,16106,15842,15586,16235,15715,49,4800,500,9980,10,1,9877043,1605,8.32,1.22,12,0.04,1953.00,13274.00,80900,20231122,-79.91,15100,20241115,7.62,55300,-70.61,20240104,15100,7.62,20241115,61300,-73.49,20231129,15100,7.62,20241115,0.69,N,448280,500,49 억,,55856,N,N,0,N,00,N
20241128,111449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16050,-50,5,-0.31,35083210,2180,20.49,16090,16170,15950,20900,11270,16100,16093.22,0.57,0,-690,16626,16362,16106,15842,15586,16235,15715,49,4800,500,9980,10,1,9877043,1585,8.22,1.21,12,0.02,1953.00,13274.00,80900,20231122,-80.16,15100,20241115,6.29,55300,-70.98,20240104,15100,6.29,20241115,61300,-73.82,20231129,15100,6.29,20241115,0.69,N,448280,500,49 억,,55856,N,N,0,N,00,N
20241128,101445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15970,-130,5,-0.81,14285480,889,8.36,16090,16170,15950,20900,11270,16100,16069.16,0.57,0,-143,16626,16362,16106,15842,15586,16235,15715,49,4800,500,9980,10,1,9877043,1577,8.18,1.20,12,0.01,1953.00,13274.00,80900,20231122,-80.26,15100,20241115,5.76,55300,-71.12,20240104,15100,5.76,20241115,61300,-73.95,20231129,15100,5.76,20241115,0.69,N,448280,500,49 억,,55856,N,N,0,N,00,N
20241128,091443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15950,-150,5,-0.93,2053020,128,1.20,16090,16090,15950,20900,11270,16100,16039.22,0.57,0,-21,16626,16362,16106,15842,15586,16235,15715,49,4800,500,9980,10,1,9877043,1575,8.17,1.20,12,0.00,1953.00,13274.00,80900,20231122,-80.28,15100,20241115,5.63,55300,-71.16,20240104,15100,5.63,20241115,61300,-73.98,20231129,15100,5.63,20241115,0.69,N,448280,500,49 억,,55856,N,N,0,N,00,N
20241127,161407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16100,-120,5,-0.74,168374510,10516,70.57,16220,16370,15850,21050,11360,16220,16011.27,0.60,0,-2251,16660,16440,16180,15960,15700,16550,16070,49,4830,500,10050,10,1,9877043,1590,8.24,1.21,12,0.11,1953.00,13274.00,80900,20231122,-80.10,15100,20241115,6.62,55300,-70.89,20240104,15100,6.62,20241115,72000,-77.64,20231127,15100,6.62,20241115,0.73,N,448280,500,49 억,,59058,N,N,0,N,00,N
20241127,151435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15980,-240,5,-1.48,162796720,10169,68.24,16220,16370,15850,21050,11360,16220,16009.12,0.60,0,-2072,16660,16440,16180,15960,15700,16550,16070,49,4830,500,10050,10,1,9877043,1578,8.18,1.20,12,0.10,1953.00,13274.00,80900,20231122,-80.25,15100,20241115,5.83,55300,-71.10,20240104,15100,5.83,20241115,72000,-77.81,20231127,15100,5.83,20241115,0.73,N,448280,500,49 억,,59058,N,N,0,N,00,N
20241127,141427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16010,-210,5,-1.29,101585530,6329,42.47,16220,16370,15860,21050,11360,16220,16050.80,0.60,0,-1282,16660,16440,16180,15960,15700,16550,16070,49,4830,500,10050,10,1,9877043,1581,8.20,1.21,12,0.06,1953.00,13274.00,80900,20231122,-80.21,15100,20241115,6.03,55300,-71.05,20240104,15100,6.03,20241115,72000,-77.76,20231127,15100,6.03,20241115,0.73,N,448280,500,49 억,,59058,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 161423 57 100.00 KOSDAQ 기타서비스 N N N N N 16040 -60 5 -0.37 134739620 8378 78.75 16090 16250 15950 20900 11270 16100 16082.55 0.57 0 -789 16626 16362 16106 15842 15586 16235 15715 49 4800 500 9980 10 1 9877043 1584 8.21 1.21 12 0.08 1953.00 13274.00 80900 20231122 -80.17 15100 20241115 6.23 55300 -70.99 20240104 15100 6.23 20241115 61300 -73.83 20231129 15100 6.23 20241115 0.69 N 448280 500 49 억 55856 N N 0 N 00 N
3 20241128 151451 57 100.00 KOSDAQ 기타서비스 N N N N N 16110 10 2 0.06 130241100 8098 76.12 16090 16250 15950 20900 11270 16100 16083.12 0.57 0 -693 16626 16362 16106 15842 15586 16235 15715 49 4800 500 9980 10 1 9877043 1591 8.25 1.21 12 0.08 1953.00 13274.00 80900 20231122 -80.09 15100 20241115 6.69 55300 -70.87 20240104 15100 6.69 20241115 61300 -73.72 20231129 15100 6.69 20241115 0.69 N 448280 500 49 억 55856 N N 0 N 00 N
4 20241128 141449 57 100.00 KOSDAQ 기타서비스 N N N N N 16170 70 2 0.43 87480350 5432 51.06 16090 16250 15950 20900 11270 16100 16104.63 0.57 0 -1510 16626 16362 16106 15842 15586 16235 15715 49 4800 500 9980 10 1 9877043 1597 8.28 1.22 12 0.05 1953.00 13274.00 80900 20231122 -80.01 15100 20241115 7.09 55300 -70.76 20240104 15100 7.09 20241115 61300 -73.62 20231129 15100 7.09 20241115 0.69 N 448280 500 49 억 55856 N N 0 N 00 N
5 20241128 131446 57 100.00 KOSDAQ 기타서비스 N N N N N 16190 90 2 0.56 72792420 4519 42.48 16090 16250 15950 20900 11270 16100 16108.08 0.57 0 -1434 16626 16362 16106 15842 15586 16235 15715 49 4800 500 9980 10 1 9877043 1599 8.29 1.22 12 0.05 1953.00 13274.00 80900 20231122 -79.99 15100 20241115 7.22 55300 -70.72 20240104 15100 7.22 20241115 61300 -73.59 20231129 15100 7.22 20241115 0.69 N 448280 500 49 억 55856 N N 0 N 00 N
6 20241128 121444 57 100.00 KOSDAQ 기타서비스 N N N N N 16250 150 2 0.93 57158720 3551 33.38 16090 16250 15950 20900 11270 16100 16096.51 0.57 0 -715 16626 16362 16106 15842 15586 16235 15715 49 4800 500 9980 10 1 9877043 1605 8.32 1.22 12 0.04 1953.00 13274.00 80900 20231122 -79.91 15100 20241115 7.62 55300 -70.61 20240104 15100 7.62 20241115 61300 -73.49 20231129 15100 7.62 20241115 0.69 N 448280 500 49 억 55856 N N 0 N 00 N
7 20241128 111449 57 100.00 KOSDAQ 기타서비스 N N N N N 16050 -50 5 -0.31 35083210 2180 20.49 16090 16170 15950 20900 11270 16100 16093.22 0.57 0 -690 16626 16362 16106 15842 15586 16235 15715 49 4800 500 9980 10 1 9877043 1585 8.22 1.21 12 0.02 1953.00 13274.00 80900 20231122 -80.16 15100 20241115 6.29 55300 -70.98 20240104 15100 6.29 20241115 61300 -73.82 20231129 15100 6.29 20241115 0.69 N 448280 500 49 억 55856 N N 0 N 00 N
8 20241128 101445 57 100.00 KOSDAQ 기타서비스 N N N N N 15970 -130 5 -0.81 14285480 889 8.36 16090 16170 15950 20900 11270 16100 16069.16 0.57 0 -143 16626 16362 16106 15842 15586 16235 15715 49 4800 500 9980 10 1 9877043 1577 8.18 1.20 12 0.01 1953.00 13274.00 80900 20231122 -80.26 15100 20241115 5.76 55300 -71.12 20240104 15100 5.76 20241115 61300 -73.95 20231129 15100 5.76 20241115 0.69 N 448280 500 49 억 55856 N N 0 N 00 N
9 20241128 091443 57 100.00 KOSDAQ 기타서비스 N N N N N 15950 -150 5 -0.93 2053020 128 1.20 16090 16090 15950 20900 11270 16100 16039.22 0.57 0 -21 16626 16362 16106 15842 15586 16235 15715 49 4800 500 9980 10 1 9877043 1575 8.17 1.20 12 0.00 1953.00 13274.00 80900 20231122 -80.28 15100 20241115 5.63 55300 -71.16 20240104 15100 5.63 20241115 61300 -73.98 20231129 15100 5.63 20241115 0.69 N 448280 500 49 억 55856 N N 0 N 00 N
10 20241127 161407 57 100.00 KOSDAQ 기타서비스 N N N N N 16100 -120 5 -0.74 168374510 10516 70.57 16220 16370 15850 21050 11360 16220 16011.27 0.60 0 -2251 16660 16440 16180 15960 15700 16550 16070 49 4830 500 10050 10 1 9877043 1590 8.24 1.21 12 0.11 1953.00 13274.00 80900 20231122 -80.10 15100 20241115 6.62 55300 -70.89 20240104 15100 6.62 20241115 72000 -77.64 20231127 15100 6.62 20241115 0.73 N 448280 500 49 억 59058 N N 0 N 00 N
11 20241127 151435 57 100.00 KOSDAQ 기타서비스 N N N N N 15980 -240 5 -1.48 162796720 10169 68.24 16220 16370 15850 21050 11360 16220 16009.12 0.60 0 -2072 16660 16440 16180 15960 15700 16550 16070 49 4830 500 10050 10 1 9877043 1578 8.18 1.20 12 0.10 1953.00 13274.00 80900 20231122 -80.25 15100 20241115 5.83 55300 -71.10 20240104 15100 5.83 20241115 72000 -77.81 20231127 15100 5.83 20241115 0.73 N 448280 500 49 억 59058 N N 0 N 00 N
12 20241127 141427 57 100.00 KOSDAQ 기타서비스 N N N N N 16010 -210 5 -1.29 101585530 6329 42.47 16220 16370 15860 21050 11360 16220 16050.80 0.60 0 -1282 16660 16440 16180 15960 15700 16550 16070 49 4830 500 10050 10 1 9877043 1581 8.20 1.21 12 0.06 1953.00 13274.00 80900 20231122 -80.21 15100 20241115 6.03 55300 -71.05 20240104 15100 6.03 20241115 72000 -77.76 20231127 15100 6.03 20241115 0.73 N 448280 500 49 억 59058 N N 0 N 00 N