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
453450/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
20241128,161433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17790,300,2,1.72,796152780,44804,85.91,17490,18000,17400,22700,12250,17490,17769.64,1.15,0,10258,18296,17892,17686,17282,17076,17790,17180,16,5210,200,10840,10,1,7942750,1413,26.91,1.50,12,0.56,661.00,11848.00,82200,20240614,-78.36,16550,20241121,7.49,82200,-78.36,20240614,16550,7.49,20241121,82200,-78.36,20240614,16550,7.49,20241121,2.56,N,453450,200,15 억,,91490,N,N,0,N,00,N
20241128,151502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17820,330,2,1.89,757710930,42646,81.77,17490,18000,17400,22700,12250,17490,17767.46,1.15,0,8841,18296,17892,17686,17282,17076,17790,17180,16,5210,200,10840,10,1,7942750,1415,26.96,1.50,12,0.54,661.00,11848.00,82200,20240614,-78.32,16550,20241121,7.67,82200,-78.32,20240614,16550,7.67,20241121,82200,-78.32,20240614,16550,7.67,20241121,2.56,N,453450,200,15 억,,91490,N,N,0,N,00,N
20241128,141500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17840,350,2,2.00,587699060,33121,63.51,17490,18000,17400,22700,12250,17490,17744.00,1.15,0,4622,18296,17892,17686,17282,17076,17790,17180,16,5210,200,10840,10,1,7942750,1417,26.99,1.51,12,0.42,661.00,11848.00,82200,20240614,-78.30,16550,20241121,7.79,82200,-78.30,20240614,16550,7.79,20241121,82200,-78.30,20240614,16550,7.79,20241121,2.56,N,453450,200,15 억,,91490,N,N,0,N,00,N
20241128,131456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17890,400,2,2.29,515817140,29096,55.79,17490,18000,17400,22700,12250,17490,17728.11,1.15,0,4423,18296,17892,17686,17282,17076,17790,17180,16,5210,200,10840,10,1,7942750,1421,27.07,1.51,12,0.37,661.00,11848.00,82200,20240614,-78.24,16550,20241121,8.10,82200,-78.24,20240614,16550,8.10,20241121,82200,-78.24,20240614,16550,8.10,20241121,2.56,N,453450,200,15 억,,91490,N,N,0,N,00,N
20241128,121454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17790,300,2,1.72,392378170,22159,42.49,17490,18000,17400,22700,12250,17490,17707.40,1.15,0,3774,18296,17892,17686,17282,17076,17790,17180,16,5210,200,10840,10,1,7942750,1413,26.91,1.50,12,0.28,661.00,11848.00,82200,20240614,-78.36,16550,20241121,7.49,82200,-78.36,20240614,16550,7.49,20241121,82200,-78.36,20240614,16550,7.49,20241121,2.56,N,453450,200,15 억,,91490,N,N,0,N,00,N
20241128,111459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17670,180,2,1.03,342945800,19373,37.15,17490,18000,17400,22700,12250,17490,17702.26,1.15,0,2909,18296,17892,17686,17282,17076,17790,17180,16,5210,200,10840,10,1,7942750,1403,26.73,1.49,12,0.24,661.00,11848.00,82200,20240614,-78.50,16550,20241121,6.77,82200,-78.50,20240614,16550,6.77,20241121,82200,-78.50,20240614,16550,6.77,20241121,2.56,N,453450,200,15 억,,91490,N,N,0,N,00,N
20241128,101455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17560,70,2,0.40,300498840,16970,32.54,17490,18000,17400,22700,12250,17490,17707.65,1.15,0,2570,18296,17892,17686,17282,17076,17790,17180,16,5210,200,10840,10,1,7942750,1395,26.57,1.48,12,0.21,661.00,11848.00,82200,20240614,-78.64,16550,20241121,6.10,82200,-78.64,20240614,16550,6.10,20241121,82200,-78.64,20240614,16550,6.10,20241121,2.56,N,453450,200,15 억,,91490,N,N,0,N,00,N
20241128,091453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17620,130,2,0.74,58469230,3339,6.40,17490,17650,17460,22700,12250,17490,17511.00,1.15,0,-557,18296,17892,17686,17282,17076,17790,17180,16,5210,200,10840,10,1,7942750,1400,26.66,1.49,12,0.04,661.00,11848.00,82200,20240614,-78.56,16550,20241121,6.47,82200,-78.56,20240614,16550,6.47,20241121,82200,-78.56,20240614,16550,6.47,20241121,2.56,N,453450,200,15 억,,91490,N,N,0,N,00,N
20241127,161416,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17490,-410,5,-2.29,909683240,51587,86.91,18080,18090,17480,23250,12530,17900,17633.97,1.18,0,-2005,18433,18166,17813,17546,17193,18300,17680,16,5350,200,11090,10,1,7942750,1389,26.46,1.48,12,0.65,661.00,11848.00,82200,20240614,-78.72,16550,20241121,5.68,82200,-78.72,20240614,16550,5.68,20241121,82200,-78.72,20240614,16550,5.68,20241121,2.72,N,453450,200,15 억,,93446,N,N,0,N,00,N
20241127,151445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17500,-400,5,-2.23,873266920,49506,83.40,18080,18090,17480,23250,12530,17900,17639.62,1.18,0,-1715,18433,18166,17813,17546,17193,18300,17680,16,5350,200,11090,10,1,7942750,1390,26.48,1.48,12,0.62,661.00,11848.00,82200,20240614,-78.71,16550,20241121,5.74,82200,-78.71,20240614,16550,5.74,20241121,82200,-78.71,20240614,16550,5.74,20241121,2.72,N,453450,200,15 억,,93446,N,N,0,N,00,N
20241127,141437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17620,-280,5,-1.56,725592170,41092,69.23,18080,18090,17480,23250,12530,17900,17657.75,1.18,0,-2273,18433,18166,17813,17546,17193,18300,17680,16,5350,200,11090,10,1,7942750,1400,26.66,1.49,12,0.52,661.00,11848.00,82200,20240614,-78.56,16550,20241121,6.47,82200,-78.56,20240614,16550,6.47,20241121,82200,-78.56,20240614,16550,6.47,20241121,2.72,N,453450,200,15 억,,93446,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 161433 57 100.00 KOSDAQ 기타서비스 N N N N N 17790 300 2 1.72 796152780 44804 85.91 17490 18000 17400 22700 12250 17490 17769.64 1.15 0 10258 18296 17892 17686 17282 17076 17790 17180 16 5210 200 10840 10 1 7942750 1413 26.91 1.50 12 0.56 661.00 11848.00 82200 20240614 -78.36 16550 20241121 7.49 82200 -78.36 20240614 16550 7.49 20241121 82200 -78.36 20240614 16550 7.49 20241121 2.56 N 453450 200 15 억 91490 N N 0 N 00 N
3 20241128 151502 57 100.00 KOSDAQ 기타서비스 N N N N N 17820 330 2 1.89 757710930 42646 81.77 17490 18000 17400 22700 12250 17490 17767.46 1.15 0 8841 18296 17892 17686 17282 17076 17790 17180 16 5210 200 10840 10 1 7942750 1415 26.96 1.50 12 0.54 661.00 11848.00 82200 20240614 -78.32 16550 20241121 7.67 82200 -78.32 20240614 16550 7.67 20241121 82200 -78.32 20240614 16550 7.67 20241121 2.56 N 453450 200 15 억 91490 N N 0 N 00 N
4 20241128 141500 57 100.00 KOSDAQ 기타서비스 N N N N N 17840 350 2 2.00 587699060 33121 63.51 17490 18000 17400 22700 12250 17490 17744.00 1.15 0 4622 18296 17892 17686 17282 17076 17790 17180 16 5210 200 10840 10 1 7942750 1417 26.99 1.51 12 0.42 661.00 11848.00 82200 20240614 -78.30 16550 20241121 7.79 82200 -78.30 20240614 16550 7.79 20241121 82200 -78.30 20240614 16550 7.79 20241121 2.56 N 453450 200 15 억 91490 N N 0 N 00 N
5 20241128 131456 57 100.00 KOSDAQ 기타서비스 N N N N N 17890 400 2 2.29 515817140 29096 55.79 17490 18000 17400 22700 12250 17490 17728.11 1.15 0 4423 18296 17892 17686 17282 17076 17790 17180 16 5210 200 10840 10 1 7942750 1421 27.07 1.51 12 0.37 661.00 11848.00 82200 20240614 -78.24 16550 20241121 8.10 82200 -78.24 20240614 16550 8.10 20241121 82200 -78.24 20240614 16550 8.10 20241121 2.56 N 453450 200 15 억 91490 N N 0 N 00 N
6 20241128 121454 57 100.00 KOSDAQ 기타서비스 N N N N N 17790 300 2 1.72 392378170 22159 42.49 17490 18000 17400 22700 12250 17490 17707.40 1.15 0 3774 18296 17892 17686 17282 17076 17790 17180 16 5210 200 10840 10 1 7942750 1413 26.91 1.50 12 0.28 661.00 11848.00 82200 20240614 -78.36 16550 20241121 7.49 82200 -78.36 20240614 16550 7.49 20241121 82200 -78.36 20240614 16550 7.49 20241121 2.56 N 453450 200 15 억 91490 N N 0 N 00 N
7 20241128 111459 57 100.00 KOSDAQ 기타서비스 N N N N N 17670 180 2 1.03 342945800 19373 37.15 17490 18000 17400 22700 12250 17490 17702.26 1.15 0 2909 18296 17892 17686 17282 17076 17790 17180 16 5210 200 10840 10 1 7942750 1403 26.73 1.49 12 0.24 661.00 11848.00 82200 20240614 -78.50 16550 20241121 6.77 82200 -78.50 20240614 16550 6.77 20241121 82200 -78.50 20240614 16550 6.77 20241121 2.56 N 453450 200 15 억 91490 N N 0 N 00 N
8 20241128 101455 57 100.00 KOSDAQ 기타서비스 N N N N N 17560 70 2 0.40 300498840 16970 32.54 17490 18000 17400 22700 12250 17490 17707.65 1.15 0 2570 18296 17892 17686 17282 17076 17790 17180 16 5210 200 10840 10 1 7942750 1395 26.57 1.48 12 0.21 661.00 11848.00 82200 20240614 -78.64 16550 20241121 6.10 82200 -78.64 20240614 16550 6.10 20241121 82200 -78.64 20240614 16550 6.10 20241121 2.56 N 453450 200 15 억 91490 N N 0 N 00 N
9 20241128 091453 57 100.00 KOSDAQ 기타서비스 N N N N N 17620 130 2 0.74 58469230 3339 6.40 17490 17650 17460 22700 12250 17490 17511.00 1.15 0 -557 18296 17892 17686 17282 17076 17790 17180 16 5210 200 10840 10 1 7942750 1400 26.66 1.49 12 0.04 661.00 11848.00 82200 20240614 -78.56 16550 20241121 6.47 82200 -78.56 20240614 16550 6.47 20241121 82200 -78.56 20240614 16550 6.47 20241121 2.56 N 453450 200 15 억 91490 N N 0 N 00 N
10 20241127 161416 57 100.00 KOSDAQ 기타서비스 N N N N N 17490 -410 5 -2.29 909683240 51587 86.91 18080 18090 17480 23250 12530 17900 17633.97 1.18 0 -2005 18433 18166 17813 17546 17193 18300 17680 16 5350 200 11090 10 1 7942750 1389 26.46 1.48 12 0.65 661.00 11848.00 82200 20240614 -78.72 16550 20241121 5.68 82200 -78.72 20240614 16550 5.68 20241121 82200 -78.72 20240614 16550 5.68 20241121 2.72 N 453450 200 15 억 93446 N N 0 N 00 N
11 20241127 151445 57 100.00 KOSDAQ 기타서비스 N N N N N 17500 -400 5 -2.23 873266920 49506 83.40 18080 18090 17480 23250 12530 17900 17639.62 1.18 0 -1715 18433 18166 17813 17546 17193 18300 17680 16 5350 200 11090 10 1 7942750 1390 26.48 1.48 12 0.62 661.00 11848.00 82200 20240614 -78.71 16550 20241121 5.74 82200 -78.71 20240614 16550 5.74 20241121 82200 -78.71 20240614 16550 5.74 20241121 2.72 N 453450 200 15 억 93446 N N 0 N 00 N
12 20241127 141437 57 100.00 KOSDAQ 기타서비스 N N N N N 17620 -280 5 -1.56 725592170 41092 69.23 18080 18090 17480 23250 12530 17900 17657.75 1.18 0 -2273 18433 18166 17813 17546 17193 18300 17680 16 5350 200 11090 10 1 7942750 1400 26.66 1.49 12 0.52 661.00 11848.00 82200 20240614 -78.56 16550 20241121 6.47 82200 -78.56 20240614 16550 6.47 20241121 82200 -78.56 20240614 16550 6.47 20241121 2.72 N 453450 200 15 억 93446 N N 0 N 00 N