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
457550/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
20241128,161439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20050,70,2,0.35,2822272240,139728,73.19,19980,20550,19980,25950,13990,19980,20198.45,0.00,0,1687,20353,20166,19963,19776,19573,20065,19675,46,5970,500,13980,50,1,9271339,1859,28.60,4.27,12,1.51,701.00,4701.00,51300,20240531,-60.92,14510,20240909,38.18,51300,-60.92,20240531,14510,38.18,20240909,51300,-60.92,20240531,14510,38.18,20240909,5.71,N,457550,500,46 억,,0,N,N,0,N,00,N
20241128,151508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20050,70,2,0.35,2712419540,134248,70.32,19980,20550,19980,25950,13990,19980,20204.54,0.00,0,1751,20353,20166,19963,19776,19573,20065,19675,46,5970,500,13980,50,1,9271339,1859,28.60,4.27,12,1.45,701.00,4701.00,51300,20240531,-60.92,14510,20240909,38.18,51300,-60.92,20240531,14510,38.18,20240909,51300,-60.92,20240531,14510,38.18,20240909,5.71,N,457550,500,46 억,,0,N,N,0,N,00,N
20241128,141507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20050,70,2,0.35,2516261390,124473,65.20,19980,20550,19980,25950,13990,19980,20215.32,0.00,0,2433,20353,20166,19963,19776,19573,20065,19675,46,5970,500,13980,50,1,9271339,1859,28.60,4.27,12,1.34,701.00,4701.00,51300,20240531,-60.92,14510,20240909,38.18,51300,-60.92,20240531,14510,38.18,20240909,51300,-60.92,20240531,14510,38.18,20240909,5.71,N,457550,500,46 억,,0,N,N,0,N,00,N
20241128,131503,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20200,220,2,1.10,1876022690,92861,48.64,19980,20550,19980,25950,13990,19980,20202.48,0.00,0,4136,20353,20166,19963,19776,19573,20065,19675,46,5970,500,13980,50,1,9271339,1873,28.82,4.30,12,1.00,701.00,4701.00,51300,20240531,-60.62,14510,20240909,39.21,51300,-60.62,20240531,14510,39.21,20240909,51300,-60.62,20240531,14510,39.21,20240909,5.71,N,457550,500,46 억,,0,N,N,0,N,00,N
20241128,121500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20150,170,2,0.85,1757373240,86973,45.56,19980,20550,19980,25950,13990,19980,20205.96,0.00,0,3178,20353,20166,19963,19776,19573,20065,19675,46,5970,500,13980,50,1,9271339,1868,28.74,4.29,12,0.94,701.00,4701.00,51300,20240531,-60.72,14510,20240909,38.87,51300,-60.72,20240531,14510,38.87,20240909,51300,-60.72,20240531,14510,38.87,20240909,5.71,N,457550,500,46 억,,0,N,N,0,N,00,N
20241128,111505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20200,220,2,1.10,1632107790,80745,42.29,19980,20550,19980,25950,13990,19980,20213.11,0.00,0,3881,20353,20166,19963,19776,19573,20065,19675,46,5970,500,13980,50,1,9271339,1873,28.82,4.30,12,0.87,701.00,4701.00,51300,20240531,-60.62,14510,20240909,39.21,51300,-60.62,20240531,14510,39.21,20240909,51300,-60.62,20240531,14510,39.21,20240909,5.71,N,457550,500,46 억,,0,N,N,0,N,00,N
20241128,101502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20150,170,2,0.85,1205504940,59566,31.20,19980,20550,19980,25950,13990,19980,20238.14,0.00,0,3457,20353,20166,19963,19776,19573,20065,19675,46,5970,500,13980,50,1,9271339,1868,28.74,4.29,12,0.64,701.00,4701.00,51300,20240531,-60.72,14510,20240909,38.87,51300,-60.72,20240531,14510,38.87,20240909,51300,-60.72,20240531,14510,38.87,20240909,5.71,N,457550,500,46 억,,0,N,N,0,N,00,N
20241128,091500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20250,270,2,1.35,281988790,14031,7.35,19980,20250,19980,25950,13990,19980,20097.55,0.00,0,2514,20353,20166,19963,19776,19573,20065,19675,46,5970,500,13980,50,1,9271339,1877,28.89,4.31,12,0.15,701.00,4701.00,51300,20240531,-60.53,14510,20240909,39.56,51300,-60.53,20240531,14510,39.56,20240909,51300,-60.53,20240531,14510,39.56,20240909,5.71,N,457550,500,46 억,,0,N,N,0,N,00,N
20241127,161422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19980,-70,5,-0.35,3786341320,189585,63.38,20000,20150,19760,26050,14050,20050,19971.66,0.00,0,-18042,20950,20500,20250,19800,19550,20375,19675,46,6000,500,14030,10,1,9271339,1852,28.50,4.25,12,2.04,701.00,4701.00,51300,20240531,-61.05,14510,20240909,37.70,51300,-61.05,20240531,14510,37.70,20240909,51300,-61.05,20240531,14510,37.70,20240909,5.74,N,457550,500,46 억,,0,N,N,4,N,00,N
20241127,151451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19950,-100,5,-0.50,3638217880,182164,60.90,20000,20150,19760,26050,14050,20050,19972.15,0.00,0,-17908,20950,20500,20250,19800,19550,20375,19675,46,6000,500,14030,10,1,9271339,1850,28.46,4.24,12,1.96,701.00,4701.00,51300,20240531,-61.11,14510,20240909,37.49,51300,-61.11,20240531,14510,37.49,20240909,51300,-61.11,20240531,14510,37.49,20240909,5.74,N,457550,500,46 억,,0,N,N,4,N,00,N
20241127,141443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19920,-130,5,-0.65,3274563430,163971,54.82,20000,20150,19760,26050,14050,20050,19970.31,0.00,0,-17040,20950,20500,20250,19800,19550,20375,19675,46,6000,500,14030,10,1,9271339,1847,28.42,4.24,12,1.77,701.00,4701.00,51300,20240531,-61.17,14510,20240909,37.28,51300,-61.17,20240531,14510,37.28,20240909,51300,-61.17,20240531,14510,37.28,20240909,5.74,N,457550,500,46 억,,0,N,N,4,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 161439 57 100.00 KOSDAQ 기타서비스 N N N N N 20050 70 2 0.35 2822272240 139728 73.19 19980 20550 19980 25950 13990 19980 20198.45 0.00 0 1687 20353 20166 19963 19776 19573 20065 19675 46 5970 500 13980 50 1 9271339 1859 28.60 4.27 12 1.51 701.00 4701.00 51300 20240531 -60.92 14510 20240909 38.18 51300 -60.92 20240531 14510 38.18 20240909 51300 -60.92 20240531 14510 38.18 20240909 5.71 N 457550 500 46 억 0 N N 0 N 00 N
3 20241128 151508 57 100.00 KOSDAQ 기타서비스 N N N N N 20050 70 2 0.35 2712419540 134248 70.32 19980 20550 19980 25950 13990 19980 20204.54 0.00 0 1751 20353 20166 19963 19776 19573 20065 19675 46 5970 500 13980 50 1 9271339 1859 28.60 4.27 12 1.45 701.00 4701.00 51300 20240531 -60.92 14510 20240909 38.18 51300 -60.92 20240531 14510 38.18 20240909 51300 -60.92 20240531 14510 38.18 20240909 5.71 N 457550 500 46 억 0 N N 0 N 00 N
4 20241128 141507 57 100.00 KOSDAQ 기타서비스 N N N N N 20050 70 2 0.35 2516261390 124473 65.20 19980 20550 19980 25950 13990 19980 20215.32 0.00 0 2433 20353 20166 19963 19776 19573 20065 19675 46 5970 500 13980 50 1 9271339 1859 28.60 4.27 12 1.34 701.00 4701.00 51300 20240531 -60.92 14510 20240909 38.18 51300 -60.92 20240531 14510 38.18 20240909 51300 -60.92 20240531 14510 38.18 20240909 5.71 N 457550 500 46 억 0 N N 0 N 00 N
5 20241128 131503 57 100.00 KOSDAQ 기타서비스 N N N N N 20200 220 2 1.10 1876022690 92861 48.64 19980 20550 19980 25950 13990 19980 20202.48 0.00 0 4136 20353 20166 19963 19776 19573 20065 19675 46 5970 500 13980 50 1 9271339 1873 28.82 4.30 12 1.00 701.00 4701.00 51300 20240531 -60.62 14510 20240909 39.21 51300 -60.62 20240531 14510 39.21 20240909 51300 -60.62 20240531 14510 39.21 20240909 5.71 N 457550 500 46 억 0 N N 0 N 00 N
6 20241128 121500 57 100.00 KOSDAQ 기타서비스 N N N N N 20150 170 2 0.85 1757373240 86973 45.56 19980 20550 19980 25950 13990 19980 20205.96 0.00 0 3178 20353 20166 19963 19776 19573 20065 19675 46 5970 500 13980 50 1 9271339 1868 28.74 4.29 12 0.94 701.00 4701.00 51300 20240531 -60.72 14510 20240909 38.87 51300 -60.72 20240531 14510 38.87 20240909 51300 -60.72 20240531 14510 38.87 20240909 5.71 N 457550 500 46 억 0 N N 0 N 00 N
7 20241128 111505 57 100.00 KOSDAQ 기타서비스 N N N N N 20200 220 2 1.10 1632107790 80745 42.29 19980 20550 19980 25950 13990 19980 20213.11 0.00 0 3881 20353 20166 19963 19776 19573 20065 19675 46 5970 500 13980 50 1 9271339 1873 28.82 4.30 12 0.87 701.00 4701.00 51300 20240531 -60.62 14510 20240909 39.21 51300 -60.62 20240531 14510 39.21 20240909 51300 -60.62 20240531 14510 39.21 20240909 5.71 N 457550 500 46 억 0 N N 0 N 00 N
8 20241128 101502 57 100.00 KOSDAQ 기타서비스 N N N N N 20150 170 2 0.85 1205504940 59566 31.20 19980 20550 19980 25950 13990 19980 20238.14 0.00 0 3457 20353 20166 19963 19776 19573 20065 19675 46 5970 500 13980 50 1 9271339 1868 28.74 4.29 12 0.64 701.00 4701.00 51300 20240531 -60.72 14510 20240909 38.87 51300 -60.72 20240531 14510 38.87 20240909 51300 -60.72 20240531 14510 38.87 20240909 5.71 N 457550 500 46 억 0 N N 0 N 00 N
9 20241128 091500 57 100.00 KOSDAQ 기타서비스 N N N N N 20250 270 2 1.35 281988790 14031 7.35 19980 20250 19980 25950 13990 19980 20097.55 0.00 0 2514 20353 20166 19963 19776 19573 20065 19675 46 5970 500 13980 50 1 9271339 1877 28.89 4.31 12 0.15 701.00 4701.00 51300 20240531 -60.53 14510 20240909 39.56 51300 -60.53 20240531 14510 39.56 20240909 51300 -60.53 20240531 14510 39.56 20240909 5.71 N 457550 500 46 억 0 N N 0 N 00 N
10 20241127 161422 57 100.00 KOSDAQ 기타서비스 N N N N N 19980 -70 5 -0.35 3786341320 189585 63.38 20000 20150 19760 26050 14050 20050 19971.66 0.00 0 -18042 20950 20500 20250 19800 19550 20375 19675 46 6000 500 14030 10 1 9271339 1852 28.50 4.25 12 2.04 701.00 4701.00 51300 20240531 -61.05 14510 20240909 37.70 51300 -61.05 20240531 14510 37.70 20240909 51300 -61.05 20240531 14510 37.70 20240909 5.74 N 457550 500 46 억 0 N N 4 N 00 N
11 20241127 151451 57 100.00 KOSDAQ 기타서비스 N N N N N 19950 -100 5 -0.50 3638217880 182164 60.90 20000 20150 19760 26050 14050 20050 19972.15 0.00 0 -17908 20950 20500 20250 19800 19550 20375 19675 46 6000 500 14030 10 1 9271339 1850 28.46 4.24 12 1.96 701.00 4701.00 51300 20240531 -61.11 14510 20240909 37.49 51300 -61.11 20240531 14510 37.49 20240909 51300 -61.11 20240531 14510 37.49 20240909 5.74 N 457550 500 46 억 0 N N 4 N 00 N
12 20241127 141443 57 100.00 KOSDAQ 기타서비스 N N N N N 19920 -130 5 -0.65 3274563430 163971 54.82 20000 20150 19760 26050 14050 20050 19970.31 0.00 0 -17040 20950 20500 20250 19800 19550 20375 19675 46 6000 500 14030 10 1 9271339 1847 28.42 4.24 12 1.77 701.00 4701.00 51300 20240531 -61.17 14510 20240909 37.28 51300 -61.17 20240531 14510 37.28 20240909 51300 -61.17 20240531 14510 37.28 20240909 5.74 N 457550 500 46 억 0 N N 4 N 00 N