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
039340/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
20241128,160513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5990,90,2,1.53,1533808840,255525,93.86,5980,6070,5910,7670,4130,5900,6002.58,3.56,4443,4442,6233,6066,5983,5816,5733,6025,5775,115,1770,500,4010,10,1,23000000,1378,12.85,0.75,12,1.11,466.00,7981.00,6760,20240405,-11.39,4930,20240805,21.50,6760,-11.39,20240405,4930,21.50,20240805,6760,-11.39,20240405,4930,21.50,20240805,0.30,N,039340,500,115 억,,400796,N,N,0,N,00,N
20241128,150520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6030,130,2,2.20,1531159310,255083,93.70,5980,6070,5910,7670,4130,5900,6002.59,3.55,4112,4093,6233,6066,5983,5816,5733,6025,5775,115,1770,500,4010,10,1,23000000,1387,12.94,0.76,12,1.11,466.00,7981.00,6760,20240405,-10.80,4930,20240805,22.31,6760,-10.80,20240405,4930,22.31,20240805,6760,-10.80,20240405,4930,22.31,20240805,0.30,N,039340,500,115 억,,400465,N,N,0,N,00,N
20241128,140521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5960,60,2,1.02,1382054080,230243,84.57,5980,6070,5920,7670,4130,5900,6002.59,3.54,2592,2769,6233,6066,5983,5816,5733,6025,5775,115,1770,500,4010,10,1,23000000,1371,12.79,0.75,12,1.00,466.00,7981.00,6760,20240405,-11.83,4930,20240805,20.89,6760,-11.83,20240405,4930,20.89,20240805,6760,-11.83,20240405,4930,20.89,20240805,0.30,N,039340,500,115 억,,398945,N,N,0,N,00,N
20241128,130517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5950,50,2,0.85,1380423730,229969,84.47,5980,6070,5920,7670,4130,5900,6002.65,3.54,2838,2563,6233,6066,5983,5816,5733,6025,5775,115,1770,500,4010,10,1,23000000,1369,12.77,0.75,12,1.00,466.00,7981.00,6760,20240405,-11.98,4930,20240805,20.69,6760,-11.98,20240405,4930,20.69,20240805,6760,-11.98,20240405,4930,20.69,20240805,0.30,N,039340,500,115 억,,399191,N,N,0,N,00,N
20241128,120521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5970,70,2,1.19,1367342130,227769,83.67,5980,6070,5920,7670,4130,5900,6003.20,3.54,2332,2248,6233,6066,5983,5816,5733,6025,5775,115,1770,500,4010,10,1,23000000,1373,12.81,0.75,12,0.99,466.00,7981.00,6760,20240405,-11.69,4930,20240805,21.10,6760,-11.69,20240405,4930,21.10,20240805,6760,-11.69,20240405,4930,21.10,20240805,0.30,N,039340,500,115 억,,398685,N,N,0,N,00,N
20241128,110523,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5980,80,2,1.36,1358233880,226247,83.11,5980,6070,5920,7670,4130,5900,6003.32,3.54,3062,3040,6233,6066,5983,5816,5733,6025,5775,115,1770,500,4010,10,1,23000000,1375,12.83,0.75,12,0.98,466.00,7981.00,6760,20240405,-11.54,4930,20240805,21.30,6760,-11.54,20240405,4930,21.30,20240805,6760,-11.54,20240405,4930,21.30,20240805,0.30,N,039340,500,115 억,,399415,N,N,0,N,00,N
20241128,100520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5920,20,2,0.34,1287404510,214470,78.78,5980,6070,5920,7670,4130,5900,6002.73,3.56,5383,5322,6233,6066,5983,5816,5733,6025,5775,115,1770,500,4010,10,1,23000000,1362,12.70,0.74,12,0.93,466.00,7981.00,6760,20240405,-12.43,4930,20240805,20.08,6760,-12.43,20240405,4930,20.08,20240805,6760,-12.43,20240405,4930,20.08,20240805,0.30,N,039340,500,115 억,,401736,N,N,0,N,00,N
20241128,090518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5980,80,2,1.36,2108940,353,0.13,5980,5980,5950,7670,4130,5900,5974.33,3.52,-20,-20,6233,6066,5983,5816,5733,6025,5775,115,1770,500,4010,10,1,23000000,1375,12.83,0.75,12,0.00,466.00,7981.00,6760,20240405,-11.54,4930,20240805,21.30,6760,-11.54,20240405,4930,21.30,20240805,6760,-11.54,20240405,4930,21.30,20240805,0.30,N,039340,500,115 억,,396333,N,N,0,N,00,N
20241127,160507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,-100,5,-1.67,1635948130,272229,781.41,6150,6150,5900,7800,4200,6000,6010.77,3.52,-17212,-17218,6106,6052,5966,5912,5826,6080,5940,115,1800,500,4080,10,1,23000000,1357,12.66,0.74,12,1.18,466.00,7981.00,6760,20240405,-12.72,4930,20240805,19.68,6760,-12.72,20240405,4930,19.68,20240805,6760,-12.72,20240405,4930,19.68,20240805,0.30,N,039340,500,115 억,,396353,N,N,0,N,00,N
20241127,150515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6010,10,2,0.17,1587109470,263993,757.77,6150,6150,5930,7800,4200,6000,6011.94,3.50,-18877,-18883,6106,6052,5966,5912,5826,6080,5940,115,1800,500,4080,10,1,23000000,1382,12.90,0.75,12,1.15,466.00,7981.00,6760,20240405,-11.09,4930,20240805,21.91,6760,-11.09,20240405,4930,21.91,20240805,6760,-11.09,20240405,4930,21.91,20240805,0.30,N,039340,500,115 억,,394688,N,N,0,N,00,N
20241127,140515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5940,-60,5,-1.00,1464115290,243601,699.24,6150,6150,5930,7800,4200,6000,6010.30,3.54,-14415,-14421,6106,6052,5966,5912,5826,6080,5940,115,1800,500,4080,10,1,23000000,1366,12.75,0.74,12,1.06,466.00,7981.00,6760,20240405,-12.13,4930,20240805,20.49,6760,-12.13,20240405,4930,20.49,20240805,6760,-12.13,20240405,4930,20.49,20240805,0.30,N,039340,500,115 억,,399150,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 160513 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5990 90 2 1.53 1533808840 255525 93.86 5980 6070 5910 7670 4130 5900 6002.58 3.56 4443 4442 6233 6066 5983 5816 5733 6025 5775 115 1770 500 4010 10 1 23000000 1378 12.85 0.75 12 1.11 466.00 7981.00 6760 20240405 -11.39 4930 20240805 21.50 6760 -11.39 20240405 4930 21.50 20240805 6760 -11.39 20240405 4930 21.50 20240805 0.30 N 039340 500 115 억 400796 N N 0 N 00 N
3 20241128 150520 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 6030 130 2 2.20 1531159310 255083 93.70 5980 6070 5910 7670 4130 5900 6002.59 3.55 4112 4093 6233 6066 5983 5816 5733 6025 5775 115 1770 500 4010 10 1 23000000 1387 12.94 0.76 12 1.11 466.00 7981.00 6760 20240405 -10.80 4930 20240805 22.31 6760 -10.80 20240405 4930 22.31 20240805 6760 -10.80 20240405 4930 22.31 20240805 0.30 N 039340 500 115 억 400465 N N 0 N 00 N
4 20241128 140521 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5960 60 2 1.02 1382054080 230243 84.57 5980 6070 5920 7670 4130 5900 6002.59 3.54 2592 2769 6233 6066 5983 5816 5733 6025 5775 115 1770 500 4010 10 1 23000000 1371 12.79 0.75 12 1.00 466.00 7981.00 6760 20240405 -11.83 4930 20240805 20.89 6760 -11.83 20240405 4930 20.89 20240805 6760 -11.83 20240405 4930 20.89 20240805 0.30 N 039340 500 115 억 398945 N N 0 N 00 N
5 20241128 130517 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5950 50 2 0.85 1380423730 229969 84.47 5980 6070 5920 7670 4130 5900 6002.65 3.54 2838 2563 6233 6066 5983 5816 5733 6025 5775 115 1770 500 4010 10 1 23000000 1369 12.77 0.75 12 1.00 466.00 7981.00 6760 20240405 -11.98 4930 20240805 20.69 6760 -11.98 20240405 4930 20.69 20240805 6760 -11.98 20240405 4930 20.69 20240805 0.30 N 039340 500 115 억 399191 N N 0 N 00 N
6 20241128 120521 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5970 70 2 1.19 1367342130 227769 83.67 5980 6070 5920 7670 4130 5900 6003.20 3.54 2332 2248 6233 6066 5983 5816 5733 6025 5775 115 1770 500 4010 10 1 23000000 1373 12.81 0.75 12 0.99 466.00 7981.00 6760 20240405 -11.69 4930 20240805 21.10 6760 -11.69 20240405 4930 21.10 20240805 6760 -11.69 20240405 4930 21.10 20240805 0.30 N 039340 500 115 억 398685 N N 0 N 00 N
7 20241128 110523 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5980 80 2 1.36 1358233880 226247 83.11 5980 6070 5920 7670 4130 5900 6003.32 3.54 3062 3040 6233 6066 5983 5816 5733 6025 5775 115 1770 500 4010 10 1 23000000 1375 12.83 0.75 12 0.98 466.00 7981.00 6760 20240405 -11.54 4930 20240805 21.30 6760 -11.54 20240405 4930 21.30 20240805 6760 -11.54 20240405 4930 21.30 20240805 0.30 N 039340 500 115 억 399415 N N 0 N 00 N
8 20241128 100520 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5920 20 2 0.34 1287404510 214470 78.78 5980 6070 5920 7670 4130 5900 6002.73 3.56 5383 5322 6233 6066 5983 5816 5733 6025 5775 115 1770 500 4010 10 1 23000000 1362 12.70 0.74 12 0.93 466.00 7981.00 6760 20240405 -12.43 4930 20240805 20.08 6760 -12.43 20240405 4930 20.08 20240805 6760 -12.43 20240405 4930 20.08 20240805 0.30 N 039340 500 115 억 401736 N N 0 N 00 N
9 20241128 090518 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5980 80 2 1.36 2108940 353 0.13 5980 5980 5950 7670 4130 5900 5974.33 3.52 -20 -20 6233 6066 5983 5816 5733 6025 5775 115 1770 500 4010 10 1 23000000 1375 12.83 0.75 12 0.00 466.00 7981.00 6760 20240405 -11.54 4930 20240805 21.30 6760 -11.54 20240405 4930 21.30 20240805 6760 -11.54 20240405 4930 21.30 20240805 0.30 N 039340 500 115 억 396333 N N 0 N 00 N
10 20241127 160507 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5900 -100 5 -1.67 1635948130 272229 781.41 6150 6150 5900 7800 4200 6000 6010.77 3.52 -17212 -17218 6106 6052 5966 5912 5826 6080 5940 115 1800 500 4080 10 1 23000000 1357 12.66 0.74 12 1.18 466.00 7981.00 6760 20240405 -12.72 4930 20240805 19.68 6760 -12.72 20240405 4930 19.68 20240805 6760 -12.72 20240405 4930 19.68 20240805 0.30 N 039340 500 115 억 396353 N N 0 N 00 N
11 20241127 150515 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 6010 10 2 0.17 1587109470 263993 757.77 6150 6150 5930 7800 4200 6000 6011.94 3.50 -18877 -18883 6106 6052 5966 5912 5826 6080 5940 115 1800 500 4080 10 1 23000000 1382 12.90 0.75 12 1.15 466.00 7981.00 6760 20240405 -11.09 4930 20240805 21.91 6760 -11.09 20240405 4930 21.91 20240805 6760 -11.09 20240405 4930 21.91 20240805 0.30 N 039340 500 115 억 394688 N N 0 N 00 N
12 20241127 140515 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5940 -60 5 -1.00 1464115290 243601 699.24 6150 6150 5930 7800 4200 6000 6010.30 3.54 -14415 -14421 6106 6052 5966 5912 5826 6080 5940 115 1800 500 4080 10 1 23000000 1366 12.75 0.74 12 1.06 466.00 7981.00 6760 20240405 -12.13 4930 20240805 20.49 6760 -12.13 20240405 4930 20.49 20240805 6760 -12.13 20240405 4930 20.49 20240805 0.30 N 039340 500 115 억 399150 N N 0 N 00 N