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
039980/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
20241128,160516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,80,2,2.74,167889092080,56457312,127.50,3020,3065,2840,3800,2050,2925,2973.56,1.68,0,-310258,3395,3160,2690,2455,1985,3277,2572,361,875,500,1870,5,1,72297244,2173,166.94,1.96,12,78.09,18.00,1530.00,4225,20240510,-28.88,827,20231124,263.36,4225,-28.88,20240510,966,211.08,20240104,4225,-28.88,20240510,840,257.74,20231128,3.33,N,039980,500,361 억,,1212620,N,N,0,N,00,N
20241128,150524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,65,2,2.22,158222317650,53233513,120.22,3020,3065,2840,3800,2050,2925,2972.23,1.68,0,-151108,3395,3160,2690,2455,1985,3277,2572,361,875,500,1870,5,1,72297244,2162,166.11,1.95,12,73.63,18.00,1530.00,4225,20240510,-29.23,827,20231124,261.55,4225,-29.23,20240510,966,209.52,20240104,4225,-29.23,20240510,840,255.95,20231128,3.33,N,039980,500,361 억,,1212620,N,N,0,N,00,N
20241128,140524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,-15,5,-0.51,124873187470,42007158,94.87,3020,3065,2840,3800,2050,2925,2972.67,1.68,0,210114,3395,3160,2690,2455,1985,3277,2572,361,875,500,1870,5,1,72297244,2104,161.67,1.90,12,58.10,18.00,1530.00,4225,20240510,-31.12,827,20231124,251.87,4225,-31.12,20240510,966,201.24,20240104,4225,-31.12,20240510,840,246.43,20231128,3.33,N,039980,500,361 억,,1212620,N,N,0,N,00,N
20241128,130521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2905,-20,5,-0.68,120887643185,40630251,91.76,3020,3065,2840,3800,2050,2925,2975.31,1.68,0,327257,3395,3160,2690,2455,1985,3277,2572,361,875,500,1870,5,1,72297244,2100,161.39,1.90,12,56.20,18.00,1530.00,4225,20240510,-31.24,827,20231124,251.27,4225,-31.24,20240510,966,200.72,20240104,4225,-31.24,20240510,840,245.83,20231128,3.33,N,039980,500,361 억,,1212620,N,N,0,N,00,N
20241128,120525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2905,-20,5,-0.68,112409403510,37686252,85.11,3020,3065,2880,3800,2050,2925,2982.77,1.68,0,82536,3395,3160,2690,2455,1985,3277,2572,361,875,500,1870,5,1,72297244,2100,161.39,1.90,12,52.13,18.00,1530.00,4225,20240510,-31.24,827,20231124,251.27,4225,-31.24,20240510,966,200.72,20240104,4225,-31.24,20240510,840,245.83,20231128,3.33,N,039980,500,361 억,,1212620,N,N,0,N,00,N
20241128,110526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2980,55,2,1.88,102318107125,34242802,77.33,3020,3065,2910,3800,2050,2925,2988.02,1.68,0,-43353,3395,3160,2690,2455,1985,3277,2572,361,875,500,1870,5,1,72297244,2154,165.56,1.95,12,47.36,18.00,1530.00,4225,20240510,-29.47,827,20231124,260.34,4225,-29.47,20240510,966,208.49,20240104,4225,-29.47,20240510,840,254.76,20231128,3.33,N,039980,500,361 억,,1212620,N,N,0,N,00,N
20241128,100523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,35,2,1.20,85018833575,28458032,64.27,3020,3065,2910,3800,2050,2925,2987.52,1.68,0,-347186,3395,3160,2690,2455,1985,3277,2572,361,875,500,1870,5,1,72297244,2140,164.44,1.93,12,39.36,18.00,1530.00,4225,20240510,-29.94,827,20231124,257.92,4225,-29.94,20240510,966,206.42,20240104,4225,-29.94,20240510,840,252.38,20231128,3.33,N,039980,500,361 억,,1212620,N,N,0,N,00,N
20241128,090522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,5,2,0.17,21640503835,7283341,16.45,3020,3030,2910,3800,2050,2925,2971.25,1.68,0,-199262,3395,3160,2690,2455,1985,3277,2572,361,875,500,1870,5,1,72297244,2118,162.78,1.92,12,10.07,18.00,1530.00,4225,20240510,-30.65,827,20231124,254.29,4225,-30.65,20240510,966,203.31,20240104,4225,-30.65,20240510,840,248.81,20231128,3.33,N,039980,500,361 억,,1212620,N,N,0,N,00,N
20241127,160510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,675,1,30.00,119725556300,44255720,2807.66,2270,2925,2220,2925,1575,2250,2705.30,1.86,0,103585,2343,2296,2253,2206,2163,2275,2185,361,675,500,1440,5,1,72297244,2115,162.50,1.91,12,61.21,18.00,1530.00,4225,20240510,-30.77,827,20231124,253.69,4225,-30.77,20240510,966,202.80,20240104,4225,-30.77,20240510,831,251.99,20231127,3.26,N,039980,500,361 억,,1343450,N,N,0,N,00,N
20241127,150518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,675,1,30.00,119611680200,44216788,2805.19,2270,2925,2220,2925,1575,2250,2705.12,1.86,0,103764,2343,2296,2253,2206,2163,2275,2185,361,675,500,1440,5,1,72297244,2115,162.50,1.91,12,61.16,18.00,1530.00,4225,20240510,-30.77,827,20231124,253.69,4225,-30.77,20240510,966,202.80,20240104,4225,-30.77,20240510,831,251.99,20231127,3.26,N,039980,500,361 억,,1343450,N,N,0,N,00,N
20241127,140519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,675,1,30.00,118704090725,43906501,2785.51,2270,2925,2220,2925,1575,2250,2703.57,1.86,0,103764,2343,2296,2253,2206,2163,2275,2185,361,675,500,1440,5,1,72297244,2115,162.50,1.91,12,60.73,18.00,1530.00,4225,20240510,-30.77,827,20231124,253.69,4225,-30.77,20240510,966,202.80,20240104,4225,-30.77,20240510,831,251.99,20231127,3.26,N,039980,500,361 억,,1343450,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 160516 57 100.00 KOSDAQ 기타서비스 N N N N N 3005 80 2 2.74 167889092080 56457312 127.50 3020 3065 2840 3800 2050 2925 2973.56 1.68 0 -310258 3395 3160 2690 2455 1985 3277 2572 361 875 500 1870 5 1 72297244 2173 166.94 1.96 12 78.09 18.00 1530.00 4225 20240510 -28.88 827 20231124 263.36 4225 -28.88 20240510 966 211.08 20240104 4225 -28.88 20240510 840 257.74 20231128 3.33 N 039980 500 361 억 1212620 N N 0 N 00 N
3 20241128 150524 57 100.00 KOSDAQ 기타서비스 N N N N N 2990 65 2 2.22 158222317650 53233513 120.22 3020 3065 2840 3800 2050 2925 2972.23 1.68 0 -151108 3395 3160 2690 2455 1985 3277 2572 361 875 500 1870 5 1 72297244 2162 166.11 1.95 12 73.63 18.00 1530.00 4225 20240510 -29.23 827 20231124 261.55 4225 -29.23 20240510 966 209.52 20240104 4225 -29.23 20240510 840 255.95 20231128 3.33 N 039980 500 361 억 1212620 N N 0 N 00 N
4 20241128 140524 57 100.00 KOSDAQ 기타서비스 N N N N N 2910 -15 5 -0.51 124873187470 42007158 94.87 3020 3065 2840 3800 2050 2925 2972.67 1.68 0 210114 3395 3160 2690 2455 1985 3277 2572 361 875 500 1870 5 1 72297244 2104 161.67 1.90 12 58.10 18.00 1530.00 4225 20240510 -31.12 827 20231124 251.87 4225 -31.12 20240510 966 201.24 20240104 4225 -31.12 20240510 840 246.43 20231128 3.33 N 039980 500 361 억 1212620 N N 0 N 00 N
5 20241128 130521 57 100.00 KOSDAQ 기타서비스 N N N N N 2905 -20 5 -0.68 120887643185 40630251 91.76 3020 3065 2840 3800 2050 2925 2975.31 1.68 0 327257 3395 3160 2690 2455 1985 3277 2572 361 875 500 1870 5 1 72297244 2100 161.39 1.90 12 56.20 18.00 1530.00 4225 20240510 -31.24 827 20231124 251.27 4225 -31.24 20240510 966 200.72 20240104 4225 -31.24 20240510 840 245.83 20231128 3.33 N 039980 500 361 억 1212620 N N 0 N 00 N
6 20241128 120525 57 100.00 KOSDAQ 기타서비스 N N N N N 2905 -20 5 -0.68 112409403510 37686252 85.11 3020 3065 2880 3800 2050 2925 2982.77 1.68 0 82536 3395 3160 2690 2455 1985 3277 2572 361 875 500 1870 5 1 72297244 2100 161.39 1.90 12 52.13 18.00 1530.00 4225 20240510 -31.24 827 20231124 251.27 4225 -31.24 20240510 966 200.72 20240104 4225 -31.24 20240510 840 245.83 20231128 3.33 N 039980 500 361 억 1212620 N N 0 N 00 N
7 20241128 110526 57 100.00 KOSDAQ 기타서비스 N N N N N 2980 55 2 1.88 102318107125 34242802 77.33 3020 3065 2910 3800 2050 2925 2988.02 1.68 0 -43353 3395 3160 2690 2455 1985 3277 2572 361 875 500 1870 5 1 72297244 2154 165.56 1.95 12 47.36 18.00 1530.00 4225 20240510 -29.47 827 20231124 260.34 4225 -29.47 20240510 966 208.49 20240104 4225 -29.47 20240510 840 254.76 20231128 3.33 N 039980 500 361 억 1212620 N N 0 N 00 N
8 20241128 100523 57 100.00 KOSDAQ 기타서비스 N N N N N 2960 35 2 1.20 85018833575 28458032 64.27 3020 3065 2910 3800 2050 2925 2987.52 1.68 0 -347186 3395 3160 2690 2455 1985 3277 2572 361 875 500 1870 5 1 72297244 2140 164.44 1.93 12 39.36 18.00 1530.00 4225 20240510 -29.94 827 20231124 257.92 4225 -29.94 20240510 966 206.42 20240104 4225 -29.94 20240510 840 252.38 20231128 3.33 N 039980 500 361 억 1212620 N N 0 N 00 N
9 20241128 090522 57 100.00 KOSDAQ 기타서비스 N N N N N 2930 5 2 0.17 21640503835 7283341 16.45 3020 3030 2910 3800 2050 2925 2971.25 1.68 0 -199262 3395 3160 2690 2455 1985 3277 2572 361 875 500 1870 5 1 72297244 2118 162.78 1.92 12 10.07 18.00 1530.00 4225 20240510 -30.65 827 20231124 254.29 4225 -30.65 20240510 966 203.31 20240104 4225 -30.65 20240510 840 248.81 20231128 3.33 N 039980 500 361 억 1212620 N N 0 N 00 N
10 20241127 160510 57 100.00 KOSDAQ 기타서비스 N N N N N 2925 675 1 30.00 119725556300 44255720 2807.66 2270 2925 2220 2925 1575 2250 2705.30 1.86 0 103585 2343 2296 2253 2206 2163 2275 2185 361 675 500 1440 5 1 72297244 2115 162.50 1.91 12 61.21 18.00 1530.00 4225 20240510 -30.77 827 20231124 253.69 4225 -30.77 20240510 966 202.80 20240104 4225 -30.77 20240510 831 251.99 20231127 3.26 N 039980 500 361 억 1343450 N N 0 N 00 N
11 20241127 150518 57 100.00 KOSDAQ 기타서비스 N N N N N 2925 675 1 30.00 119611680200 44216788 2805.19 2270 2925 2220 2925 1575 2250 2705.12 1.86 0 103764 2343 2296 2253 2206 2163 2275 2185 361 675 500 1440 5 1 72297244 2115 162.50 1.91 12 61.16 18.00 1530.00 4225 20240510 -30.77 827 20231124 253.69 4225 -30.77 20240510 966 202.80 20240104 4225 -30.77 20240510 831 251.99 20231127 3.26 N 039980 500 361 억 1343450 N N 0 N 00 N
12 20241127 140519 57 100.00 KOSDAQ 기타서비스 N N N N N 2925 675 1 30.00 118704090725 43906501 2785.51 2270 2925 2220 2925 1575 2250 2703.57 1.86 0 103764 2343 2296 2253 2206 2163 2275 2185 361 675 500 1440 5 1 72297244 2115 162.50 1.91 12 60.73 18.00 1530.00 4225 20240510 -30.77 827 20231124 253.69 4225 -30.77 20240510 966 202.80 20240104 4225 -30.77 20240510 831 251.99 20231127 3.26 N 039980 500 361 억 1343450 N N 0 N 00 N