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
067280/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
20241128,160649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30100,100,2,0.33,58126050,1935,26.62,29800,30200,29800,39000,21000,30000,30039.30,6.22,0,214,30466,30232,29866,29632,29266,30350,29750,30,9000,500,22200,50,1,5926779,1784,5.66,0.92,12,0.03,5316.00,32669.00,37250,20240327,-19.19,28000,20240805,7.50,37250,-19.19,20240327,28000,7.50,20240805,37250,-19.19,20240327,28000,7.50,20240805,0.77,N,067280,500,29 억,,368400,N,N,0,N,00,N
20241128,150700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30000,0,3,0.00,48097800,1601,22.03,29800,30200,29800,39000,21000,30000,30042.35,6.22,0,50,30466,30232,29866,29632,29266,30350,29750,30,9000,500,22200,50,1,5926779,1778,5.64,0.92,12,0.03,5316.00,32669.00,37250,20240327,-19.46,28000,20240805,7.14,37250,-19.46,20240327,28000,7.14,20240805,37250,-19.46,20240327,28000,7.14,20240805,0.77,N,067280,500,29 억,,368400,N,N,0,N,00,N
20241128,140659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30000,0,3,0.00,37841200,1258,17.31,29800,30200,29800,39000,21000,30000,30080.45,6.22,0,-111,30466,30232,29866,29632,29266,30350,29750,30,9000,500,22200,50,1,5926779,1778,5.64,0.92,12,0.02,5316.00,32669.00,37250,20240327,-19.46,28000,20240805,7.14,37250,-19.46,20240327,28000,7.14,20240805,37250,-19.46,20240327,28000,7.14,20240805,0.77,N,067280,500,29 억,,368400,N,N,0,N,00,N
20241128,130658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30000,0,3,0.00,34420150,1144,15.74,29800,30200,29800,39000,21000,30000,30087.54,6.22,0,-41,30466,30232,29866,29632,29266,30350,29750,30,9000,500,22200,50,1,5926779,1778,5.64,0.92,12,0.02,5316.00,32669.00,37250,20240327,-19.46,28000,20240805,7.14,37250,-19.46,20240327,28000,7.14,20240805,37250,-19.46,20240327,28000,7.14,20240805,0.77,N,067280,500,29 억,,368400,N,N,0,N,00,N
20241128,120700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29950,-50,5,-0.17,14161550,471,6.48,29800,30150,29800,39000,21000,30000,30066.99,6.22,0,-59,30466,30232,29866,29632,29266,30350,29750,30,9000,500,22200,50,1,5926779,1775,5.63,0.92,12,0.01,5316.00,32669.00,37250,20240327,-19.60,28000,20240805,6.96,37250,-19.60,20240327,28000,6.96,20240805,37250,-19.60,20240327,28000,6.96,20240805,0.77,N,067280,500,29 억,,368400,N,N,0,N,00,N
20241128,110702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30100,100,2,0.33,13771500,458,6.30,29800,30150,29800,39000,21000,30000,30068.78,6.22,0,-59,30466,30232,29866,29632,29266,30350,29750,30,9000,500,22200,50,1,5926779,1784,5.66,0.92,12,0.01,5316.00,32669.00,37250,20240327,-19.19,28000,20240805,7.50,37250,-19.19,20240327,28000,7.50,20240805,37250,-19.19,20240327,28000,7.50,20240805,0.77,N,067280,500,29 억,,368400,N,N,0,N,00,N
20241128,100700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30100,100,2,0.33,11185150,372,5.12,29800,30150,29800,39000,21000,30000,30067.61,6.22,0,-59,30466,30232,29866,29632,29266,30350,29750,30,9000,500,22200,50,1,5926779,1784,5.66,0.92,12,0.01,5316.00,32669.00,37250,20240327,-19.19,28000,20240805,7.50,37250,-19.19,20240327,28000,7.50,20240805,37250,-19.19,20240327,28000,7.50,20240805,0.77,N,067280,500,29 억,,368400,N,N,0,N,00,N
20241128,090659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30150,150,2,0.50,2069150,69,0.95,29800,30150,29800,39000,21000,30000,29987.68,6.22,0,-31,30466,30232,29866,29632,29266,30350,29750,30,9000,500,22200,50,1,5926779,1787,5.67,0.92,12,0.00,5316.00,32669.00,37250,20240327,-19.06,28000,20240805,7.68,37250,-19.06,20240327,28000,7.68,20240805,37250,-19.06,20240327,28000,7.68,20240805,0.77,N,067280,500,29 억,,368400,N,N,0,N,00,N
20241127,160643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30000,400,2,1.35,217604050,7268,77.15,29600,30100,29500,38450,20750,29600,29940.01,6.16,0,3572,30100,29850,29550,29300,29000,29700,29150,30,8850,500,21900,50,1,5926779,1778,5.64,0.92,12,0.12,5316.00,32669.00,37250,20240327,-19.46,28000,20240805,7.14,37250,-19.46,20240327,28000,7.14,20240805,37250,-19.46,20240327,28000,7.14,20240805,0.77,N,067280,500,29 억,,364828,N,N,3,N,00,N
20241127,150655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29850,250,2,0.84,207288700,6924,73.50,29600,30100,29500,38450,20750,29600,29937.71,6.16,0,3518,30100,29850,29550,29300,29000,29700,29150,30,8850,500,21900,50,1,5926779,1769,5.62,0.91,12,0.12,5316.00,32669.00,37250,20240327,-19.87,28000,20240805,6.61,37250,-19.87,20240327,28000,6.61,20240805,37250,-19.87,20240327,28000,6.61,20240805,0.77,N,067280,500,29 억,,364828,N,N,3,N,00,N
20241127,140655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,30050,450,2,1.52,147802650,4923,52.26,29600,30100,29500,38450,20750,29600,30022.88,6.16,0,2838,30100,29850,29550,29300,29000,29700,29150,30,8850,500,21900,50,1,5926779,1781,5.65,0.92,12,0.08,5316.00,32669.00,37250,20240327,-19.33,28000,20240805,7.32,37250,-19.33,20240327,28000,7.32,20240805,37250,-19.33,20240327,28000,7.32,20240805,0.77,N,067280,500,29 억,,364828,N,N,3,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 160649 57 100.00 KOSDAQ 기타서비스 N N N N N 30100 100 2 0.33 58126050 1935 26.62 29800 30200 29800 39000 21000 30000 30039.30 6.22 0 214 30466 30232 29866 29632 29266 30350 29750 30 9000 500 22200 50 1 5926779 1784 5.66 0.92 12 0.03 5316.00 32669.00 37250 20240327 -19.19 28000 20240805 7.50 37250 -19.19 20240327 28000 7.50 20240805 37250 -19.19 20240327 28000 7.50 20240805 0.77 N 067280 500 29 억 368400 N N 0 N 00 N
3 20241128 150700 57 100.00 KOSDAQ 기타서비스 N N N N N 30000 0 3 0.00 48097800 1601 22.03 29800 30200 29800 39000 21000 30000 30042.35 6.22 0 50 30466 30232 29866 29632 29266 30350 29750 30 9000 500 22200 50 1 5926779 1778 5.64 0.92 12 0.03 5316.00 32669.00 37250 20240327 -19.46 28000 20240805 7.14 37250 -19.46 20240327 28000 7.14 20240805 37250 -19.46 20240327 28000 7.14 20240805 0.77 N 067280 500 29 억 368400 N N 0 N 00 N
4 20241128 140659 57 100.00 KOSDAQ 기타서비스 N N N N N 30000 0 3 0.00 37841200 1258 17.31 29800 30200 29800 39000 21000 30000 30080.45 6.22 0 -111 30466 30232 29866 29632 29266 30350 29750 30 9000 500 22200 50 1 5926779 1778 5.64 0.92 12 0.02 5316.00 32669.00 37250 20240327 -19.46 28000 20240805 7.14 37250 -19.46 20240327 28000 7.14 20240805 37250 -19.46 20240327 28000 7.14 20240805 0.77 N 067280 500 29 억 368400 N N 0 N 00 N
5 20241128 130658 57 100.00 KOSDAQ 기타서비스 N N N N N 30000 0 3 0.00 34420150 1144 15.74 29800 30200 29800 39000 21000 30000 30087.54 6.22 0 -41 30466 30232 29866 29632 29266 30350 29750 30 9000 500 22200 50 1 5926779 1778 5.64 0.92 12 0.02 5316.00 32669.00 37250 20240327 -19.46 28000 20240805 7.14 37250 -19.46 20240327 28000 7.14 20240805 37250 -19.46 20240327 28000 7.14 20240805 0.77 N 067280 500 29 억 368400 N N 0 N 00 N
6 20241128 120700 57 100.00 KOSDAQ 기타서비스 N N N N N 29950 -50 5 -0.17 14161550 471 6.48 29800 30150 29800 39000 21000 30000 30066.99 6.22 0 -59 30466 30232 29866 29632 29266 30350 29750 30 9000 500 22200 50 1 5926779 1775 5.63 0.92 12 0.01 5316.00 32669.00 37250 20240327 -19.60 28000 20240805 6.96 37250 -19.60 20240327 28000 6.96 20240805 37250 -19.60 20240327 28000 6.96 20240805 0.77 N 067280 500 29 억 368400 N N 0 N 00 N
7 20241128 110702 57 100.00 KOSDAQ 기타서비스 N N N N N 30100 100 2 0.33 13771500 458 6.30 29800 30150 29800 39000 21000 30000 30068.78 6.22 0 -59 30466 30232 29866 29632 29266 30350 29750 30 9000 500 22200 50 1 5926779 1784 5.66 0.92 12 0.01 5316.00 32669.00 37250 20240327 -19.19 28000 20240805 7.50 37250 -19.19 20240327 28000 7.50 20240805 37250 -19.19 20240327 28000 7.50 20240805 0.77 N 067280 500 29 억 368400 N N 0 N 00 N
8 20241128 100700 57 100.00 KOSDAQ 기타서비스 N N N N N 30100 100 2 0.33 11185150 372 5.12 29800 30150 29800 39000 21000 30000 30067.61 6.22 0 -59 30466 30232 29866 29632 29266 30350 29750 30 9000 500 22200 50 1 5926779 1784 5.66 0.92 12 0.01 5316.00 32669.00 37250 20240327 -19.19 28000 20240805 7.50 37250 -19.19 20240327 28000 7.50 20240805 37250 -19.19 20240327 28000 7.50 20240805 0.77 N 067280 500 29 억 368400 N N 0 N 00 N
9 20241128 090659 57 100.00 KOSDAQ 기타서비스 N N N N N 30150 150 2 0.50 2069150 69 0.95 29800 30150 29800 39000 21000 30000 29987.68 6.22 0 -31 30466 30232 29866 29632 29266 30350 29750 30 9000 500 22200 50 1 5926779 1787 5.67 0.92 12 0.00 5316.00 32669.00 37250 20240327 -19.06 28000 20240805 7.68 37250 -19.06 20240327 28000 7.68 20240805 37250 -19.06 20240327 28000 7.68 20240805 0.77 N 067280 500 29 억 368400 N N 0 N 00 N
10 20241127 160643 57 100.00 KOSDAQ 기타서비스 N N N N N 30000 400 2 1.35 217604050 7268 77.15 29600 30100 29500 38450 20750 29600 29940.01 6.16 0 3572 30100 29850 29550 29300 29000 29700 29150 30 8850 500 21900 50 1 5926779 1778 5.64 0.92 12 0.12 5316.00 32669.00 37250 20240327 -19.46 28000 20240805 7.14 37250 -19.46 20240327 28000 7.14 20240805 37250 -19.46 20240327 28000 7.14 20240805 0.77 N 067280 500 29 억 364828 N N 3 N 00 N
11 20241127 150655 57 100.00 KOSDAQ 기타서비스 N N N N N 29850 250 2 0.84 207288700 6924 73.50 29600 30100 29500 38450 20750 29600 29937.71 6.16 0 3518 30100 29850 29550 29300 29000 29700 29150 30 8850 500 21900 50 1 5926779 1769 5.62 0.91 12 0.12 5316.00 32669.00 37250 20240327 -19.87 28000 20240805 6.61 37250 -19.87 20240327 28000 6.61 20240805 37250 -19.87 20240327 28000 6.61 20240805 0.77 N 067280 500 29 억 364828 N N 3 N 00 N
12 20241127 140655 57 100.00 KOSDAQ 기타서비스 N N N N N 30050 450 2 1.52 147802650 4923 52.26 29600 30100 29500 38450 20750 29600 30022.88 6.16 0 2838 30100 29850 29550 29300 29000 29700 29150 30 8850 500 21900 50 1 5926779 1781 5.65 0.92 12 0.08 5316.00 32669.00 37250 20240327 -19.33 28000 20240805 7.32 37250 -19.33 20240327 28000 7.32 20240805 37250 -19.33 20240327 28000 7.32 20240805 0.77 N 067280 500 29 억 364828 N N 3 N 00 N