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
226950/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
20241128,161103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20900,-200,5,-0.95,4703023450,223857,34.79,20800,21800,20500,27400,14800,21100,21009.09,1.94,0,-36922,23880,22490,21210,19820,18540,23185,20515,86,6300,500,14340,50,1,17238223,3603,-18.35,7.08,12,1.30,-1139.00,2951.00,32750,20241024,-36.18,8280,20240624,152.42,32750,-36.18,20241024,8280,152.42,20240624,32750,-36.18,20241024,8280,152.42,20240624,0.92,N,226950,500,86 억,,334656,N,N,17,N,00,N
20241128,151124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21050,-50,5,-0.24,4552576550,216652,33.67,20800,21800,20500,27400,14800,21100,21013.31,1.94,0,-34625,23880,22490,21210,19820,18540,23185,20515,86,6300,500,14340,50,1,17238223,3629,-18.48,7.13,12,1.26,-1139.00,2951.00,32750,20241024,-35.73,8280,20240624,154.23,32750,-35.73,20241024,8280,154.23,20240624,32750,-35.73,20241024,8280,154.23,20240624,0.92,N,226950,500,86 억,,334656,N,N,2,N,00,N
20241128,141120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20950,-150,5,-0.71,4085196500,194348,30.20,20800,21800,20500,27400,14800,21100,21020.00,1.94,0,-27606,23880,22490,21210,19820,18540,23185,20515,86,6300,500,14340,50,1,17238223,3611,-18.39,7.10,12,1.13,-1139.00,2951.00,32750,20241024,-36.03,8280,20240624,153.02,32750,-36.03,20241024,8280,153.02,20240624,32750,-36.03,20241024,8280,153.02,20240624,0.92,N,226950,500,86 억,,334656,N,N,2,N,00,N
20241128,131119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20850,-250,5,-1.18,3493816050,166147,25.82,20800,21800,20500,27400,14800,21100,21028.46,1.94,0,-25075,23880,22490,21210,19820,18540,23185,20515,86,6300,500,14340,50,1,17238223,3594,-18.31,7.07,12,0.96,-1139.00,2951.00,32750,20241024,-36.34,8280,20240624,151.81,32750,-36.34,20241024,8280,151.81,20240624,32750,-36.34,20241024,8280,151.81,20240624,0.92,N,226950,500,86 억,,334656,N,N,2,N,00,N
20241128,121121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20750,-350,5,-1.66,3178052900,150946,23.46,20800,21800,20500,27400,14800,21100,21054.23,1.94,0,-26537,23880,22490,21210,19820,18540,23185,20515,86,6300,500,14340,50,1,17238223,3577,-18.22,7.03,12,0.88,-1139.00,2951.00,32750,20241024,-36.64,8280,20240624,150.60,32750,-36.64,20241024,8280,150.60,20240624,32750,-36.64,20241024,8280,150.60,20240624,0.92,N,226950,500,86 억,,334656,N,N,2,N,00,N
20241128,111124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20950,-150,5,-0.71,2737895150,129897,20.19,20800,21800,20500,27400,14800,21100,21077.43,1.94,0,-21535,23880,22490,21210,19820,18540,23185,20515,86,6300,500,14340,50,1,17238223,3611,-18.39,7.10,12,0.75,-1139.00,2951.00,32750,20241024,-36.03,8280,20240624,153.02,32750,-36.03,20241024,8280,153.02,20240624,32750,-36.03,20241024,8280,153.02,20240624,0.92,N,226950,500,86 억,,334656,N,N,2,N,00,N
20241128,101121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20900,-200,5,-0.95,2047554050,96869,15.05,20800,21800,20600,27400,14800,21100,21137.36,1.94,0,-16682,23880,22490,21210,19820,18540,23185,20515,86,6300,500,14340,50,1,17238223,3603,-18.35,7.08,12,0.56,-1139.00,2951.00,32750,20241024,-36.18,8280,20240624,152.42,32750,-36.18,20241024,8280,152.42,20240624,32750,-36.18,20241024,8280,152.42,20240624,0.92,N,226950,500,86 억,,334656,N,N,2,N,00,N
20241128,091117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21150,50,2,0.24,591557900,27663,4.30,20800,21800,20700,27400,14800,21100,21384.57,1.94,0,-5476,23880,22490,21210,19820,18540,23185,20515,86,6300,500,14340,50,1,17238223,3646,-18.57,7.17,12,0.16,-1139.00,2951.00,32750,20241024,-35.42,8280,20240624,155.43,32750,-35.42,20241024,8280,155.43,20240624,32750,-35.42,20241024,8280,155.43,20240624,0.92,N,226950,500,86 억,,334656,N,N,2,N,00,N
20241127,161051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21100,1000,2,4.98,13686419080,641765,265.79,20700,22600,19930,26100,14100,20100,21326.28,2.10,0,-40061,21753,20926,20323,19496,18893,20625,19195,86,6000,500,13660,50,1,17238223,3637,-18.53,7.15,12,3.72,-1139.00,2951.00,32750,20241024,-35.57,8280,20240624,154.83,32750,-35.57,20241024,8280,154.83,20240624,32750,-35.57,20241024,8280,154.83,20240624,0.90,N,226950,500,86 억,,362427,N,N,2,N,00,N
20241127,151114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20550,450,2,2.24,13437517780,629839,260.85,20700,22600,19930,26100,14100,20100,21334.85,2.10,0,-39352,21753,20926,20323,19496,18893,20625,19195,86,6000,500,13660,50,1,17238223,3542,-18.04,6.96,12,3.65,-1139.00,2951.00,32750,20241024,-37.25,8280,20240624,148.19,32750,-37.25,20241024,8280,148.19,20240624,32750,-37.25,20241024,8280,148.19,20240624,0.90,N,226950,500,86 억,,362427,N,N,93,N,00,N
20241127,141109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20150,50,2,0.25,12185188150,567727,235.12,20700,22600,20100,26100,14100,20100,21463.11,2.10,0,-50312,21753,20926,20323,19496,18893,20625,19195,86,6000,500,13660,50,1,17238223,3474,-17.69,6.83,12,3.29,-1139.00,2951.00,32750,20241024,-38.47,8280,20240624,143.36,32750,-38.47,20241024,8280,143.36,20240624,32750,-38.47,20241024,8280,143.36,20240624,0.90,N,226950,500,86 억,,362427,N,N,93,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 161103 57 100.00 KOSDAQ 기타서비스 N N N N N 20900 -200 5 -0.95 4703023450 223857 34.79 20800 21800 20500 27400 14800 21100 21009.09 1.94 0 -36922 23880 22490 21210 19820 18540 23185 20515 86 6300 500 14340 50 1 17238223 3603 -18.35 7.08 12 1.30 -1139.00 2951.00 32750 20241024 -36.18 8280 20240624 152.42 32750 -36.18 20241024 8280 152.42 20240624 32750 -36.18 20241024 8280 152.42 20240624 0.92 N 226950 500 86 억 334656 N N 17 N 00 N
3 20241128 151124 57 100.00 KOSDAQ 기타서비스 N N N N N 21050 -50 5 -0.24 4552576550 216652 33.67 20800 21800 20500 27400 14800 21100 21013.31 1.94 0 -34625 23880 22490 21210 19820 18540 23185 20515 86 6300 500 14340 50 1 17238223 3629 -18.48 7.13 12 1.26 -1139.00 2951.00 32750 20241024 -35.73 8280 20240624 154.23 32750 -35.73 20241024 8280 154.23 20240624 32750 -35.73 20241024 8280 154.23 20240624 0.92 N 226950 500 86 억 334656 N N 2 N 00 N
4 20241128 141120 57 100.00 KOSDAQ 기타서비스 N N N N N 20950 -150 5 -0.71 4085196500 194348 30.20 20800 21800 20500 27400 14800 21100 21020.00 1.94 0 -27606 23880 22490 21210 19820 18540 23185 20515 86 6300 500 14340 50 1 17238223 3611 -18.39 7.10 12 1.13 -1139.00 2951.00 32750 20241024 -36.03 8280 20240624 153.02 32750 -36.03 20241024 8280 153.02 20240624 32750 -36.03 20241024 8280 153.02 20240624 0.92 N 226950 500 86 억 334656 N N 2 N 00 N
5 20241128 131119 57 100.00 KOSDAQ 기타서비스 N N N N N 20850 -250 5 -1.18 3493816050 166147 25.82 20800 21800 20500 27400 14800 21100 21028.46 1.94 0 -25075 23880 22490 21210 19820 18540 23185 20515 86 6300 500 14340 50 1 17238223 3594 -18.31 7.07 12 0.96 -1139.00 2951.00 32750 20241024 -36.34 8280 20240624 151.81 32750 -36.34 20241024 8280 151.81 20240624 32750 -36.34 20241024 8280 151.81 20240624 0.92 N 226950 500 86 억 334656 N N 2 N 00 N
6 20241128 121121 57 100.00 KOSDAQ 기타서비스 N N N N N 20750 -350 5 -1.66 3178052900 150946 23.46 20800 21800 20500 27400 14800 21100 21054.23 1.94 0 -26537 23880 22490 21210 19820 18540 23185 20515 86 6300 500 14340 50 1 17238223 3577 -18.22 7.03 12 0.88 -1139.00 2951.00 32750 20241024 -36.64 8280 20240624 150.60 32750 -36.64 20241024 8280 150.60 20240624 32750 -36.64 20241024 8280 150.60 20240624 0.92 N 226950 500 86 억 334656 N N 2 N 00 N
7 20241128 111124 57 100.00 KOSDAQ 기타서비스 N N N N N 20950 -150 5 -0.71 2737895150 129897 20.19 20800 21800 20500 27400 14800 21100 21077.43 1.94 0 -21535 23880 22490 21210 19820 18540 23185 20515 86 6300 500 14340 50 1 17238223 3611 -18.39 7.10 12 0.75 -1139.00 2951.00 32750 20241024 -36.03 8280 20240624 153.02 32750 -36.03 20241024 8280 153.02 20240624 32750 -36.03 20241024 8280 153.02 20240624 0.92 N 226950 500 86 억 334656 N N 2 N 00 N
8 20241128 101121 57 100.00 KOSDAQ 기타서비스 N N N N N 20900 -200 5 -0.95 2047554050 96869 15.05 20800 21800 20600 27400 14800 21100 21137.36 1.94 0 -16682 23880 22490 21210 19820 18540 23185 20515 86 6300 500 14340 50 1 17238223 3603 -18.35 7.08 12 0.56 -1139.00 2951.00 32750 20241024 -36.18 8280 20240624 152.42 32750 -36.18 20241024 8280 152.42 20240624 32750 -36.18 20241024 8280 152.42 20240624 0.92 N 226950 500 86 억 334656 N N 2 N 00 N
9 20241128 091117 57 100.00 KOSDAQ 기타서비스 N N N N N 21150 50 2 0.24 591557900 27663 4.30 20800 21800 20700 27400 14800 21100 21384.57 1.94 0 -5476 23880 22490 21210 19820 18540 23185 20515 86 6300 500 14340 50 1 17238223 3646 -18.57 7.17 12 0.16 -1139.00 2951.00 32750 20241024 -35.42 8280 20240624 155.43 32750 -35.42 20241024 8280 155.43 20240624 32750 -35.42 20241024 8280 155.43 20240624 0.92 N 226950 500 86 억 334656 N N 2 N 00 N
10 20241127 161051 57 100.00 KOSDAQ 기타서비스 N N N N N 21100 1000 2 4.98 13686419080 641765 265.79 20700 22600 19930 26100 14100 20100 21326.28 2.10 0 -40061 21753 20926 20323 19496 18893 20625 19195 86 6000 500 13660 50 1 17238223 3637 -18.53 7.15 12 3.72 -1139.00 2951.00 32750 20241024 -35.57 8280 20240624 154.83 32750 -35.57 20241024 8280 154.83 20240624 32750 -35.57 20241024 8280 154.83 20240624 0.90 N 226950 500 86 억 362427 N N 2 N 00 N
11 20241127 151114 57 100.00 KOSDAQ 기타서비스 N N N N N 20550 450 2 2.24 13437517780 629839 260.85 20700 22600 19930 26100 14100 20100 21334.85 2.10 0 -39352 21753 20926 20323 19496 18893 20625 19195 86 6000 500 13660 50 1 17238223 3542 -18.04 6.96 12 3.65 -1139.00 2951.00 32750 20241024 -37.25 8280 20240624 148.19 32750 -37.25 20241024 8280 148.19 20240624 32750 -37.25 20241024 8280 148.19 20240624 0.90 N 226950 500 86 억 362427 N N 93 N 00 N
12 20241127 141109 57 100.00 KOSDAQ 기타서비스 N N N N N 20150 50 2 0.25 12185188150 567727 235.12 20700 22600 20100 26100 14100 20100 21463.11 2.10 0 -50312 21753 20926 20323 19496 18893 20625 19195 86 6000 500 13660 50 1 17238223 3474 -17.69 6.83 12 3.29 -1139.00 2951.00 32750 20241024 -38.47 8280 20240624 143.36 32750 -38.47 20241024 8280 143.36 20240624 32750 -38.47 20241024 8280 143.36 20240624 0.90 N 226950 500 86 억 362427 N N 93 N 00 N