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
330860/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
20241128,161250,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10290,-70,5,-0.68,215596680,20977,32.96,10300,10400,10220,13460,7260,10360,10277.77,2.24,0,-5820,11006,10682,10466,10142,9926,10575,10035,61,3100,500,6630,10,1,12184045,1254,-4.14,0.56,12,0.17,-2488.00,18528.00,46400,20240312,-77.82,10000,20241120,2.90,46400,-77.82,20240312,10000,2.90,20241120,46400,-77.82,20240312,10000,2.90,20241120,3.10,N,330860,500,60 억,,273049,N,N,36,N,00,N
20241128,151316,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10290,-70,5,-0.68,210844840,20515,32.23,10300,10400,10220,13460,7260,10360,10277.59,2.24,0,-5709,11006,10682,10466,10142,9926,10575,10035,61,3100,500,6630,10,1,12184045,1254,-4.14,0.56,12,0.17,-2488.00,18528.00,46400,20240312,-77.82,10000,20241120,2.90,46400,-77.82,20240312,10000,2.90,20241120,46400,-77.82,20240312,10000,2.90,20241120,3.10,N,330860,500,60 억,,273049,N,N,34,N,00,N
20241128,141313,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10290,-70,5,-0.68,191805900,18666,29.33,10300,10400,10220,13460,7260,10360,10275.68,2.24,0,-5398,11006,10682,10466,10142,9926,10575,10035,61,3100,500,6630,10,1,12184045,1254,-4.14,0.56,12,0.15,-2488.00,18528.00,46400,20240312,-77.82,10000,20241120,2.90,46400,-77.82,20240312,10000,2.90,20241120,46400,-77.82,20240312,10000,2.90,20241120,3.10,N,330860,500,60 억,,273049,N,N,34,N,00,N
20241128,131311,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10260,-100,5,-0.97,182304590,17741,27.88,10300,10400,10220,13460,7260,10360,10275.89,2.24,0,-5017,11006,10682,10466,10142,9926,10575,10035,61,3100,500,6630,10,1,12184045,1250,-4.12,0.55,12,0.15,-2488.00,18528.00,46400,20240312,-77.89,10000,20241120,2.60,46400,-77.89,20240312,10000,2.60,20241120,46400,-77.89,20240312,10000,2.60,20241120,3.10,N,330860,500,60 억,,273049,N,N,34,N,00,N
20241128,121309,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10300,-60,5,-0.58,165548230,16107,25.31,10300,10400,10220,13460,7260,10360,10278.03,2.24,0,-4965,11006,10682,10466,10142,9926,10575,10035,61,3100,500,6630,10,1,12184045,1255,-4.14,0.56,12,0.13,-2488.00,18528.00,46400,20240312,-77.80,10000,20241120,3.00,46400,-77.80,20240312,10000,3.00,20241120,46400,-77.80,20240312,10000,3.00,20241120,3.10,N,330860,500,60 억,,273049,N,N,34,N,00,N
20241128,111313,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10250,-110,5,-1.06,142187500,13830,21.73,10300,10400,10220,13460,7260,10360,10281.09,2.24,0,-5150,11006,10682,10466,10142,9926,10575,10035,61,3100,500,6630,10,1,12184045,1249,-4.12,0.55,12,0.11,-2488.00,18528.00,46400,20240312,-77.91,10000,20241120,2.50,46400,-77.91,20240312,10000,2.50,20241120,46400,-77.91,20240312,10000,2.50,20241120,3.10,N,330860,500,60 억,,273049,N,N,34,N,00,N
20241128,101311,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10320,-40,5,-0.39,81109930,7889,12.40,10300,10400,10220,13460,7260,10360,10281.40,2.24,0,-554,11006,10682,10466,10142,9926,10575,10035,61,3100,500,6630,10,1,12184045,1257,-4.15,0.56,12,0.06,-2488.00,18528.00,46400,20240312,-77.76,10000,20241120,3.20,46400,-77.76,20240312,10000,3.20,20241120,46400,-77.76,20240312,10000,3.20,20241120,3.10,N,330860,500,60 억,,273049,N,N,34,N,00,N
20241128,091309,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10230,-130,5,-1.25,32260590,3146,4.94,10300,10350,10220,13460,7260,10360,10254.48,2.24,0,759,11006,10682,10466,10142,9926,10575,10035,61,3100,500,6630,10,1,12184045,1246,-4.11,0.55,12,0.03,-2488.00,18528.00,46400,20240312,-77.95,10000,20241120,2.30,46400,-77.95,20240312,10000,2.30,20241120,46400,-77.95,20240312,10000,2.30,20241120,3.10,N,330860,500,60 억,,273049,N,N,34,N,00,N
20241127,161236,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10360,-290,5,-2.72,658715260,63347,253.42,10790,10790,10250,13840,7460,10650,10398.59,2.36,0,-14203,10890,10770,10630,10510,10370,10830,10570,61,3190,500,6810,10,1,12184045,1262,-4.16,0.56,12,0.52,-2488.00,18528.00,46400,20240312,-77.67,10000,20241120,3.60,46400,-77.67,20240312,10000,3.60,20241120,46400,-77.67,20240312,10000,3.60,20241120,3.12,N,330860,500,60 억,,286962,N,N,34,N,00,N
20241127,151303,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10310,-340,5,-3.19,651186250,62619,250.51,10790,10790,10250,13840,7460,10650,10399.18,2.36,0,-14140,10890,10770,10630,10510,10370,10830,10570,61,3190,500,6810,10,1,12184045,1256,-4.14,0.56,12,0.51,-2488.00,18528.00,46400,20240312,-77.78,10000,20241120,3.10,46400,-77.78,20240312,10000,3.10,20241120,46400,-77.78,20240312,10000,3.10,20241120,3.12,N,330860,500,60 억,,286962,N,N,220,N,00,N
20241127,141256,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,10310,-340,5,-3.19,602467450,57901,231.63,10790,10790,10250,13840,7460,10650,10405.13,2.36,0,-13559,10890,10770,10630,10510,10370,10830,10570,61,3190,500,6810,10,1,12184045,1256,-4.14,0.56,12,0.48,-2488.00,18528.00,46400,20240312,-77.78,10000,20241120,3.10,46400,-77.78,20240312,10000,3.10,20241120,46400,-77.78,20240312,10000,3.10,20241120,3.12,N,330860,500,60 억,,286962,N,N,220,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 161250 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 10290 -70 5 -0.68 215596680 20977 32.96 10300 10400 10220 13460 7260 10360 10277.77 2.24 0 -5820 11006 10682 10466 10142 9926 10575 10035 61 3100 500 6630 10 1 12184045 1254 -4.14 0.56 12 0.17 -2488.00 18528.00 46400 20240312 -77.82 10000 20241120 2.90 46400 -77.82 20240312 10000 2.90 20241120 46400 -77.82 20240312 10000 2.90 20241120 3.10 N 330860 500 60 억 273049 N N 36 N 00 N
3 20241128 151316 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 10290 -70 5 -0.68 210844840 20515 32.23 10300 10400 10220 13460 7260 10360 10277.59 2.24 0 -5709 11006 10682 10466 10142 9926 10575 10035 61 3100 500 6630 10 1 12184045 1254 -4.14 0.56 12 0.17 -2488.00 18528.00 46400 20240312 -77.82 10000 20241120 2.90 46400 -77.82 20240312 10000 2.90 20241120 46400 -77.82 20240312 10000 2.90 20241120 3.10 N 330860 500 60 억 273049 N N 34 N 00 N
4 20241128 141313 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 10290 -70 5 -0.68 191805900 18666 29.33 10300 10400 10220 13460 7260 10360 10275.68 2.24 0 -5398 11006 10682 10466 10142 9926 10575 10035 61 3100 500 6630 10 1 12184045 1254 -4.14 0.56 12 0.15 -2488.00 18528.00 46400 20240312 -77.82 10000 20241120 2.90 46400 -77.82 20240312 10000 2.90 20241120 46400 -77.82 20240312 10000 2.90 20241120 3.10 N 330860 500 60 억 273049 N N 34 N 00 N
5 20241128 131311 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 10260 -100 5 -0.97 182304590 17741 27.88 10300 10400 10220 13460 7260 10360 10275.89 2.24 0 -5017 11006 10682 10466 10142 9926 10575 10035 61 3100 500 6630 10 1 12184045 1250 -4.12 0.55 12 0.15 -2488.00 18528.00 46400 20240312 -77.89 10000 20241120 2.60 46400 -77.89 20240312 10000 2.60 20241120 46400 -77.89 20240312 10000 2.60 20241120 3.10 N 330860 500 60 억 273049 N N 34 N 00 N
6 20241128 121309 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 10300 -60 5 -0.58 165548230 16107 25.31 10300 10400 10220 13460 7260 10360 10278.03 2.24 0 -4965 11006 10682 10466 10142 9926 10575 10035 61 3100 500 6630 10 1 12184045 1255 -4.14 0.56 12 0.13 -2488.00 18528.00 46400 20240312 -77.80 10000 20241120 3.00 46400 -77.80 20240312 10000 3.00 20241120 46400 -77.80 20240312 10000 3.00 20241120 3.10 N 330860 500 60 억 273049 N N 34 N 00 N
7 20241128 111313 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 10250 -110 5 -1.06 142187500 13830 21.73 10300 10400 10220 13460 7260 10360 10281.09 2.24 0 -5150 11006 10682 10466 10142 9926 10575 10035 61 3100 500 6630 10 1 12184045 1249 -4.12 0.55 12 0.11 -2488.00 18528.00 46400 20240312 -77.91 10000 20241120 2.50 46400 -77.91 20240312 10000 2.50 20241120 46400 -77.91 20240312 10000 2.50 20241120 3.10 N 330860 500 60 억 273049 N N 34 N 00 N
8 20241128 101311 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 10320 -40 5 -0.39 81109930 7889 12.40 10300 10400 10220 13460 7260 10360 10281.40 2.24 0 -554 11006 10682 10466 10142 9926 10575 10035 61 3100 500 6630 10 1 12184045 1257 -4.15 0.56 12 0.06 -2488.00 18528.00 46400 20240312 -77.76 10000 20241120 3.20 46400 -77.76 20240312 10000 3.20 20241120 46400 -77.76 20240312 10000 3.20 20241120 3.10 N 330860 500 60 억 273049 N N 34 N 00 N
9 20241128 091309 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 10230 -130 5 -1.25 32260590 3146 4.94 10300 10350 10220 13460 7260 10360 10254.48 2.24 0 759 11006 10682 10466 10142 9926 10575 10035 61 3100 500 6630 10 1 12184045 1246 -4.11 0.55 12 0.03 -2488.00 18528.00 46400 20240312 -77.95 10000 20241120 2.30 46400 -77.95 20240312 10000 2.30 20241120 46400 -77.95 20240312 10000 2.30 20241120 3.10 N 330860 500 60 억 273049 N N 34 N 00 N
10 20241127 161236 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 10360 -290 5 -2.72 658715260 63347 253.42 10790 10790 10250 13840 7460 10650 10398.59 2.36 0 -14203 10890 10770 10630 10510 10370 10830 10570 61 3190 500 6810 10 1 12184045 1262 -4.16 0.56 12 0.52 -2488.00 18528.00 46400 20240312 -77.67 10000 20241120 3.60 46400 -77.67 20240312 10000 3.60 20241120 46400 -77.67 20240312 10000 3.60 20241120 3.12 N 330860 500 60 억 286962 N N 34 N 00 N
11 20241127 151303 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 10310 -340 5 -3.19 651186250 62619 250.51 10790 10790 10250 13840 7460 10650 10399.18 2.36 0 -14140 10890 10770 10630 10510 10370 10830 10570 61 3190 500 6810 10 1 12184045 1256 -4.14 0.56 12 0.51 -2488.00 18528.00 46400 20240312 -77.78 10000 20241120 3.10 46400 -77.78 20240312 10000 3.10 20241120 46400 -77.78 20240312 10000 3.10 20241120 3.12 N 330860 500 60 억 286962 N N 220 N 00 N
12 20241127 141256 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 10310 -340 5 -3.19 602467450 57901 231.63 10790 10790 10250 13840 7460 10650 10405.13 2.36 0 -13559 10890 10770 10630 10510 10370 10830 10570 61 3190 500 6810 10 1 12184045 1256 -4.14 0.56 12 0.48 -2488.00 18528.00 46400 20240312 -77.78 10000 20241120 3.10 46400 -77.78 20240312 10000 3.10 20241120 46400 -77.78 20240312 10000 3.10 20241120 3.12 N 330860 500 60 억 286962 N N 220 N 00 N