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
337930/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
20241128,161258,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,5970,-120,5,-1.97,2242587500,375767,103.96,6060,6140,5880,7910,4270,6090,5967.99,5.12,0,71441,6303,6196,6123,6016,5943,6160,5980,148,1820,500,3890,10,1,29311547,1750,15.55,1.97,12,1.28,384.00,3029.00,13380,20241007,-55.38,4160,20231129,43.51,13380,-55.38,20241007,4610,29.50,20240423,13380,-55.38,20241007,4160,43.51,20231129,4.70,N,337930,500,148 억,,1499339,N,N,4,N,00,N
20241128,151323,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6000,-90,5,-1.48,2151836730,360593,99.77,6060,6140,5880,7910,4270,6090,5967.46,5.12,0,68762,6303,6196,6123,6016,5943,6160,5980,148,1820,500,3890,10,1,29311547,1759,15.62,1.98,12,1.23,384.00,3029.00,13380,20241007,-55.16,4160,20231129,44.23,13380,-55.16,20241007,4610,30.15,20240423,13380,-55.16,20241007,4160,44.23,20231129,4.70,N,337930,500,148 억,,1499339,N,N,4,N,00,N
20241128,141321,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,5970,-120,5,-1.97,1908947180,319890,88.50,6060,6140,5880,7910,4270,6090,5967.47,5.12,0,58315,6303,6196,6123,6016,5943,6160,5980,148,1820,500,3890,10,1,29311547,1750,15.55,1.97,12,1.09,384.00,3029.00,13380,20241007,-55.38,4160,20231129,43.51,13380,-55.38,20241007,4610,29.50,20240423,13380,-55.38,20241007,4160,43.51,20231129,4.70,N,337930,500,148 억,,1499339,N,N,4,N,00,N
20241128,131318,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,5960,-130,5,-2.13,1754430670,293935,81.32,6060,6140,5880,7910,4270,6090,5968.73,5.12,0,48946,6303,6196,6123,6016,5943,6160,5980,148,1820,500,3890,10,1,29311547,1747,15.52,1.97,12,1.00,384.00,3029.00,13380,20241007,-55.46,4160,20231129,43.27,13380,-55.46,20241007,4610,29.28,20240423,13380,-55.46,20241007,4160,43.27,20231129,4.70,N,337930,500,148 억,,1499339,N,N,4,N,00,N
20241128,121316,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,5950,-140,5,-2.30,1616706760,270840,74.93,6060,6140,5880,7910,4270,6090,5969.19,5.12,0,43120,6303,6196,6123,6016,5943,6160,5980,148,1820,500,3890,10,1,29311547,1744,15.49,1.96,12,0.92,384.00,3029.00,13380,20241007,-55.53,4160,20231129,43.03,13380,-55.53,20241007,4610,29.07,20240423,13380,-55.53,20241007,4160,43.03,20231129,4.70,N,337930,500,148 억,,1499339,N,N,4,N,00,N
20241128,111320,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,5910,-180,5,-2.96,1357839630,227041,62.82,6060,6140,5880,7910,4270,6090,5980.54,5.12,0,31622,6303,6196,6123,6016,5943,6160,5980,148,1820,500,3890,10,1,29311547,1732,15.39,1.95,12,0.77,384.00,3029.00,13380,20241007,-55.83,4160,20231129,42.07,13380,-55.83,20241007,4610,28.20,20240423,13380,-55.83,20241007,4160,42.07,20231129,4.70,N,337930,500,148 억,,1499339,N,N,4,N,00,N
20241128,101318,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6030,-60,5,-0.99,643384170,106680,29.52,6060,6140,5970,7910,4270,6090,6030.92,5.12,0,9720,6303,6196,6123,6016,5943,6160,5980,148,1820,500,3890,10,1,29311547,1767,15.70,1.99,12,0.36,384.00,3029.00,13380,20241007,-54.93,4160,20231129,44.95,13380,-54.93,20241007,4610,30.80,20240423,13380,-54.93,20241007,4160,44.95,20231129,4.70,N,337930,500,148 억,,1499339,N,N,4,N,00,N
20241128,091316,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6090,0,3,0.00,169775970,28009,7.75,6060,6140,6000,7910,4270,6090,6061.38,5.12,0,6776,6303,6196,6123,6016,5943,6160,5980,148,1820,500,3890,10,1,29311547,1785,15.86,2.01,12,0.10,384.00,3029.00,13380,20241007,-54.48,4160,20231129,46.39,13380,-54.48,20241007,4610,32.10,20240423,13380,-54.48,20241007,4160,46.39,20231129,4.70,N,337930,500,148 억,,1499339,N,N,4,N,00,N
20241127,161244,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6090,-60,5,-0.98,2187768850,356288,20.82,6150,6230,6050,7990,4310,6150,6140.53,4.81,0,68033,7163,6656,6363,5856,5563,6510,5710,148,1840,500,3930,10,1,29311547,1785,15.86,2.01,12,1.22,384.00,3029.00,13380,20241007,-54.48,4160,20231129,46.39,13380,-54.48,20241007,4610,32.10,20240423,13380,-54.48,20241007,4160,46.39,20231129,4.66,N,337930,500,148 억,,1408987,N,N,4,N,00,N
20241127,151310,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6070,-80,5,-1.30,2062865500,335712,19.62,6150,6230,6050,7990,4310,6150,6144.74,4.81,0,59188,7163,6656,6363,5856,5563,6510,5710,148,1840,500,3930,10,1,29311547,1779,15.81,2.00,12,1.15,384.00,3029.00,13380,20241007,-54.63,4160,20231129,45.91,13380,-54.63,20241007,4610,31.67,20240423,13380,-54.63,20241007,4160,45.91,20231129,4.66,N,337930,500,148 억,,1408987,N,N,1,N,00,N
20241127,141303,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6150,0,3,0.00,1518471890,246555,14.41,6150,6230,6080,7990,4310,6150,6158.78,4.81,0,39195,7163,6656,6363,5856,5563,6510,5710,148,1840,500,3930,10,1,29311547,1803,16.02,2.03,12,0.84,384.00,3029.00,13380,20241007,-54.04,4160,20231129,47.84,13380,-54.04,20241007,4610,33.41,20240423,13380,-54.04,20241007,4160,47.84,20231129,4.66,N,337930,500,148 억,,1408987,N,N,1,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 161258 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 5970 -120 5 -1.97 2242587500 375767 103.96 6060 6140 5880 7910 4270 6090 5967.99 5.12 0 71441 6303 6196 6123 6016 5943 6160 5980 148 1820 500 3890 10 1 29311547 1750 15.55 1.97 12 1.28 384.00 3029.00 13380 20241007 -55.38 4160 20231129 43.51 13380 -55.38 20241007 4610 29.50 20240423 13380 -55.38 20241007 4160 43.51 20231129 4.70 N 337930 500 148 억 1499339 N N 4 N 00 N
3 20241128 151323 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6000 -90 5 -1.48 2151836730 360593 99.77 6060 6140 5880 7910 4270 6090 5967.46 5.12 0 68762 6303 6196 6123 6016 5943 6160 5980 148 1820 500 3890 10 1 29311547 1759 15.62 1.98 12 1.23 384.00 3029.00 13380 20241007 -55.16 4160 20231129 44.23 13380 -55.16 20241007 4610 30.15 20240423 13380 -55.16 20241007 4160 44.23 20231129 4.70 N 337930 500 148 억 1499339 N N 4 N 00 N
4 20241128 141321 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 5970 -120 5 -1.97 1908947180 319890 88.50 6060 6140 5880 7910 4270 6090 5967.47 5.12 0 58315 6303 6196 6123 6016 5943 6160 5980 148 1820 500 3890 10 1 29311547 1750 15.55 1.97 12 1.09 384.00 3029.00 13380 20241007 -55.38 4160 20231129 43.51 13380 -55.38 20241007 4610 29.50 20240423 13380 -55.38 20241007 4160 43.51 20231129 4.70 N 337930 500 148 억 1499339 N N 4 N 00 N
5 20241128 131318 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 5960 -130 5 -2.13 1754430670 293935 81.32 6060 6140 5880 7910 4270 6090 5968.73 5.12 0 48946 6303 6196 6123 6016 5943 6160 5980 148 1820 500 3890 10 1 29311547 1747 15.52 1.97 12 1.00 384.00 3029.00 13380 20241007 -55.46 4160 20231129 43.27 13380 -55.46 20241007 4610 29.28 20240423 13380 -55.46 20241007 4160 43.27 20231129 4.70 N 337930 500 148 억 1499339 N N 4 N 00 N
6 20241128 121316 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 5950 -140 5 -2.30 1616706760 270840 74.93 6060 6140 5880 7910 4270 6090 5969.19 5.12 0 43120 6303 6196 6123 6016 5943 6160 5980 148 1820 500 3890 10 1 29311547 1744 15.49 1.96 12 0.92 384.00 3029.00 13380 20241007 -55.53 4160 20231129 43.03 13380 -55.53 20241007 4610 29.07 20240423 13380 -55.53 20241007 4160 43.03 20231129 4.70 N 337930 500 148 억 1499339 N N 4 N 00 N
7 20241128 111320 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 5910 -180 5 -2.96 1357839630 227041 62.82 6060 6140 5880 7910 4270 6090 5980.54 5.12 0 31622 6303 6196 6123 6016 5943 6160 5980 148 1820 500 3890 10 1 29311547 1732 15.39 1.95 12 0.77 384.00 3029.00 13380 20241007 -55.83 4160 20231129 42.07 13380 -55.83 20241007 4610 28.20 20240423 13380 -55.83 20241007 4160 42.07 20231129 4.70 N 337930 500 148 억 1499339 N N 4 N 00 N
8 20241128 101318 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6030 -60 5 -0.99 643384170 106680 29.52 6060 6140 5970 7910 4270 6090 6030.92 5.12 0 9720 6303 6196 6123 6016 5943 6160 5980 148 1820 500 3890 10 1 29311547 1767 15.70 1.99 12 0.36 384.00 3029.00 13380 20241007 -54.93 4160 20231129 44.95 13380 -54.93 20241007 4610 30.80 20240423 13380 -54.93 20241007 4160 44.95 20231129 4.70 N 337930 500 148 억 1499339 N N 4 N 00 N
9 20241128 091316 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6090 0 3 0.00 169775970 28009 7.75 6060 6140 6000 7910 4270 6090 6061.38 5.12 0 6776 6303 6196 6123 6016 5943 6160 5980 148 1820 500 3890 10 1 29311547 1785 15.86 2.01 12 0.10 384.00 3029.00 13380 20241007 -54.48 4160 20231129 46.39 13380 -54.48 20241007 4610 32.10 20240423 13380 -54.48 20241007 4160 46.39 20231129 4.70 N 337930 500 148 억 1499339 N N 4 N 00 N
10 20241127 161244 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6090 -60 5 -0.98 2187768850 356288 20.82 6150 6230 6050 7990 4310 6150 6140.53 4.81 0 68033 7163 6656 6363 5856 5563 6510 5710 148 1840 500 3930 10 1 29311547 1785 15.86 2.01 12 1.22 384.00 3029.00 13380 20241007 -54.48 4160 20231129 46.39 13380 -54.48 20241007 4610 32.10 20240423 13380 -54.48 20241007 4160 46.39 20231129 4.66 N 337930 500 148 억 1408987 N N 4 N 00 N
11 20241127 151310 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6070 -80 5 -1.30 2062865500 335712 19.62 6150 6230 6050 7990 4310 6150 6144.74 4.81 0 59188 7163 6656 6363 5856 5563 6510 5710 148 1840 500 3930 10 1 29311547 1779 15.81 2.00 12 1.15 384.00 3029.00 13380 20241007 -54.63 4160 20231129 45.91 13380 -54.63 20241007 4610 31.67 20240423 13380 -54.63 20241007 4160 45.91 20231129 4.66 N 337930 500 148 억 1408987 N N 1 N 00 N
12 20241127 141303 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6150 0 3 0.00 1518471890 246555 14.41 6150 6230 6080 7990 4310 6150 6158.78 4.81 0 39195 7163 6656 6363 5856 5563 6510 5710 148 1840 500 3930 10 1 29311547 1803 16.02 2.03 12 0.84 384.00 3029.00 13380 20241007 -54.04 4160 20231129 47.84 13380 -54.04 20241007 4610 33.41 20240423 13380 -54.04 20241007 4160 47.84 20231129 4.66 N 337930 500 148 억 1408987 N N 1 N 00 N