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
338840/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
20241128,161259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7950,130,2,1.66,1013159950,126535,135.72,7820,8200,7800,10160,5480,7820,8007.21,0.37,0,-1240,8226,8022,7766,7562,7306,8125,7665,74,2340,500,4840,10,1,14782516,1175,-5.11,5.06,12,0.86,-1555.00,1570.00,23800,20231205,-66.60,7330,20241122,8.46,17050,-53.37,20240103,7330,8.46,20241122,23800,-66.60,20231205,7330,8.46,20241122,1.42,N,338840,500,73 억,,54486,N,N,220,N,00,N
20241128,151324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7930,110,2,1.41,970779330,121185,129.98,7820,8200,7800,10160,5480,7820,8010.72,0.37,0,-912,8226,8022,7766,7562,7306,8125,7665,74,2340,500,4840,10,1,14782516,1172,-5.10,5.05,12,0.82,-1555.00,1570.00,23800,20231205,-66.68,7330,20241122,8.19,17050,-53.49,20240103,7330,8.19,20241122,23800,-66.68,20231205,7330,8.19,20241122,1.42,N,338840,500,73 억,,54486,N,N,0,N,00,N
20241128,141322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7990,170,2,2.17,932660600,116392,124.84,7820,8200,7800,10160,5480,7820,8013.10,0.37,0,696,8226,8022,7766,7562,7306,8125,7665,74,2340,500,4840,10,1,14782516,1181,-5.14,5.09,12,0.79,-1555.00,1570.00,23800,20231205,-66.43,7330,20241122,9.00,17050,-53.14,20240103,7330,9.00,20241122,23800,-66.43,20231205,7330,9.00,20241122,1.42,N,338840,500,73 억,,54486,N,N,0,N,00,N
20241128,131319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7910,90,2,1.15,795942030,99173,106.37,7820,8200,7800,10160,5480,7820,8025.79,0.37,0,-2027,8226,8022,7766,7562,7306,8125,7665,74,2340,500,4840,10,1,14782516,1169,-5.09,5.04,12,0.67,-1555.00,1570.00,23800,20231205,-66.76,7330,20241122,7.91,17050,-53.61,20240103,7330,7.91,20241122,23800,-66.76,20231205,7330,7.91,20241122,1.42,N,338840,500,73 억,,54486,N,N,0,N,00,N
20241128,121318,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7870,50,2,0.64,763302050,95039,101.94,7820,8200,7800,10160,5480,7820,8031.46,0.37,0,-1259,8226,8022,7766,7562,7306,8125,7665,74,2340,500,4840,10,1,14782516,1163,-5.06,5.01,12,0.64,-1555.00,1570.00,23800,20231205,-66.93,7330,20241122,7.37,17050,-53.84,20240103,7330,7.37,20241122,23800,-66.93,20231205,7330,7.37,20241122,1.42,N,338840,500,73 억,,54486,N,N,0,N,00,N
20241128,111321,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7880,60,2,0.77,682786020,84767,90.92,7820,8200,7820,10160,5480,7820,8054.86,0.37,0,-2133,8226,8022,7766,7562,7306,8125,7665,74,2340,500,4840,10,1,14782516,1165,-5.07,5.02,12,0.57,-1555.00,1570.00,23800,20231205,-66.89,7330,20241122,7.50,17050,-53.78,20240103,7330,7.50,20241122,23800,-66.89,20231205,7330,7.50,20241122,1.42,N,338840,500,73 억,,54486,N,N,0,N,00,N
20241128,101319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7990,170,2,2.17,540801040,66963,71.83,7820,8200,7820,10160,5480,7820,8076.12,0.37,0,-3781,8226,8022,7766,7562,7306,8125,7665,74,2340,500,4840,10,1,14782516,1181,-5.14,5.09,12,0.45,-1555.00,1570.00,23800,20231205,-66.43,7330,20241122,9.00,17050,-53.14,20240103,7330,9.00,20241122,23800,-66.43,20231205,7330,9.00,20241122,1.42,N,338840,500,73 억,,54486,N,N,0,N,00,N
20241128,091317,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8160,340,2,4.35,154356920,19171,20.56,7820,8200,7820,10160,5480,7820,8051.58,0.37,0,3335,8226,8022,7766,7562,7306,8125,7665,74,2340,500,4840,10,1,14782516,1206,-5.25,5.20,12,0.13,-1555.00,1570.00,23800,20231205,-65.71,7330,20241122,11.32,17050,-52.14,20240103,7330,11.32,20241122,23800,-65.71,20231205,7330,11.32,20241122,1.42,N,338840,500,73 억,,54486,N,N,0,N,00,N
20241127,161245,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7820,120,2,1.56,719342950,92950,155.06,7700,7970,7510,10010,5390,7700,7738.84,0.43,0,-8550,7980,7840,7700,7560,7420,7770,7490,74,2310,500,4770,10,1,14782516,1156,-5.03,4.98,12,0.63,-1555.00,1570.00,23800,20231205,-67.14,7330,20241122,6.68,17050,-54.13,20240103,7330,6.68,20241122,23800,-67.14,20231205,7330,6.68,20241122,1.43,N,338840,500,73 억,,63243,N,N,230,N,00,N
20241127,151311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7780,80,2,1.04,696521850,90018,150.17,7700,7970,7510,10010,5390,7700,7737.58,0.43,0,-8809,7980,7840,7700,7560,7420,7770,7490,74,2310,500,4770,10,1,14782516,1150,-5.00,4.96,12,0.61,-1555.00,1570.00,23800,20231205,-67.31,7330,20241122,6.14,17050,-54.37,20240103,7330,6.14,20241122,23800,-67.31,20231205,7330,6.14,20241122,1.43,N,338840,500,73 억,,63243,N,N,230,N,00,N
20241127,141304,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7790,90,2,1.17,461935500,59915,99.95,7700,7970,7510,10010,5390,7700,7709.85,0.43,0,-11197,7980,7840,7700,7560,7420,7770,7490,74,2310,500,4770,10,1,14782516,1152,-5.01,4.96,12,0.41,-1555.00,1570.00,23800,20231205,-67.27,7330,20241122,6.28,17050,-54.31,20240103,7330,6.28,20241122,23800,-67.27,20231205,7330,6.28,20241122,1.43,N,338840,500,73 억,,63243,N,N,230,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 161259 57 100.00 KOSDAQ 기타서비스 N N N N N 7950 130 2 1.66 1013159950 126535 135.72 7820 8200 7800 10160 5480 7820 8007.21 0.37 0 -1240 8226 8022 7766 7562 7306 8125 7665 74 2340 500 4840 10 1 14782516 1175 -5.11 5.06 12 0.86 -1555.00 1570.00 23800 20231205 -66.60 7330 20241122 8.46 17050 -53.37 20240103 7330 8.46 20241122 23800 -66.60 20231205 7330 8.46 20241122 1.42 N 338840 500 73 억 54486 N N 220 N 00 N
3 20241128 151324 57 100.00 KOSDAQ 기타서비스 N N N N N 7930 110 2 1.41 970779330 121185 129.98 7820 8200 7800 10160 5480 7820 8010.72 0.37 0 -912 8226 8022 7766 7562 7306 8125 7665 74 2340 500 4840 10 1 14782516 1172 -5.10 5.05 12 0.82 -1555.00 1570.00 23800 20231205 -66.68 7330 20241122 8.19 17050 -53.49 20240103 7330 8.19 20241122 23800 -66.68 20231205 7330 8.19 20241122 1.42 N 338840 500 73 억 54486 N N 0 N 00 N
4 20241128 141322 57 100.00 KOSDAQ 기타서비스 N N N N N 7990 170 2 2.17 932660600 116392 124.84 7820 8200 7800 10160 5480 7820 8013.10 0.37 0 696 8226 8022 7766 7562 7306 8125 7665 74 2340 500 4840 10 1 14782516 1181 -5.14 5.09 12 0.79 -1555.00 1570.00 23800 20231205 -66.43 7330 20241122 9.00 17050 -53.14 20240103 7330 9.00 20241122 23800 -66.43 20231205 7330 9.00 20241122 1.42 N 338840 500 73 억 54486 N N 0 N 00 N
5 20241128 131319 57 100.00 KOSDAQ 기타서비스 N N N N N 7910 90 2 1.15 795942030 99173 106.37 7820 8200 7800 10160 5480 7820 8025.79 0.37 0 -2027 8226 8022 7766 7562 7306 8125 7665 74 2340 500 4840 10 1 14782516 1169 -5.09 5.04 12 0.67 -1555.00 1570.00 23800 20231205 -66.76 7330 20241122 7.91 17050 -53.61 20240103 7330 7.91 20241122 23800 -66.76 20231205 7330 7.91 20241122 1.42 N 338840 500 73 억 54486 N N 0 N 00 N
6 20241128 121318 57 100.00 KOSDAQ 기타서비스 N N N N N 7870 50 2 0.64 763302050 95039 101.94 7820 8200 7800 10160 5480 7820 8031.46 0.37 0 -1259 8226 8022 7766 7562 7306 8125 7665 74 2340 500 4840 10 1 14782516 1163 -5.06 5.01 12 0.64 -1555.00 1570.00 23800 20231205 -66.93 7330 20241122 7.37 17050 -53.84 20240103 7330 7.37 20241122 23800 -66.93 20231205 7330 7.37 20241122 1.42 N 338840 500 73 억 54486 N N 0 N 00 N
7 20241128 111321 57 100.00 KOSDAQ 기타서비스 N N N N N 7880 60 2 0.77 682786020 84767 90.92 7820 8200 7820 10160 5480 7820 8054.86 0.37 0 -2133 8226 8022 7766 7562 7306 8125 7665 74 2340 500 4840 10 1 14782516 1165 -5.07 5.02 12 0.57 -1555.00 1570.00 23800 20231205 -66.89 7330 20241122 7.50 17050 -53.78 20240103 7330 7.50 20241122 23800 -66.89 20231205 7330 7.50 20241122 1.42 N 338840 500 73 억 54486 N N 0 N 00 N
8 20241128 101319 57 100.00 KOSDAQ 기타서비스 N N N N N 7990 170 2 2.17 540801040 66963 71.83 7820 8200 7820 10160 5480 7820 8076.12 0.37 0 -3781 8226 8022 7766 7562 7306 8125 7665 74 2340 500 4840 10 1 14782516 1181 -5.14 5.09 12 0.45 -1555.00 1570.00 23800 20231205 -66.43 7330 20241122 9.00 17050 -53.14 20240103 7330 9.00 20241122 23800 -66.43 20231205 7330 9.00 20241122 1.42 N 338840 500 73 억 54486 N N 0 N 00 N
9 20241128 091317 57 100.00 KOSDAQ 기타서비스 N N N N N 8160 340 2 4.35 154356920 19171 20.56 7820 8200 7820 10160 5480 7820 8051.58 0.37 0 3335 8226 8022 7766 7562 7306 8125 7665 74 2340 500 4840 10 1 14782516 1206 -5.25 5.20 12 0.13 -1555.00 1570.00 23800 20231205 -65.71 7330 20241122 11.32 17050 -52.14 20240103 7330 11.32 20241122 23800 -65.71 20231205 7330 11.32 20241122 1.42 N 338840 500 73 억 54486 N N 0 N 00 N
10 20241127 161245 57 100.00 KOSDAQ 기타서비스 N N N N N 7820 120 2 1.56 719342950 92950 155.06 7700 7970 7510 10010 5390 7700 7738.84 0.43 0 -8550 7980 7840 7700 7560 7420 7770 7490 74 2310 500 4770 10 1 14782516 1156 -5.03 4.98 12 0.63 -1555.00 1570.00 23800 20231205 -67.14 7330 20241122 6.68 17050 -54.13 20240103 7330 6.68 20241122 23800 -67.14 20231205 7330 6.68 20241122 1.43 N 338840 500 73 억 63243 N N 230 N 00 N
11 20241127 151311 57 100.00 KOSDAQ 기타서비스 N N N N N 7780 80 2 1.04 696521850 90018 150.17 7700 7970 7510 10010 5390 7700 7737.58 0.43 0 -8809 7980 7840 7700 7560 7420 7770 7490 74 2310 500 4770 10 1 14782516 1150 -5.00 4.96 12 0.61 -1555.00 1570.00 23800 20231205 -67.31 7330 20241122 6.14 17050 -54.37 20240103 7330 6.14 20241122 23800 -67.31 20231205 7330 6.14 20241122 1.43 N 338840 500 73 억 63243 N N 230 N 00 N
12 20241127 141304 57 100.00 KOSDAQ 기타서비스 N N N N N 7790 90 2 1.17 461935500 59915 99.95 7700 7970 7510 10010 5390 7700 7709.85 0.43 0 -11197 7980 7840 7700 7560 7420 7770 7490 74 2310 500 4770 10 1 14782516 1152 -5.01 4.96 12 0.41 -1555.00 1570.00 23800 20231205 -67.27 7330 20241122 6.28 17050 -54.31 20240103 7330 6.28 20241122 23800 -67.27 20231205 7330 6.28 20241122 1.43 N 338840 500 73 억 63243 N N 230 N 00 N