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
339950/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
20241128,161300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,30,2,1.46,212549465,101935,56.94,2035,2140,2030,2675,1445,2060,2085.13,0.62,0,384,2153,2106,2058,2011,1963,2082,1987,45,615,100,1310,5,1,44946655,939,12.08,1.95,12,0.23,173.00,1074.00,2965,20240226,-29.51,1480,20240805,41.22,2965,-29.51,20240226,1480,41.22,20240805,2965,-29.51,20240226,1480,41.22,20240805,1.00,N,339950,100,44 억,,279772,N,N,0,N,00,N
20241128,151325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,45,2,2.18,196773625,94391,52.73,2035,2140,2030,2675,1445,2060,2084.67,0.62,0,1196,2153,2106,2058,2011,1963,2082,1987,45,615,100,1310,5,1,44946655,946,12.17,1.96,12,0.21,173.00,1074.00,2965,20240226,-29.01,1480,20240805,42.23,2965,-29.01,20240226,1480,42.23,20240805,2965,-29.01,20240226,1480,42.23,20240805,1.00,N,339950,100,44 억,,279772,N,N,0,N,00,N
20241128,141322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,30,2,1.46,168942065,81097,45.30,2035,2140,2030,2675,1445,2060,2083.21,0.62,0,2620,2153,2106,2058,2011,1963,2082,1987,45,615,100,1310,5,1,44946655,939,12.08,1.95,12,0.18,173.00,1074.00,2965,20240226,-29.51,1480,20240805,41.22,2965,-29.51,20240226,1480,41.22,20240805,2965,-29.51,20240226,1480,41.22,20240805,1.00,N,339950,100,44 억,,279772,N,N,0,N,00,N
20241128,131320,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,25,2,1.21,150903585,72430,40.46,2035,2140,2030,2675,1445,2060,2083.44,0.62,0,1671,2153,2106,2058,2011,1963,2082,1987,45,615,100,1310,5,1,44946655,937,12.05,1.94,12,0.16,173.00,1074.00,2965,20240226,-29.68,1480,20240805,40.88,2965,-29.68,20240226,1480,40.88,20240805,2965,-29.68,20240226,1480,40.88,20240805,1.00,N,339950,100,44 억,,279772,N,N,0,N,00,N
20241128,121318,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,30,2,1.46,131723225,63208,35.31,2035,2140,2030,2675,1445,2060,2083.96,0.62,0,3267,2153,2106,2058,2011,1963,2082,1987,45,615,100,1310,5,1,44946655,939,12.08,1.95,12,0.14,173.00,1074.00,2965,20240226,-29.51,1480,20240805,41.22,2965,-29.51,20240226,1480,41.22,20240805,2965,-29.51,20240226,1480,41.22,20240805,1.00,N,339950,100,44 억,,279772,N,N,0,N,00,N
20241128,111322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,20,2,0.97,120806180,57966,32.38,2035,2140,2030,2675,1445,2060,2084.09,0.62,0,3305,2153,2106,2058,2011,1963,2082,1987,45,615,100,1310,5,1,44946655,935,12.02,1.94,12,0.13,173.00,1074.00,2965,20240226,-29.85,1480,20240805,40.54,2965,-29.85,20240226,1480,40.54,20240805,2965,-29.85,20240226,1480,40.54,20240805,1.00,N,339950,100,44 억,,279772,N,N,0,N,00,N
20241128,101320,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,20,2,0.97,66635085,32092,17.93,2035,2140,2030,2675,1445,2060,2076.38,0.62,0,4786,2153,2106,2058,2011,1963,2082,1987,45,615,100,1310,5,1,44946655,935,12.02,1.94,12,0.07,173.00,1074.00,2965,20240226,-29.85,1480,20240805,40.54,2965,-29.85,20240226,1480,40.54,20240805,2965,-29.85,20240226,1480,40.54,20240805,1.00,N,339950,100,44 억,,279772,N,N,0,N,00,N
20241128,091318,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,15,2,0.73,41082010,19721,11.02,2035,2140,2030,2675,1445,2060,2083.16,0.62,0,3081,2153,2106,2058,2011,1963,2082,1987,45,615,100,1310,5,1,44946655,933,11.99,1.93,12,0.04,173.00,1074.00,2965,20240226,-30.02,1480,20240805,40.20,2965,-30.02,20240226,1480,40.20,20240805,2965,-30.02,20240226,1480,40.20,20240805,1.00,N,339950,100,44 억,,279772,N,N,0,N,00,N
20241127,161245,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,-45,5,-2.14,362431365,175847,73.51,2105,2105,2010,2735,1475,2105,2061.06,0.57,0,23588,2195,2150,2090,2045,1985,2172,2067,45,630,100,1340,5,1,44946655,926,11.91,1.92,12,0.39,173.00,1074.00,2965,20240226,-30.52,1480,20240805,39.19,2965,-30.52,20240226,1480,39.19,20240805,2965,-30.52,20240226,1480,39.19,20240805,1.04,N,339950,100,44 억,,256154,N,N,0,N,00,N
20241127,151312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-25,5,-1.19,342007755,165945,69.37,2105,2105,2010,2735,1475,2105,2060.97,0.57,0,23891,2195,2150,2090,2045,1985,2172,2067,45,630,100,1340,5,1,44946655,935,12.02,1.94,12,0.37,173.00,1074.00,2965,20240226,-29.85,1480,20240805,40.54,2965,-29.85,20240226,1480,40.54,20240805,2965,-29.85,20240226,1480,40.54,20240805,1.04,N,339950,100,44 억,,256154,N,N,0,N,00,N
20241127,141305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,-45,5,-2.14,317215000,153957,64.36,2105,2105,2010,2735,1475,2105,2060.41,0.57,0,22525,2195,2150,2090,2045,1985,2172,2067,45,630,100,1340,5,1,44946655,926,11.91,1.92,12,0.34,173.00,1074.00,2965,20240226,-30.52,1480,20240805,39.19,2965,-30.52,20240226,1480,39.19,20240805,2965,-30.52,20240226,1480,39.19,20240805,1.04,N,339950,100,44 억,,256154,N,N,0,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 161300 57 100.00 KOSDAQ 기타서비스 N N N N N 2090 30 2 1.46 212549465 101935 56.94 2035 2140 2030 2675 1445 2060 2085.13 0.62 0 384 2153 2106 2058 2011 1963 2082 1987 45 615 100 1310 5 1 44946655 939 12.08 1.95 12 0.23 173.00 1074.00 2965 20240226 -29.51 1480 20240805 41.22 2965 -29.51 20240226 1480 41.22 20240805 2965 -29.51 20240226 1480 41.22 20240805 1.00 N 339950 100 44 억 279772 N N 0 N 00 N
3 20241128 151325 57 100.00 KOSDAQ 기타서비스 N N N N N 2105 45 2 2.18 196773625 94391 52.73 2035 2140 2030 2675 1445 2060 2084.67 0.62 0 1196 2153 2106 2058 2011 1963 2082 1987 45 615 100 1310 5 1 44946655 946 12.17 1.96 12 0.21 173.00 1074.00 2965 20240226 -29.01 1480 20240805 42.23 2965 -29.01 20240226 1480 42.23 20240805 2965 -29.01 20240226 1480 42.23 20240805 1.00 N 339950 100 44 억 279772 N N 0 N 00 N
4 20241128 141322 57 100.00 KOSDAQ 기타서비스 N N N N N 2090 30 2 1.46 168942065 81097 45.30 2035 2140 2030 2675 1445 2060 2083.21 0.62 0 2620 2153 2106 2058 2011 1963 2082 1987 45 615 100 1310 5 1 44946655 939 12.08 1.95 12 0.18 173.00 1074.00 2965 20240226 -29.51 1480 20240805 41.22 2965 -29.51 20240226 1480 41.22 20240805 2965 -29.51 20240226 1480 41.22 20240805 1.00 N 339950 100 44 억 279772 N N 0 N 00 N
5 20241128 131320 57 100.00 KOSDAQ 기타서비스 N N N N N 2085 25 2 1.21 150903585 72430 40.46 2035 2140 2030 2675 1445 2060 2083.44 0.62 0 1671 2153 2106 2058 2011 1963 2082 1987 45 615 100 1310 5 1 44946655 937 12.05 1.94 12 0.16 173.00 1074.00 2965 20240226 -29.68 1480 20240805 40.88 2965 -29.68 20240226 1480 40.88 20240805 2965 -29.68 20240226 1480 40.88 20240805 1.00 N 339950 100 44 억 279772 N N 0 N 00 N
6 20241128 121318 57 100.00 KOSDAQ 기타서비스 N N N N N 2090 30 2 1.46 131723225 63208 35.31 2035 2140 2030 2675 1445 2060 2083.96 0.62 0 3267 2153 2106 2058 2011 1963 2082 1987 45 615 100 1310 5 1 44946655 939 12.08 1.95 12 0.14 173.00 1074.00 2965 20240226 -29.51 1480 20240805 41.22 2965 -29.51 20240226 1480 41.22 20240805 2965 -29.51 20240226 1480 41.22 20240805 1.00 N 339950 100 44 억 279772 N N 0 N 00 N
7 20241128 111322 57 100.00 KOSDAQ 기타서비스 N N N N N 2080 20 2 0.97 120806180 57966 32.38 2035 2140 2030 2675 1445 2060 2084.09 0.62 0 3305 2153 2106 2058 2011 1963 2082 1987 45 615 100 1310 5 1 44946655 935 12.02 1.94 12 0.13 173.00 1074.00 2965 20240226 -29.85 1480 20240805 40.54 2965 -29.85 20240226 1480 40.54 20240805 2965 -29.85 20240226 1480 40.54 20240805 1.00 N 339950 100 44 억 279772 N N 0 N 00 N
8 20241128 101320 57 100.00 KOSDAQ 기타서비스 N N N N N 2080 20 2 0.97 66635085 32092 17.93 2035 2140 2030 2675 1445 2060 2076.38 0.62 0 4786 2153 2106 2058 2011 1963 2082 1987 45 615 100 1310 5 1 44946655 935 12.02 1.94 12 0.07 173.00 1074.00 2965 20240226 -29.85 1480 20240805 40.54 2965 -29.85 20240226 1480 40.54 20240805 2965 -29.85 20240226 1480 40.54 20240805 1.00 N 339950 100 44 억 279772 N N 0 N 00 N
9 20241128 091318 57 100.00 KOSDAQ 기타서비스 N N N N N 2075 15 2 0.73 41082010 19721 11.02 2035 2140 2030 2675 1445 2060 2083.16 0.62 0 3081 2153 2106 2058 2011 1963 2082 1987 45 615 100 1310 5 1 44946655 933 11.99 1.93 12 0.04 173.00 1074.00 2965 20240226 -30.02 1480 20240805 40.20 2965 -30.02 20240226 1480 40.20 20240805 2965 -30.02 20240226 1480 40.20 20240805 1.00 N 339950 100 44 억 279772 N N 0 N 00 N
10 20241127 161245 57 100.00 KOSDAQ 기타서비스 N N N N N 2060 -45 5 -2.14 362431365 175847 73.51 2105 2105 2010 2735 1475 2105 2061.06 0.57 0 23588 2195 2150 2090 2045 1985 2172 2067 45 630 100 1340 5 1 44946655 926 11.91 1.92 12 0.39 173.00 1074.00 2965 20240226 -30.52 1480 20240805 39.19 2965 -30.52 20240226 1480 39.19 20240805 2965 -30.52 20240226 1480 39.19 20240805 1.04 N 339950 100 44 억 256154 N N 0 N 00 N
11 20241127 151312 57 100.00 KOSDAQ 기타서비스 N N N N N 2080 -25 5 -1.19 342007755 165945 69.37 2105 2105 2010 2735 1475 2105 2060.97 0.57 0 23891 2195 2150 2090 2045 1985 2172 2067 45 630 100 1340 5 1 44946655 935 12.02 1.94 12 0.37 173.00 1074.00 2965 20240226 -29.85 1480 20240805 40.54 2965 -29.85 20240226 1480 40.54 20240805 2965 -29.85 20240226 1480 40.54 20240805 1.04 N 339950 100 44 억 256154 N N 0 N 00 N
12 20241127 141305 57 100.00 KOSDAQ 기타서비스 N N N N N 2060 -45 5 -2.14 317215000 153957 64.36 2105 2105 2010 2735 1475 2105 2060.41 0.57 0 22525 2195 2150 2090 2045 1985 2172 2067 45 630 100 1340 5 1 44946655 926 11.91 1.92 12 0.34 173.00 1074.00 2965 20240226 -30.52 1480 20240805 39.19 2965 -30.52 20240226 1480 39.19 20240805 2965 -30.52 20240226 1480 39.19 20240805 1.04 N 339950 100 44 억 256154 N N 0 N 00 N