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
351330/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
20241128,161309,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7140,-130,5,-1.79,126523580,17575,105.72,7300,7310,7140,9450,5090,7270,7199.07,2.71,0,1179,7490,7380,7260,7150,7030,7435,7205,41,2180,500,4650,10,1,8288520,592,-127.50,1.23,12,0.21,-56.00,5794.00,22450,20240529,-68.20,6720,20241115,6.25,22450,-68.20,20240529,6720,6.25,20241115,22450,-68.20,20240529,6720,6.25,20241115,3.47,N,351330,500,41 억,,224220,N,N,0,N,00,N
20241128,151334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,-120,5,-1.65,104293220,14463,87.00,7300,7310,7140,9450,5090,7270,7211.04,2.71,0,1141,7490,7380,7260,7150,7030,7435,7205,41,2180,500,4650,10,1,8288520,593,-127.68,1.23,12,0.17,-56.00,5794.00,22450,20240529,-68.15,6720,20241115,6.40,22450,-68.15,20240529,6720,6.40,20241115,22450,-68.15,20240529,6720,6.40,20241115,3.47,N,351330,500,41 억,,224220,N,N,0,N,00,N
20241128,141332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7220,-50,5,-0.69,92534590,12821,77.12,7300,7310,7140,9450,5090,7270,7217.42,2.71,0,1187,7490,7380,7260,7150,7030,7435,7205,41,2180,500,4650,10,1,8288520,598,-128.93,1.25,12,0.15,-56.00,5794.00,22450,20240529,-67.84,6720,20241115,7.44,22450,-67.84,20240529,6720,7.44,20241115,22450,-67.84,20240529,6720,7.44,20241115,3.47,N,351330,500,41 억,,224220,N,N,0,N,00,N
20241128,131329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7220,-50,5,-0.69,76368260,10577,63.62,7300,7310,7140,9450,5090,7270,7220.22,2.71,0,1159,7490,7380,7260,7150,7030,7435,7205,41,2180,500,4650,10,1,8288520,598,-128.93,1.25,12,0.13,-56.00,5794.00,22450,20240529,-67.84,6720,20241115,7.44,22450,-67.84,20240529,6720,7.44,20241115,22450,-67.84,20240529,6720,7.44,20241115,3.47,N,351330,500,41 억,,224220,N,N,0,N,00,N
20241128,121328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7200,-70,5,-0.96,68899350,9540,57.39,7300,7310,7140,9450,5090,7270,7222.15,2.71,0,1035,7490,7380,7260,7150,7030,7435,7205,41,2180,500,4650,10,1,8288520,597,-128.57,1.24,12,0.12,-56.00,5794.00,22450,20240529,-67.93,6720,20241115,7.14,22450,-67.93,20240529,6720,7.14,20241115,22450,-67.93,20240529,6720,7.14,20241115,3.47,N,351330,500,41 억,,224220,N,N,0,N,00,N
20241128,111332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7170,-100,5,-1.38,52360970,7241,43.56,7300,7310,7140,9450,5090,7270,7231.18,2.71,0,775,7490,7380,7260,7150,7030,7435,7205,41,2180,500,4650,10,1,8288520,594,-128.04,1.24,12,0.09,-56.00,5794.00,22450,20240529,-68.06,6720,20241115,6.70,22450,-68.06,20240529,6720,6.70,20241115,22450,-68.06,20240529,6720,6.70,20241115,3.47,N,351330,500,41 억,,224220,N,N,0,N,00,N
20241128,101329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7290,20,2,0.28,38143830,5270,31.70,7300,7310,7140,9450,5090,7270,7237.92,2.71,0,1309,7490,7380,7260,7150,7030,7435,7205,41,2180,500,4650,10,1,8288520,604,-130.18,1.26,12,0.06,-56.00,5794.00,22450,20240529,-67.53,6720,20241115,8.48,22450,-67.53,20240529,6720,8.48,20241115,22450,-67.53,20240529,6720,8.48,20241115,3.47,N,351330,500,41 억,,224220,N,N,0,N,00,N
20241128,091328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,-10,5,-0.14,20796240,2877,17.31,7300,7310,7140,9450,5090,7270,7228.45,2.71,0,562,7490,7380,7260,7150,7030,7435,7205,41,2180,500,4650,10,1,8288520,602,-129.64,1.25,12,0.03,-56.00,5794.00,22450,20240529,-67.66,6720,20241115,8.04,22450,-67.66,20240529,6720,8.04,20241115,22450,-67.66,20240529,6720,8.04,20241115,3.47,N,351330,500,41 억,,224220,N,N,0,N,00,N
20241127,161254,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7270,-30,5,-0.41,120221210,16619,73.37,7240,7370,7140,9490,5110,7300,7233.48,2.69,0,1107,7533,7416,7283,7166,7033,7475,7225,41,2190,500,4670,10,1,8288520,603,-129.82,1.25,12,0.20,-56.00,5794.00,22450,20240529,-67.62,6720,20241115,8.18,22450,-67.62,20240529,6720,8.18,20241115,22450,-67.62,20240529,6720,8.18,20241115,3.52,N,351330,500,41 억,,223036,N,N,0,N,00,N
20241127,151320,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7240,-60,5,-0.82,105909270,14645,64.65,7240,7370,7140,9490,5110,7300,7231.77,2.69,0,-224,7533,7416,7283,7166,7033,7475,7225,41,2190,500,4670,10,1,8288520,600,-129.29,1.25,12,0.18,-56.00,5794.00,22450,20240529,-67.75,6720,20241115,7.74,22450,-67.75,20240529,6720,7.74,20241115,22450,-67.75,20240529,6720,7.74,20241115,3.52,N,351330,500,41 억,,223036,N,N,0,N,00,N
20241127,141314,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7300,0,3,0.00,94460630,13074,57.72,7240,7370,7140,9490,5110,7300,7225.07,2.69,0,-206,7533,7416,7283,7166,7033,7475,7225,41,2190,500,4670,10,1,8288520,605,-130.36,1.26,12,0.16,-56.00,5794.00,22450,20240529,-67.48,6720,20241115,8.63,22450,-67.48,20240529,6720,8.63,20241115,22450,-67.48,20240529,6720,8.63,20241115,3.52,N,351330,500,41 억,,223036,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 161309 57 100.00 KOSDAQ 기타서비스 N N N N N 7140 -130 5 -1.79 126523580 17575 105.72 7300 7310 7140 9450 5090 7270 7199.07 2.71 0 1179 7490 7380 7260 7150 7030 7435 7205 41 2180 500 4650 10 1 8288520 592 -127.50 1.23 12 0.21 -56.00 5794.00 22450 20240529 -68.20 6720 20241115 6.25 22450 -68.20 20240529 6720 6.25 20241115 22450 -68.20 20240529 6720 6.25 20241115 3.47 N 351330 500 41 억 224220 N N 0 N 00 N
3 20241128 151334 57 100.00 KOSDAQ 기타서비스 N N N N N 7150 -120 5 -1.65 104293220 14463 87.00 7300 7310 7140 9450 5090 7270 7211.04 2.71 0 1141 7490 7380 7260 7150 7030 7435 7205 41 2180 500 4650 10 1 8288520 593 -127.68 1.23 12 0.17 -56.00 5794.00 22450 20240529 -68.15 6720 20241115 6.40 22450 -68.15 20240529 6720 6.40 20241115 22450 -68.15 20240529 6720 6.40 20241115 3.47 N 351330 500 41 억 224220 N N 0 N 00 N
4 20241128 141332 57 100.00 KOSDAQ 기타서비스 N N N N N 7220 -50 5 -0.69 92534590 12821 77.12 7300 7310 7140 9450 5090 7270 7217.42 2.71 0 1187 7490 7380 7260 7150 7030 7435 7205 41 2180 500 4650 10 1 8288520 598 -128.93 1.25 12 0.15 -56.00 5794.00 22450 20240529 -67.84 6720 20241115 7.44 22450 -67.84 20240529 6720 7.44 20241115 22450 -67.84 20240529 6720 7.44 20241115 3.47 N 351330 500 41 억 224220 N N 0 N 00 N
5 20241128 131329 57 100.00 KOSDAQ 기타서비스 N N N N N 7220 -50 5 -0.69 76368260 10577 63.62 7300 7310 7140 9450 5090 7270 7220.22 2.71 0 1159 7490 7380 7260 7150 7030 7435 7205 41 2180 500 4650 10 1 8288520 598 -128.93 1.25 12 0.13 -56.00 5794.00 22450 20240529 -67.84 6720 20241115 7.44 22450 -67.84 20240529 6720 7.44 20241115 22450 -67.84 20240529 6720 7.44 20241115 3.47 N 351330 500 41 억 224220 N N 0 N 00 N
6 20241128 121328 57 100.00 KOSDAQ 기타서비스 N N N N N 7200 -70 5 -0.96 68899350 9540 57.39 7300 7310 7140 9450 5090 7270 7222.15 2.71 0 1035 7490 7380 7260 7150 7030 7435 7205 41 2180 500 4650 10 1 8288520 597 -128.57 1.24 12 0.12 -56.00 5794.00 22450 20240529 -67.93 6720 20241115 7.14 22450 -67.93 20240529 6720 7.14 20241115 22450 -67.93 20240529 6720 7.14 20241115 3.47 N 351330 500 41 억 224220 N N 0 N 00 N
7 20241128 111332 57 100.00 KOSDAQ 기타서비스 N N N N N 7170 -100 5 -1.38 52360970 7241 43.56 7300 7310 7140 9450 5090 7270 7231.18 2.71 0 775 7490 7380 7260 7150 7030 7435 7205 41 2180 500 4650 10 1 8288520 594 -128.04 1.24 12 0.09 -56.00 5794.00 22450 20240529 -68.06 6720 20241115 6.70 22450 -68.06 20240529 6720 6.70 20241115 22450 -68.06 20240529 6720 6.70 20241115 3.47 N 351330 500 41 억 224220 N N 0 N 00 N
8 20241128 101329 57 100.00 KOSDAQ 기타서비스 N N N N N 7290 20 2 0.28 38143830 5270 31.70 7300 7310 7140 9450 5090 7270 7237.92 2.71 0 1309 7490 7380 7260 7150 7030 7435 7205 41 2180 500 4650 10 1 8288520 604 -130.18 1.26 12 0.06 -56.00 5794.00 22450 20240529 -67.53 6720 20241115 8.48 22450 -67.53 20240529 6720 8.48 20241115 22450 -67.53 20240529 6720 8.48 20241115 3.47 N 351330 500 41 억 224220 N N 0 N 00 N
9 20241128 091328 57 100.00 KOSDAQ 기타서비스 N N N N N 7260 -10 5 -0.14 20796240 2877 17.31 7300 7310 7140 9450 5090 7270 7228.45 2.71 0 562 7490 7380 7260 7150 7030 7435 7205 41 2180 500 4650 10 1 8288520 602 -129.64 1.25 12 0.03 -56.00 5794.00 22450 20240529 -67.66 6720 20241115 8.04 22450 -67.66 20240529 6720 8.04 20241115 22450 -67.66 20240529 6720 8.04 20241115 3.47 N 351330 500 41 억 224220 N N 0 N 00 N
10 20241127 161254 57 100.00 KOSDAQ 기타서비스 N N N N N 7270 -30 5 -0.41 120221210 16619 73.37 7240 7370 7140 9490 5110 7300 7233.48 2.69 0 1107 7533 7416 7283 7166 7033 7475 7225 41 2190 500 4670 10 1 8288520 603 -129.82 1.25 12 0.20 -56.00 5794.00 22450 20240529 -67.62 6720 20241115 8.18 22450 -67.62 20240529 6720 8.18 20241115 22450 -67.62 20240529 6720 8.18 20241115 3.52 N 351330 500 41 억 223036 N N 0 N 00 N
11 20241127 151320 57 100.00 KOSDAQ 기타서비스 N N N N N 7240 -60 5 -0.82 105909270 14645 64.65 7240 7370 7140 9490 5110 7300 7231.77 2.69 0 -224 7533 7416 7283 7166 7033 7475 7225 41 2190 500 4670 10 1 8288520 600 -129.29 1.25 12 0.18 -56.00 5794.00 22450 20240529 -67.75 6720 20241115 7.74 22450 -67.75 20240529 6720 7.74 20241115 22450 -67.75 20240529 6720 7.74 20241115 3.52 N 351330 500 41 억 223036 N N 0 N 00 N
12 20241127 141314 57 100.00 KOSDAQ 기타서비스 N N N N N 7300 0 3 0.00 94460630 13074 57.72 7240 7370 7140 9490 5110 7300 7225.07 2.69 0 -206 7533 7416 7283 7166 7033 7475 7225 41 2190 500 4670 10 1 8288520 605 -130.36 1.26 12 0.16 -56.00 5794.00 22450 20240529 -67.48 6720 20241115 8.63 22450 -67.48 20240529 6720 8.63 20241115 22450 -67.48 20240529 6720 8.63 20241115 3.52 N 351330 500 41 억 223036 N N 0 N 00 N