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
351870/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,12780,10,2,0.08,74645944090,5436065,124.55,13550,14520,12660,16600,8940,12770,13732.04,0.02,0,-2342,14796,13782,11756,10742,8716,14290,11250,56,3830,500,8930,10,1,11131089,1423,19.51,3.88,12,48.84,655.00,3298.00,27450,20240930,-53.44,6460,20241114,97.83,27450,-53.44,20240930,6460,97.83,20241114,27450,-53.44,20240930,6460,97.83,20241114,0.08,N,351870,500,55 억,,1940,N,N,0,N,00,N
20241128,151334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12780,10,2,0.08,74047231740,5389111,123.47,13550,14520,12680,16600,8940,12770,13740.31,0.02,0,-3558,14796,13782,11756,10742,8716,14290,11250,56,3830,500,8930,10,1,11131089,1423,19.51,3.88,12,48.41,655.00,3298.00,27450,20240930,-53.44,6460,20241114,97.83,27450,-53.44,20240930,6460,97.83,20241114,27450,-53.44,20240930,6460,97.83,20241114,0.08,N,351870,500,55 억,,1940,N,N,0,N,00,N
20241128,141332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13250,480,2,3.76,71402294920,5185601,118.81,13550,14520,13000,16600,8940,12770,13769.50,0.02,0,-18305,14796,13782,11756,10742,8716,14290,11250,56,3830,500,8930,10,1,11131089,1475,20.23,4.02,12,46.59,655.00,3298.00,27450,20240930,-51.73,6460,20241114,105.11,27450,-51.73,20240930,6460,105.11,20241114,27450,-51.73,20240930,6460,105.11,20241114,0.08,N,351870,500,55 억,,1940,N,N,0,N,00,N
20241128,131330,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13160,390,2,3.05,61916133070,4488921,102.85,13550,14520,13000,16600,8940,12770,13793.30,0.02,0,-16459,14796,13782,11756,10742,8716,14290,11250,56,3830,500,8930,10,1,11131089,1465,20.09,3.99,12,40.33,655.00,3298.00,27450,20240930,-52.06,6460,20241114,103.72,27450,-52.06,20240930,6460,103.72,20241114,27450,-52.06,20240930,6460,103.72,20241114,0.08,N,351870,500,55 억,,1940,N,N,0,N,00,N
20241128,121328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13300,530,2,4.15,60516100710,4383142,100.43,13550,14520,13000,16600,8940,12770,13806.76,0.02,0,-16779,14796,13782,11756,10742,8716,14290,11250,56,3830,500,8930,10,1,11131089,1480,20.31,4.03,12,39.38,655.00,3298.00,27450,20240930,-51.55,6460,20241114,105.88,27450,-51.55,20240930,6460,105.88,20241114,27450,-51.55,20240930,6460,105.88,20241114,0.08,N,351870,500,55 억,,1940,N,N,0,N,00,N
20241128,111332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13480,710,2,5.56,58649576860,4244174,97.24,13550,14520,13000,16600,8940,12770,13819.06,0.02,0,-15634,14796,13782,11756,10742,8716,14290,11250,56,3830,500,8930,10,1,11131089,1500,20.58,4.09,12,38.13,655.00,3298.00,27450,20240930,-50.89,6460,20241114,108.67,27450,-50.89,20240930,6460,108.67,20241114,27450,-50.89,20240930,6460,108.67,20241114,0.08,N,351870,500,55 억,,1940,N,N,0,N,00,N
20241128,101329,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14170,1400,2,10.96,49962351790,3615272,82.83,13550,14520,13000,16600,8940,12770,13820.06,0.02,0,-21434,14796,13782,11756,10742,8716,14290,11250,56,3830,500,8930,10,1,11131089,1577,21.63,4.30,12,32.48,655.00,3298.00,27450,20240930,-48.38,6460,20241114,119.35,27450,-48.38,20240930,6460,119.35,20241114,27450,-48.38,20240930,6460,119.35,20241114,0.08,N,351870,500,55 억,,1940,N,N,0,N,00,N
20241128,091328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13520,750,2,5.87,18341499910,1344073,30.80,13550,14150,13000,16600,8940,12770,13646.77,0.02,0,22591,14796,13782,11756,10742,8716,14290,11250,56,3830,500,8930,10,1,11131089,1505,20.64,4.10,12,12.07,655.00,3298.00,27450,20240930,-50.75,6460,20241114,109.29,27450,-50.75,20240930,6460,109.29,20241114,27450,-50.75,20240930,6460,109.29,20241114,0.08,N,351870,500,55 억,,1940,N,N,0,N,00,N
20241127,161255,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12770,2940,1,29.91,50339839650,4329936,410.72,9810,12770,9730,12770,6890,9830,11623.24,0.26,0,-6571,11616,10722,9796,8902,7976,11170,9350,56,2940,500,6880,10,1,11131089,1421,19.50,3.87,12,38.90,655.00,3298.00,27450,20240930,-53.48,6460,20241114,97.68,27450,-53.48,20240930,6460,97.68,20241114,27450,-53.48,20240930,6460,97.68,20241114,0.10,N,351870,500,55 억,,29206,N,N,0,N,00,N
20241127,151321,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12040,2210,2,22.48,45097561350,3914397,371.30,9810,12380,9730,12770,6890,9830,11520.95,0.26,0,-7180,11616,10722,9796,8902,7976,11170,9350,56,2940,500,6880,10,1,11131089,1340,18.38,3.65,12,35.17,655.00,3298.00,27450,20240930,-56.14,6460,20241114,86.38,27450,-56.14,20240930,6460,86.38,20241114,27450,-56.14,20240930,6460,86.38,20241114,0.10,N,351870,500,55 억,,29206,N,N,0,N,00,N
20241127,141315,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11290,1460,2,14.85,28568911160,2518385,238.88,9810,12380,9730,12770,6890,9830,11344.14,0.26,0,-18423,11616,10722,9796,8902,7976,11170,9350,56,2940,500,6880,10,1,11131089,1257,17.24,3.42,12,22.62,655.00,3298.00,27450,20240930,-58.87,6460,20241114,74.77,27450,-58.87,20240930,6460,74.77,20241114,27450,-58.87,20240930,6460,74.77,20241114,0.10,N,351870,500,55 억,,29206,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 12780 10 2 0.08 74645944090 5436065 124.55 13550 14520 12660 16600 8940 12770 13732.04 0.02 0 -2342 14796 13782 11756 10742 8716 14290 11250 56 3830 500 8930 10 1 11131089 1423 19.51 3.88 12 48.84 655.00 3298.00 27450 20240930 -53.44 6460 20241114 97.83 27450 -53.44 20240930 6460 97.83 20241114 27450 -53.44 20240930 6460 97.83 20241114 0.08 N 351870 500 55 억 1940 N N 0 N 00 N
3 20241128 151334 57 100.00 KOSDAQ 기타서비스 N N N N N 12780 10 2 0.08 74047231740 5389111 123.47 13550 14520 12680 16600 8940 12770 13740.31 0.02 0 -3558 14796 13782 11756 10742 8716 14290 11250 56 3830 500 8930 10 1 11131089 1423 19.51 3.88 12 48.41 655.00 3298.00 27450 20240930 -53.44 6460 20241114 97.83 27450 -53.44 20240930 6460 97.83 20241114 27450 -53.44 20240930 6460 97.83 20241114 0.08 N 351870 500 55 억 1940 N N 0 N 00 N
4 20241128 141332 57 100.00 KOSDAQ 기타서비스 N N N N N 13250 480 2 3.76 71402294920 5185601 118.81 13550 14520 13000 16600 8940 12770 13769.50 0.02 0 -18305 14796 13782 11756 10742 8716 14290 11250 56 3830 500 8930 10 1 11131089 1475 20.23 4.02 12 46.59 655.00 3298.00 27450 20240930 -51.73 6460 20241114 105.11 27450 -51.73 20240930 6460 105.11 20241114 27450 -51.73 20240930 6460 105.11 20241114 0.08 N 351870 500 55 억 1940 N N 0 N 00 N
5 20241128 131330 57 100.00 KOSDAQ 기타서비스 N N N N N 13160 390 2 3.05 61916133070 4488921 102.85 13550 14520 13000 16600 8940 12770 13793.30 0.02 0 -16459 14796 13782 11756 10742 8716 14290 11250 56 3830 500 8930 10 1 11131089 1465 20.09 3.99 12 40.33 655.00 3298.00 27450 20240930 -52.06 6460 20241114 103.72 27450 -52.06 20240930 6460 103.72 20241114 27450 -52.06 20240930 6460 103.72 20241114 0.08 N 351870 500 55 억 1940 N N 0 N 00 N
6 20241128 121328 57 100.00 KOSDAQ 기타서비스 N N N N N 13300 530 2 4.15 60516100710 4383142 100.43 13550 14520 13000 16600 8940 12770 13806.76 0.02 0 -16779 14796 13782 11756 10742 8716 14290 11250 56 3830 500 8930 10 1 11131089 1480 20.31 4.03 12 39.38 655.00 3298.00 27450 20240930 -51.55 6460 20241114 105.88 27450 -51.55 20240930 6460 105.88 20241114 27450 -51.55 20240930 6460 105.88 20241114 0.08 N 351870 500 55 억 1940 N N 0 N 00 N
7 20241128 111332 57 100.00 KOSDAQ 기타서비스 N N N N N 13480 710 2 5.56 58649576860 4244174 97.24 13550 14520 13000 16600 8940 12770 13819.06 0.02 0 -15634 14796 13782 11756 10742 8716 14290 11250 56 3830 500 8930 10 1 11131089 1500 20.58 4.09 12 38.13 655.00 3298.00 27450 20240930 -50.89 6460 20241114 108.67 27450 -50.89 20240930 6460 108.67 20241114 27450 -50.89 20240930 6460 108.67 20241114 0.08 N 351870 500 55 억 1940 N N 0 N 00 N
8 20241128 101329 57 100.00 KOSDAQ 기타서비스 N N N N N 14170 1400 2 10.96 49962351790 3615272 82.83 13550 14520 13000 16600 8940 12770 13820.06 0.02 0 -21434 14796 13782 11756 10742 8716 14290 11250 56 3830 500 8930 10 1 11131089 1577 21.63 4.30 12 32.48 655.00 3298.00 27450 20240930 -48.38 6460 20241114 119.35 27450 -48.38 20240930 6460 119.35 20241114 27450 -48.38 20240930 6460 119.35 20241114 0.08 N 351870 500 55 억 1940 N N 0 N 00 N
9 20241128 091328 57 100.00 KOSDAQ 기타서비스 N N N N N 13520 750 2 5.87 18341499910 1344073 30.80 13550 14150 13000 16600 8940 12770 13646.77 0.02 0 22591 14796 13782 11756 10742 8716 14290 11250 56 3830 500 8930 10 1 11131089 1505 20.64 4.10 12 12.07 655.00 3298.00 27450 20240930 -50.75 6460 20241114 109.29 27450 -50.75 20240930 6460 109.29 20241114 27450 -50.75 20240930 6460 109.29 20241114 0.08 N 351870 500 55 억 1940 N N 0 N 00 N
10 20241127 161255 57 100.00 KOSDAQ 기타서비스 N N N N N 12770 2940 1 29.91 50339839650 4329936 410.72 9810 12770 9730 12770 6890 9830 11623.24 0.26 0 -6571 11616 10722 9796 8902 7976 11170 9350 56 2940 500 6880 10 1 11131089 1421 19.50 3.87 12 38.90 655.00 3298.00 27450 20240930 -53.48 6460 20241114 97.68 27450 -53.48 20240930 6460 97.68 20241114 27450 -53.48 20240930 6460 97.68 20241114 0.10 N 351870 500 55 억 29206 N N 0 N 00 N
11 20241127 151321 57 100.00 KOSDAQ 기타서비스 N N N N N 12040 2210 2 22.48 45097561350 3914397 371.30 9810 12380 9730 12770 6890 9830 11520.95 0.26 0 -7180 11616 10722 9796 8902 7976 11170 9350 56 2940 500 6880 10 1 11131089 1340 18.38 3.65 12 35.17 655.00 3298.00 27450 20240930 -56.14 6460 20241114 86.38 27450 -56.14 20240930 6460 86.38 20241114 27450 -56.14 20240930 6460 86.38 20241114 0.10 N 351870 500 55 억 29206 N N 0 N 00 N
12 20241127 141315 57 100.00 KOSDAQ 기타서비스 N N N N N 11290 1460 2 14.85 28568911160 2518385 238.88 9810 12380 9730 12770 6890 9830 11344.14 0.26 0 -18423 11616 10722 9796 8902 7976 11170 9350 56 2940 500 6880 10 1 11131089 1257 17.24 3.42 12 22.62 655.00 3298.00 27450 20240930 -58.87 6460 20241114 74.77 27450 -58.87 20240930 6460 74.77 20241114 27450 -58.87 20240930 6460 74.77 20241114 0.10 N 351870 500 55 억 29206 N N 0 N 00 N