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
405100/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
20241128,161350,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11880,-380,5,-3.10,696521380,58367,96.01,12210,12320,11850,15930,8590,12260,11933.54,1.68,0,626,13093,12676,12453,12036,11813,12565,11925,61,3670,500,7600,10,1,12289301,1460,54.25,1.42,12,0.47,219.00,8347.00,43500,20240305,-72.69,11800,20241125,0.68,43500,-72.69,20240305,11800,0.68,20241125,43500,-72.69,20240305,11800,0.68,20241125,3.07,N,405100,500,61 억,,206115,N,N,1,N,00,N
20241128,151417,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11910,-350,5,-2.85,645771360,54097,88.98,12210,12320,11850,15930,8590,12260,11937.23,1.68,0,1411,13093,12676,12453,12036,11813,12565,11925,61,3670,500,7600,10,1,12289301,1464,54.38,1.43,12,0.44,219.00,8347.00,43500,20240305,-72.62,11800,20241125,0.93,43500,-72.62,20240305,11800,0.93,20241125,43500,-72.62,20240305,11800,0.93,20241125,3.07,N,405100,500,61 억,,206115,N,N,0,N,00,N
20241128,141416,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11930,-330,5,-2.69,586790320,49146,80.84,12210,12320,11850,15930,8590,12260,11939.67,1.68,0,2259,13093,12676,12453,12036,11813,12565,11925,61,3670,500,7600,10,1,12289301,1466,54.47,1.43,12,0.40,219.00,8347.00,43500,20240305,-72.57,11800,20241125,1.10,43500,-72.57,20240305,11800,1.10,20241125,43500,-72.57,20240305,11800,1.10,20241125,3.07,N,405100,500,61 억,,206115,N,N,0,N,00,N
20241128,131412,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11940,-320,5,-2.61,549392360,46004,75.67,12210,12320,11850,15930,8590,12260,11942.20,1.68,0,2288,13093,12676,12453,12036,11813,12565,11925,61,3670,500,7600,10,1,12289301,1467,54.52,1.43,12,0.37,219.00,8347.00,43500,20240305,-72.55,11800,20241125,1.19,43500,-72.55,20240305,11800,1.19,20241125,43500,-72.55,20240305,11800,1.19,20241125,3.07,N,405100,500,61 억,,206115,N,N,0,N,00,N
20241128,121411,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11920,-340,5,-2.77,513779330,43012,70.75,12210,12320,11850,15930,8590,12260,11944.95,1.68,0,2593,13093,12676,12453,12036,11813,12565,11925,61,3670,500,7600,10,1,12289301,1465,54.43,1.43,12,0.35,219.00,8347.00,43500,20240305,-72.60,11800,20241125,1.02,43500,-72.60,20240305,11800,1.02,20241125,43500,-72.60,20240305,11800,1.02,20241125,3.07,N,405100,500,61 억,,206115,N,N,0,N,00,N
20241128,111415,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11950,-310,5,-2.53,421269650,35235,57.96,12210,12320,11850,15930,8590,12260,11955.91,1.68,0,1480,13093,12676,12453,12036,11813,12565,11925,61,3670,500,7600,10,1,12289301,1469,54.57,1.43,12,0.29,219.00,8347.00,43500,20240305,-72.53,11800,20241125,1.27,43500,-72.53,20240305,11800,1.27,20241125,43500,-72.53,20240305,11800,1.27,20241125,3.07,N,405100,500,61 억,,206115,N,N,0,N,00,N
20241128,101412,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,11950,-310,5,-2.53,333396290,27877,45.85,12210,12320,11850,15930,8590,12260,11959.44,1.68,0,3216,13093,12676,12453,12036,11813,12565,11925,61,3670,500,7600,10,1,12289301,1469,54.57,1.43,12,0.23,219.00,8347.00,43500,20240305,-72.53,11800,20241125,1.27,43500,-72.53,20240305,11800,1.27,20241125,43500,-72.53,20240305,11800,1.27,20241125,3.07,N,405100,500,61 억,,206115,N,N,0,N,00,N
20241128,091410,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12000,-260,5,-2.12,91426390,7591,12.49,12210,12320,11990,15930,8590,12260,12043.77,1.68,0,92,13093,12676,12453,12036,11813,12565,11925,61,3670,500,7600,10,1,12289301,1475,54.79,1.44,12,0.06,219.00,8347.00,43500,20240305,-72.41,11800,20241125,1.69,43500,-72.41,20240305,11800,1.69,20241125,43500,-72.41,20240305,11800,1.69,20241125,3.07,N,405100,500,61 억,,206115,N,N,0,N,00,N
20241127,161335,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12260,-640,5,-4.96,750287210,60734,152.48,12790,12870,12230,16770,9030,12900,12352.58,1.78,0,-12731,13320,13110,12940,12730,12560,13025,12645,61,3870,500,7990,10,1,12289301,1507,55.98,1.47,12,0.49,219.00,8347.00,43500,20240305,-71.82,11800,20241125,3.90,43500,-71.82,20240305,11800,3.90,20241125,43500,-71.82,20240305,11800,3.90,20241125,3.15,N,405100,500,61 억,,218846,N,N,0,N,00,N
20241127,151402,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12250,-650,5,-5.04,706257540,57140,143.46,12790,12870,12230,16770,9030,12900,12358.87,1.78,0,-11904,13320,13110,12940,12730,12560,13025,12645,61,3870,500,7990,10,1,12289301,1505,55.94,1.47,12,0.46,219.00,8347.00,43500,20240305,-71.84,11800,20241125,3.81,43500,-71.84,20240305,11800,3.81,20241125,43500,-71.84,20240305,11800,3.81,20241125,3.15,N,405100,500,61 억,,218846,N,N,0,N,00,N
20241127,141356,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12320,-580,5,-4.50,521177870,42051,105.58,12790,12870,12240,16770,9030,12900,12392.35,1.78,0,-8720,13320,13110,12940,12730,12560,13025,12645,61,3870,500,7990,10,1,12289301,1514,56.26,1.48,12,0.34,219.00,8347.00,43500,20240305,-71.68,11800,20241125,4.41,43500,-71.68,20240305,11800,4.41,20241125,43500,-71.68,20240305,11800,4.41,20241125,3.15,N,405100,500,61 억,,218846,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 161350 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 11880 -380 5 -3.10 696521380 58367 96.01 12210 12320 11850 15930 8590 12260 11933.54 1.68 0 626 13093 12676 12453 12036 11813 12565 11925 61 3670 500 7600 10 1 12289301 1460 54.25 1.42 12 0.47 219.00 8347.00 43500 20240305 -72.69 11800 20241125 0.68 43500 -72.69 20240305 11800 0.68 20241125 43500 -72.69 20240305 11800 0.68 20241125 3.07 N 405100 500 61 억 206115 N N 1 N 00 N
3 20241128 151417 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 11910 -350 5 -2.85 645771360 54097 88.98 12210 12320 11850 15930 8590 12260 11937.23 1.68 0 1411 13093 12676 12453 12036 11813 12565 11925 61 3670 500 7600 10 1 12289301 1464 54.38 1.43 12 0.44 219.00 8347.00 43500 20240305 -72.62 11800 20241125 0.93 43500 -72.62 20240305 11800 0.93 20241125 43500 -72.62 20240305 11800 0.93 20241125 3.07 N 405100 500 61 억 206115 N N 0 N 00 N
4 20241128 141416 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 11930 -330 5 -2.69 586790320 49146 80.84 12210 12320 11850 15930 8590 12260 11939.67 1.68 0 2259 13093 12676 12453 12036 11813 12565 11925 61 3670 500 7600 10 1 12289301 1466 54.47 1.43 12 0.40 219.00 8347.00 43500 20240305 -72.57 11800 20241125 1.10 43500 -72.57 20240305 11800 1.10 20241125 43500 -72.57 20240305 11800 1.10 20241125 3.07 N 405100 500 61 억 206115 N N 0 N 00 N
5 20241128 131412 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 11940 -320 5 -2.61 549392360 46004 75.67 12210 12320 11850 15930 8590 12260 11942.20 1.68 0 2288 13093 12676 12453 12036 11813 12565 11925 61 3670 500 7600 10 1 12289301 1467 54.52 1.43 12 0.37 219.00 8347.00 43500 20240305 -72.55 11800 20241125 1.19 43500 -72.55 20240305 11800 1.19 20241125 43500 -72.55 20240305 11800 1.19 20241125 3.07 N 405100 500 61 억 206115 N N 0 N 00 N
6 20241128 121411 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 11920 -340 5 -2.77 513779330 43012 70.75 12210 12320 11850 15930 8590 12260 11944.95 1.68 0 2593 13093 12676 12453 12036 11813 12565 11925 61 3670 500 7600 10 1 12289301 1465 54.43 1.43 12 0.35 219.00 8347.00 43500 20240305 -72.60 11800 20241125 1.02 43500 -72.60 20240305 11800 1.02 20241125 43500 -72.60 20240305 11800 1.02 20241125 3.07 N 405100 500 61 억 206115 N N 0 N 00 N
7 20241128 111415 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 11950 -310 5 -2.53 421269650 35235 57.96 12210 12320 11850 15930 8590 12260 11955.91 1.68 0 1480 13093 12676 12453 12036 11813 12565 11925 61 3670 500 7600 10 1 12289301 1469 54.57 1.43 12 0.29 219.00 8347.00 43500 20240305 -72.53 11800 20241125 1.27 43500 -72.53 20240305 11800 1.27 20241125 43500 -72.53 20240305 11800 1.27 20241125 3.07 N 405100 500 61 억 206115 N N 0 N 00 N
8 20241128 101412 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 11950 -310 5 -2.53 333396290 27877 45.85 12210 12320 11850 15930 8590 12260 11959.44 1.68 0 3216 13093 12676 12453 12036 11813 12565 11925 61 3670 500 7600 10 1 12289301 1469 54.57 1.43 12 0.23 219.00 8347.00 43500 20240305 -72.53 11800 20241125 1.27 43500 -72.53 20240305 11800 1.27 20241125 43500 -72.53 20240305 11800 1.27 20241125 3.07 N 405100 500 61 억 206115 N N 0 N 00 N
9 20241128 091410 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 12000 -260 5 -2.12 91426390 7591 12.49 12210 12320 11990 15930 8590 12260 12043.77 1.68 0 92 13093 12676 12453 12036 11813 12565 11925 61 3670 500 7600 10 1 12289301 1475 54.79 1.44 12 0.06 219.00 8347.00 43500 20240305 -72.41 11800 20241125 1.69 43500 -72.41 20240305 11800 1.69 20241125 43500 -72.41 20240305 11800 1.69 20241125 3.07 N 405100 500 61 억 206115 N N 0 N 00 N
10 20241127 161335 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 12260 -640 5 -4.96 750287210 60734 152.48 12790 12870 12230 16770 9030 12900 12352.58 1.78 0 -12731 13320 13110 12940 12730 12560 13025 12645 61 3870 500 7990 10 1 12289301 1507 55.98 1.47 12 0.49 219.00 8347.00 43500 20240305 -71.82 11800 20241125 3.90 43500 -71.82 20240305 11800 3.90 20241125 43500 -71.82 20240305 11800 3.90 20241125 3.15 N 405100 500 61 억 218846 N N 0 N 00 N
11 20241127 151402 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 12250 -650 5 -5.04 706257540 57140 143.46 12790 12870 12230 16770 9030 12900 12358.87 1.78 0 -11904 13320 13110 12940 12730 12560 13025 12645 61 3870 500 7990 10 1 12289301 1505 55.94 1.47 12 0.46 219.00 8347.00 43500 20240305 -71.84 11800 20241125 3.81 43500 -71.84 20240305 11800 3.81 20241125 43500 -71.84 20240305 11800 3.81 20241125 3.15 N 405100 500 61 억 218846 N N 0 N 00 N
12 20241127 141356 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 12320 -580 5 -4.50 521177870 42051 105.58 12790 12870 12240 16770 9030 12900 12392.35 1.78 0 -8720 13320 13110 12940 12730 12560 13025 12645 61 3870 500 7990 10 1 12289301 1514 56.26 1.48 12 0.34 219.00 8347.00 43500 20240305 -71.68 11800 20241125 4.41 43500 -71.68 20240305 11800 4.41 20241125 43500 -71.68 20240305 11800 4.41 20241125 3.15 N 405100 500 61 억 218846 N N 0 N 00 N