ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
285490/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
20241126,161152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12460,840,2,7.23,816638830,66970,341.91,11650,12460,11650,15100,8140,11620,12193.92,0.47,0,5309,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1318,4.44,0.79,12,0.63,2806.00,15777.00,27500,20231128,-54.69,10160,20241114,22.64,25600,-51.33,20240105,10160,22.64,20241114,27500,-54.69,20231128,10160,22.64,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N
20241126,151205,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12420,800,2,6.88,769230600,63159,322.45,11650,12460,11650,15100,8140,11620,12179.27,0.47,0,5209,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1314,4.43,0.79,12,0.60,2806.00,15777.00,27500,20231128,-54.84,10160,20241114,22.24,25600,-51.48,20240105,10160,22.24,20241114,27500,-54.84,20231128,10160,22.24,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N
20241126,141206,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12230,610,2,5.25,546253940,45126,230.39,11650,12350,11650,15100,8140,11620,12105.08,0.47,0,4764,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1293,4.36,0.78,12,0.43,2806.00,15777.00,27500,20231128,-55.53,10160,20241114,20.37,25600,-52.23,20240105,10160,20.37,20241114,27500,-55.53,20231128,10160,20.37,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N
20241126,131200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12130,510,2,4.39,429217810,35473,181.10,11650,12350,11650,15100,8140,11620,12099.85,0.47,0,3486,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1283,4.32,0.77,12,0.34,2806.00,15777.00,27500,20231128,-55.89,10160,20241114,19.39,25600,-52.62,20240105,10160,19.39,20241114,27500,-55.89,20231128,10160,19.39,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N
20241126,121208,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12120,500,2,4.30,394356260,32603,166.45,11650,12350,11650,15100,8140,11620,12095.70,0.47,0,2200,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1282,4.32,0.77,12,0.31,2806.00,15777.00,27500,20231128,-55.93,10160,20241114,19.29,25600,-52.66,20240105,10160,19.29,20241114,27500,-55.93,20231128,10160,19.29,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N
20241126,111211,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12230,610,2,5.25,334059500,27634,141.08,11650,12350,11650,15100,8140,11620,12088.71,0.47,0,1676,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1293,4.36,0.78,12,0.26,2806.00,15777.00,27500,20231128,-55.53,10160,20241114,20.37,25600,-52.23,20240105,10160,20.37,20241114,27500,-55.53,20231128,10160,20.37,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N
20241126,101221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12000,380,2,3.27,127211750,10697,54.61,11650,12080,11650,15100,8140,11620,11892.28,0.47,0,1063,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1269,4.28,0.76,12,0.10,2806.00,15777.00,27500,20231128,-56.36,10160,20241114,18.11,25600,-53.12,20240105,10160,18.11,20241114,27500,-56.36,20231128,10160,18.11,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N
20241126,091209,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11770,150,2,1.29,24488010,2092,10.68,11650,11770,11650,15100,8140,11620,11705.55,0.47,0,356,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1245,4.19,0.75,12,0.02,2806.00,15777.00,27500,20231128,-57.20,10160,20241114,15.85,25600,-54.02,20240105,10160,15.85,20241114,27500,-57.20,20231128,10160,15.85,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N
20241125,161138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11620,-10,5,-0.09,225636510,19522,111.55,11600,11720,11440,15110,8150,11630,11557.57,0.42,0,5313,12036,11832,11716,11512,11396,11775,11455,53,3480,500,8370,10,1,10575831,1229,4.14,0.74,12,0.18,2806.00,15777.00,27500,20231128,-57.75,10160,20241114,14.37,25600,-54.61,20240105,10160,14.37,20241114,27500,-57.75,20231128,10160,14.37,20241114,1.67,N,285490,500,52 억,,44812,N,N,1,N,00,N
20241125,151201,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11670,40,2,0.34,221940700,19204,109.74,11600,11720,11440,15110,8150,11630,11557.00,0.42,0,5365,12036,11832,11716,11512,11396,11775,11455,53,3480,500,8370,10,1,10575831,1234,4.16,0.74,12,0.18,2806.00,15777.00,27500,20231128,-57.56,10160,20241114,14.86,25600,-54.41,20240105,10160,14.86,20241114,27500,-57.56,20231128,10160,14.86,20241114,1.67,N,285490,500,52 억,,44812,N,N,1,N,00,N
20241125,141158,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11650,20,2,0.17,212338770,18380,105.03,11600,11720,11440,15110,8150,11630,11552.71,0.42,0,5039,12036,11832,11716,11512,11396,11775,11455,53,3480,500,8370,10,1,10575831,1232,4.15,0.74,12,0.17,2806.00,15777.00,27500,20231128,-57.64,10160,20241114,14.67,25600,-54.49,20240105,10160,14.67,20241114,27500,-57.64,20231128,10160,14.67,20241114,1.67,N,285490,500,52 억,,44812,N,N,1,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 20241126 161152 57 100.00 KOSDAQ 기타제조 N N N N N 12460 840 2 7.23 816638830 66970 341.91 11650 12460 11650 15100 8140 11620 12193.92 0.47 0 5309 11873 11746 11593 11466 11313 11810 11530 53 3480 500 8360 10 1 10575831 1318 4.44 0.79 12 0.63 2806.00 15777.00 27500 20231128 -54.69 10160 20241114 22.64 25600 -51.33 20240105 10160 22.64 20241114 27500 -54.69 20231128 10160 22.64 20241114 1.67 N 285490 500 52 억 49990 N N 0 N 00 N
3 20241126 151205 57 100.00 KOSDAQ 기타제조 N N N N N 12420 800 2 6.88 769230600 63159 322.45 11650 12460 11650 15100 8140 11620 12179.27 0.47 0 5209 11873 11746 11593 11466 11313 11810 11530 53 3480 500 8360 10 1 10575831 1314 4.43 0.79 12 0.60 2806.00 15777.00 27500 20231128 -54.84 10160 20241114 22.24 25600 -51.48 20240105 10160 22.24 20241114 27500 -54.84 20231128 10160 22.24 20241114 1.67 N 285490 500 52 억 49990 N N 0 N 00 N
4 20241126 141206 57 100.00 KOSDAQ 기타제조 N N N N N 12230 610 2 5.25 546253940 45126 230.39 11650 12350 11650 15100 8140 11620 12105.08 0.47 0 4764 11873 11746 11593 11466 11313 11810 11530 53 3480 500 8360 10 1 10575831 1293 4.36 0.78 12 0.43 2806.00 15777.00 27500 20231128 -55.53 10160 20241114 20.37 25600 -52.23 20240105 10160 20.37 20241114 27500 -55.53 20231128 10160 20.37 20241114 1.67 N 285490 500 52 억 49990 N N 0 N 00 N
5 20241126 131200 57 100.00 KOSDAQ 기타제조 N N N N N 12130 510 2 4.39 429217810 35473 181.10 11650 12350 11650 15100 8140 11620 12099.85 0.47 0 3486 11873 11746 11593 11466 11313 11810 11530 53 3480 500 8360 10 1 10575831 1283 4.32 0.77 12 0.34 2806.00 15777.00 27500 20231128 -55.89 10160 20241114 19.39 25600 -52.62 20240105 10160 19.39 20241114 27500 -55.89 20231128 10160 19.39 20241114 1.67 N 285490 500 52 억 49990 N N 0 N 00 N
6 20241126 121208 57 100.00 KOSDAQ 기타제조 N N N N N 12120 500 2 4.30 394356260 32603 166.45 11650 12350 11650 15100 8140 11620 12095.70 0.47 0 2200 11873 11746 11593 11466 11313 11810 11530 53 3480 500 8360 10 1 10575831 1282 4.32 0.77 12 0.31 2806.00 15777.00 27500 20231128 -55.93 10160 20241114 19.29 25600 -52.66 20240105 10160 19.29 20241114 27500 -55.93 20231128 10160 19.29 20241114 1.67 N 285490 500 52 억 49990 N N 0 N 00 N
7 20241126 111211 57 100.00 KOSDAQ 기타제조 N N N N N 12230 610 2 5.25 334059500 27634 141.08 11650 12350 11650 15100 8140 11620 12088.71 0.47 0 1676 11873 11746 11593 11466 11313 11810 11530 53 3480 500 8360 10 1 10575831 1293 4.36 0.78 12 0.26 2806.00 15777.00 27500 20231128 -55.53 10160 20241114 20.37 25600 -52.23 20240105 10160 20.37 20241114 27500 -55.53 20231128 10160 20.37 20241114 1.67 N 285490 500 52 억 49990 N N 0 N 00 N
8 20241126 101221 57 100.00 KOSDAQ 기타제조 N N N N N 12000 380 2 3.27 127211750 10697 54.61 11650 12080 11650 15100 8140 11620 11892.28 0.47 0 1063 11873 11746 11593 11466 11313 11810 11530 53 3480 500 8360 10 1 10575831 1269 4.28 0.76 12 0.10 2806.00 15777.00 27500 20231128 -56.36 10160 20241114 18.11 25600 -53.12 20240105 10160 18.11 20241114 27500 -56.36 20231128 10160 18.11 20241114 1.67 N 285490 500 52 억 49990 N N 0 N 00 N
9 20241126 091209 57 100.00 KOSDAQ 기타제조 N N N N N 11770 150 2 1.29 24488010 2092 10.68 11650 11770 11650 15100 8140 11620 11705.55 0.47 0 356 11873 11746 11593 11466 11313 11810 11530 53 3480 500 8360 10 1 10575831 1245 4.19 0.75 12 0.02 2806.00 15777.00 27500 20231128 -57.20 10160 20241114 15.85 25600 -54.02 20240105 10160 15.85 20241114 27500 -57.20 20231128 10160 15.85 20241114 1.67 N 285490 500 52 억 49990 N N 0 N 00 N
10 20241125 161138 57 100.00 KOSDAQ 기타제조 N N N N N 11620 -10 5 -0.09 225636510 19522 111.55 11600 11720 11440 15110 8150 11630 11557.57 0.42 0 5313 12036 11832 11716 11512 11396 11775 11455 53 3480 500 8370 10 1 10575831 1229 4.14 0.74 12 0.18 2806.00 15777.00 27500 20231128 -57.75 10160 20241114 14.37 25600 -54.61 20240105 10160 14.37 20241114 27500 -57.75 20231128 10160 14.37 20241114 1.67 N 285490 500 52 억 44812 N N 1 N 00 N
11 20241125 151201 57 100.00 KOSDAQ 기타제조 N N N N N 11670 40 2 0.34 221940700 19204 109.74 11600 11720 11440 15110 8150 11630 11557.00 0.42 0 5365 12036 11832 11716 11512 11396 11775 11455 53 3480 500 8370 10 1 10575831 1234 4.16 0.74 12 0.18 2806.00 15777.00 27500 20231128 -57.56 10160 20241114 14.86 25600 -54.41 20240105 10160 14.86 20241114 27500 -57.56 20231128 10160 14.86 20241114 1.67 N 285490 500 52 억 44812 N N 1 N 00 N
12 20241125 141158 57 100.00 KOSDAQ 기타제조 N N N N N 11650 20 2 0.17 212338770 18380 105.03 11600 11720 11440 15110 8150 11630 11552.71 0.42 0 5039 12036 11832 11716 11512 11396 11775 11455 53 3480 500 8370 10 1 10575831 1232 4.15 0.74 12 0.17 2806.00 15777.00 27500 20231128 -57.64 10160 20241114 14.67 25600 -54.49 20240105 10160 14.67 20241114 27500 -57.64 20231128 10160 14.67 20241114 1.67 N 285490 500 52 억 44812 N N 1 N 00 N