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
032860/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
20241128,160432,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1256,-44,5,-3.38,83598659,66029,143.13,1275,1289,1254,1690,910,1300,1266.09,0.05,0,-7800,1347,1323,1303,1279,1259,1313,1269,202,390,500,910,1,1,40395863,507,-9.59,0.95,12,0.16,-131.00,1319.00,3995,20241022,-68.56,1254,20241128,0.16,3995,-68.56,20241022,1254,0.16,20241128,3995,-68.56,20241022,1254,0.16,20241128,0.00,N,032860,500,201 억,,20571,N,N,0,N,00,N
20241128,150440,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1258,-42,5,-3.23,69636531,54909,119.03,1275,1289,1256,1690,910,1300,1268.22,0.05,0,-1318,1347,1323,1303,1279,1259,1313,1269,202,390,500,910,1,1,40395863,508,-9.60,0.95,12,0.14,-131.00,1319.00,3995,20241022,-68.51,1256,20241128,0.16,3995,-68.51,20241022,1256,0.16,20241128,3995,-68.51,20241022,1256,0.16,20241128,0.00,N,032860,500,201 억,,20571,N,N,0,N,00,N
20241128,140441,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1265,-35,5,-2.69,56872464,44766,97.04,1275,1289,1260,1690,910,1300,1270.44,0.05,0,-1281,1347,1323,1303,1279,1259,1313,1269,202,390,500,910,1,1,40395863,511,-9.66,0.96,12,0.11,-131.00,1319.00,3995,20241022,-68.34,1260,20241128,0.40,3995,-68.34,20241022,1260,0.40,20241128,3995,-68.34,20241022,1260,0.40,20241128,0.00,N,032860,500,201 억,,20571,N,N,0,N,00,N
20241128,130438,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1265,-35,5,-2.69,46563733,36606,79.35,1275,1289,1264,1690,910,1300,1272.02,0.05,0,-576,1347,1323,1303,1279,1259,1313,1269,202,390,500,910,1,1,40395863,511,-9.66,0.96,12,0.09,-131.00,1319.00,3995,20241022,-68.34,1264,20241128,0.08,3995,-68.34,20241022,1264,0.08,20241128,3995,-68.34,20241022,1264,0.08,20241128,0.00,N,032860,500,201 억,,20571,N,N,0,N,00,N
20241128,120442,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1267,-33,5,-2.54,42460494,33363,72.32,1275,1289,1264,1690,910,1300,1272.68,0.05,0,1178,1347,1323,1303,1279,1259,1313,1269,202,390,500,910,1,1,40395863,512,-9.67,0.96,12,0.08,-131.00,1319.00,3995,20241022,-68.29,1264,20241128,0.24,3995,-68.29,20241022,1264,0.24,20241128,3995,-68.29,20241022,1264,0.24,20241128,0.00,N,032860,500,201 억,,20571,N,N,0,N,00,N
20241128,110443,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1275,-25,5,-1.92,38595623,30311,65.70,1275,1289,1264,1690,910,1300,1273.32,0.05,0,1366,1347,1323,1303,1279,1259,1313,1269,202,390,500,910,1,1,40395863,515,-9.73,0.97,12,0.08,-131.00,1319.00,3995,20241022,-68.09,1264,20241128,0.87,3995,-68.09,20241022,1264,0.87,20241128,3995,-68.09,20241022,1264,0.87,20241128,0.00,N,032860,500,201 억,,20571,N,N,0,N,00,N
20241128,100440,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1276,-24,5,-1.85,30046381,23573,51.10,1275,1289,1269,1690,910,1300,1274.61,0.05,0,1836,1347,1323,1303,1279,1259,1313,1269,202,390,500,910,1,1,40395863,515,-9.74,0.97,12,0.06,-131.00,1319.00,3995,20241022,-68.06,1269,20241128,0.55,3995,-68.06,20241022,1269,0.55,20241128,3995,-68.06,20241022,1269,0.55,20241128,0.00,N,032860,500,201 억,,20571,N,N,0,N,00,N
20241128,090438,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1289,-11,5,-0.85,4124067,3234,7.01,1275,1289,1275,1690,910,1300,1275.22,0.05,0,883,1347,1323,1303,1279,1259,1313,1269,202,390,500,910,1,1,40395863,521,-9.84,0.98,12,0.01,-131.00,1319.00,3995,20241022,-67.73,1275,20241128,1.10,3995,-67.73,20241022,1275,1.10,20241128,3995,-67.73,20241022,1275,1.10,20241128,0.00,N,032860,500,201 억,,20571,N,N,0,N,00,N
20241127,160429,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1300,-13,5,-0.99,60258006,46132,108.52,1313,1327,1283,1706,920,1313,1306.21,0.07,0,-5818,1362,1337,1325,1300,1288,1331,1294,202,393,500,910,1,1,40395863,525,-9.92,0.99,12,0.11,-131.00,1319.00,3995,20241022,-67.46,1283,20241127,1.33,3995,-67.46,20241022,1283,1.33,20241127,3995,-67.46,20241022,1283,1.33,20241127,0.00,N,032860,500,201 억,,26369,N,N,0,N,00,N
20241127,150435,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1293,-20,5,-1.52,48997540,37422,88.03,1313,1327,1293,1706,920,1313,1309.32,0.07,0,-5068,1362,1337,1325,1300,1288,1331,1294,202,393,500,910,1,1,40395863,522,-9.87,0.98,12,0.09,-131.00,1319.00,3995,20241022,-67.63,1293,20241127,0.00,3995,-67.63,20241022,1293,0.00,20241127,3995,-67.63,20241022,1293,0.00,20241127,0.00,N,032860,500,201 억,,26369,N,N,0,N,00,N
20241127,140436,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1318,5,2,0.38,27792543,21145,49.74,1313,1327,1306,1706,920,1313,1314.38,0.07,0,-5068,1362,1337,1325,1300,1288,1331,1294,202,393,500,910,1,1,40395863,532,-10.06,1.00,12,0.05,-131.00,1319.00,3995,20241022,-67.01,1306,20241127,0.92,3995,-67.01,20241022,1306,0.92,20241127,3995,-67.01,20241022,1306,0.92,20241127,0.00,N,032860,500,201 억,,26369,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 160432 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1256 -44 5 -3.38 83598659 66029 143.13 1275 1289 1254 1690 910 1300 1266.09 0.05 0 -7800 1347 1323 1303 1279 1259 1313 1269 202 390 500 910 1 1 40395863 507 -9.59 0.95 12 0.16 -131.00 1319.00 3995 20241022 -68.56 1254 20241128 0.16 3995 -68.56 20241022 1254 0.16 20241128 3995 -68.56 20241022 1254 0.16 20241128 0.00 N 032860 500 201 억 20571 N N 0 N 00 N
3 20241128 150440 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1258 -42 5 -3.23 69636531 54909 119.03 1275 1289 1256 1690 910 1300 1268.22 0.05 0 -1318 1347 1323 1303 1279 1259 1313 1269 202 390 500 910 1 1 40395863 508 -9.60 0.95 12 0.14 -131.00 1319.00 3995 20241022 -68.51 1256 20241128 0.16 3995 -68.51 20241022 1256 0.16 20241128 3995 -68.51 20241022 1256 0.16 20241128 0.00 N 032860 500 201 억 20571 N N 0 N 00 N
4 20241128 140441 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1265 -35 5 -2.69 56872464 44766 97.04 1275 1289 1260 1690 910 1300 1270.44 0.05 0 -1281 1347 1323 1303 1279 1259 1313 1269 202 390 500 910 1 1 40395863 511 -9.66 0.96 12 0.11 -131.00 1319.00 3995 20241022 -68.34 1260 20241128 0.40 3995 -68.34 20241022 1260 0.40 20241128 3995 -68.34 20241022 1260 0.40 20241128 0.00 N 032860 500 201 억 20571 N N 0 N 00 N
5 20241128 130438 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1265 -35 5 -2.69 46563733 36606 79.35 1275 1289 1264 1690 910 1300 1272.02 0.05 0 -576 1347 1323 1303 1279 1259 1313 1269 202 390 500 910 1 1 40395863 511 -9.66 0.96 12 0.09 -131.00 1319.00 3995 20241022 -68.34 1264 20241128 0.08 3995 -68.34 20241022 1264 0.08 20241128 3995 -68.34 20241022 1264 0.08 20241128 0.00 N 032860 500 201 억 20571 N N 0 N 00 N
6 20241128 120442 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1267 -33 5 -2.54 42460494 33363 72.32 1275 1289 1264 1690 910 1300 1272.68 0.05 0 1178 1347 1323 1303 1279 1259 1313 1269 202 390 500 910 1 1 40395863 512 -9.67 0.96 12 0.08 -131.00 1319.00 3995 20241022 -68.29 1264 20241128 0.24 3995 -68.29 20241022 1264 0.24 20241128 3995 -68.29 20241022 1264 0.24 20241128 0.00 N 032860 500 201 억 20571 N N 0 N 00 N
7 20241128 110443 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1275 -25 5 -1.92 38595623 30311 65.70 1275 1289 1264 1690 910 1300 1273.32 0.05 0 1366 1347 1323 1303 1279 1259 1313 1269 202 390 500 910 1 1 40395863 515 -9.73 0.97 12 0.08 -131.00 1319.00 3995 20241022 -68.09 1264 20241128 0.87 3995 -68.09 20241022 1264 0.87 20241128 3995 -68.09 20241022 1264 0.87 20241128 0.00 N 032860 500 201 억 20571 N N 0 N 00 N
8 20241128 100440 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1276 -24 5 -1.85 30046381 23573 51.10 1275 1289 1269 1690 910 1300 1274.61 0.05 0 1836 1347 1323 1303 1279 1259 1313 1269 202 390 500 910 1 1 40395863 515 -9.74 0.97 12 0.06 -131.00 1319.00 3995 20241022 -68.06 1269 20241128 0.55 3995 -68.06 20241022 1269 0.55 20241128 3995 -68.06 20241022 1269 0.55 20241128 0.00 N 032860 500 201 억 20571 N N 0 N 00 N
9 20241128 090438 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1289 -11 5 -0.85 4124067 3234 7.01 1275 1289 1275 1690 910 1300 1275.22 0.05 0 883 1347 1323 1303 1279 1259 1313 1269 202 390 500 910 1 1 40395863 521 -9.84 0.98 12 0.01 -131.00 1319.00 3995 20241022 -67.73 1275 20241128 1.10 3995 -67.73 20241022 1275 1.10 20241128 3995 -67.73 20241022 1275 1.10 20241128 0.00 N 032860 500 201 억 20571 N N 0 N 00 N
10 20241127 160429 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1300 -13 5 -0.99 60258006 46132 108.52 1313 1327 1283 1706 920 1313 1306.21 0.07 0 -5818 1362 1337 1325 1300 1288 1331 1294 202 393 500 910 1 1 40395863 525 -9.92 0.99 12 0.11 -131.00 1319.00 3995 20241022 -67.46 1283 20241127 1.33 3995 -67.46 20241022 1283 1.33 20241127 3995 -67.46 20241022 1283 1.33 20241127 0.00 N 032860 500 201 억 26369 N N 0 N 00 N
11 20241127 150435 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1293 -20 5 -1.52 48997540 37422 88.03 1313 1327 1293 1706 920 1313 1309.32 0.07 0 -5068 1362 1337 1325 1300 1288 1331 1294 202 393 500 910 1 1 40395863 522 -9.87 0.98 12 0.09 -131.00 1319.00 3995 20241022 -67.63 1293 20241127 0.00 3995 -67.63 20241022 1293 0.00 20241127 3995 -67.63 20241022 1293 0.00 20241127 0.00 N 032860 500 201 억 26369 N N 0 N 00 N
12 20241127 140436 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1318 5 2 0.38 27792543 21145 49.74 1313 1327 1306 1706 920 1313 1314.38 0.07 0 -5068 1362 1337 1325 1300 1288 1331 1294 202 393 500 910 1 1 40395863 532 -10.06 1.00 12 0.05 -131.00 1319.00 3995 20241022 -67.01 1306 20241127 0.92 3995 -67.01 20241022 1306 0.92 20241127 3995 -67.01 20241022 1306 0.92 20241127 0.00 N 032860 500 201 억 26369 N N 0 N 00 N