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
036800/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
20241128,160459,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18280,-50,5,-0.27,57439780,3152,137.88,18330,18340,18000,23800,12840,18330,18223.28,22.85,0,11,18410,18370,18290,18250,18170,18390,18270,50,5470,500,13190,10,1,10000000,1828,6.04,0.53,12,0.03,3028.00,34561.00,23550,20240425,-22.38,18000,20241128,1.56,23550,-22.38,20240425,18000,1.56,20241128,23550,-22.38,20240425,18000,1.56,20241128,0.12,N,036800,500,50 억,,2284898,N,N,2,N,00,N
20241128,150507,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18200,-130,5,-0.71,55651260,3054,133.60,18330,18340,18000,23800,12840,18330,18222.42,22.85,0,26,18410,18370,18290,18250,18170,18390,18270,50,5470,500,13190,10,1,10000000,1820,6.01,0.53,12,0.03,3028.00,34561.00,23550,20240425,-22.72,18000,20241128,1.11,23550,-22.72,20240425,18000,1.11,20241128,23550,-22.72,20240425,18000,1.11,20241128,0.12,N,036800,500,50 억,,2284898,N,N,64,N,00,N
20241128,140507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18300,-30,5,-0.16,21499680,1174,51.36,18330,18340,18300,23800,12840,18330,18313.19,22.85,0,-42,18410,18370,18290,18250,18170,18390,18270,50,5470,500,13190,10,1,10000000,1830,6.04,0.53,12,0.01,3028.00,34561.00,23550,20240425,-22.29,18010,20241119,1.61,23550,-22.29,20240425,18010,1.61,20241119,23550,-22.29,20240425,18010,1.61,20241119,0.12,N,036800,500,50 억,,2284898,N,N,64,N,00,N
20241128,130503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18330,0,3,0.00,19157180,1046,45.76,18330,18340,18300,23800,12840,18330,18314.70,22.85,0,-42,18410,18370,18290,18250,18170,18390,18270,50,5470,500,13190,10,1,10000000,1833,6.05,0.53,12,0.01,3028.00,34561.00,23550,20240425,-22.17,18010,20241119,1.78,23550,-22.17,20240425,18010,1.78,20241119,23550,-22.17,20240425,18010,1.78,20241119,0.12,N,036800,500,50 억,,2284898,N,N,64,N,00,N
20241128,120508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18300,-30,5,-0.16,18075820,987,43.18,18330,18340,18300,23800,12840,18330,18313.90,22.85,0,-42,18410,18370,18290,18250,18170,18390,18270,50,5470,500,13190,10,1,10000000,1830,6.04,0.53,12,0.01,3028.00,34561.00,23550,20240425,-22.29,18010,20241119,1.61,23550,-22.29,20240425,18010,1.61,20241119,23550,-22.29,20240425,18010,1.61,20241119,0.12,N,036800,500,50 억,,2284898,N,N,64,N,00,N
20241128,110509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18340,10,2,0.05,5810010,317,13.87,18330,18340,18300,23800,12840,18330,18328.11,22.85,0,-14,18410,18370,18290,18250,18170,18390,18270,50,5470,500,13190,10,1,10000000,1834,6.06,0.53,12,0.00,3028.00,34561.00,23550,20240425,-22.12,18010,20241119,1.83,23550,-22.12,20240425,18010,1.83,20241119,23550,-22.12,20240425,18010,1.83,20241119,0.12,N,036800,500,50 억,,2284898,N,N,64,N,00,N
20241128,100506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18340,10,2,0.05,5241590,286,12.51,18330,18340,18300,23800,12840,18330,18327.24,22.85,0,-5,18410,18370,18290,18250,18170,18390,18270,50,5470,500,13190,10,1,10000000,1834,6.06,0.53,12,0.00,3028.00,34561.00,23550,20240425,-22.12,18010,20241119,1.83,23550,-22.12,20240425,18010,1.83,20241119,23550,-22.12,20240425,18010,1.83,20241119,0.12,N,036800,500,50 억,,2284898,N,N,64,N,00,N
20241128,090504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18330,0,3,0.00,18330,1,0.04,18330,18330,18330,23800,12840,18330,18330.00,22.85,0,0,18410,18370,18290,18250,18170,18390,18270,50,5470,500,13190,10,1,10000000,1833,6.05,0.53,12,0.00,3028.00,34561.00,23550,20240425,-22.17,18010,20241119,1.78,23550,-22.17,20240425,18010,1.78,20241119,23550,-22.17,20240425,18010,1.78,20241119,0.12,N,036800,500,50 억,,2284898,N,N,64,N,00,N
20241127,160453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18330,40,2,0.22,41829720,2286,130.11,18290,18330,18210,23750,12810,18290,18298.22,22.85,0,118,18370,18330,18270,18230,18170,18300,18200,50,5460,500,13160,10,1,10000000,1833,6.05,0.53,12,0.02,3028.00,34561.00,23550,20240425,-22.17,18010,20241119,1.78,23550,-22.17,20240425,18010,1.78,20241119,23550,-22.17,20240425,18010,1.78,20241119,0.12,N,036800,500,50 억,,2284792,N,N,64,N,00,N
20241127,150501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18330,40,2,0.22,32022800,1749,99.54,18290,18330,18210,23750,12810,18290,18309.21,22.85,0,64,18370,18330,18270,18230,18170,18300,18200,50,5460,500,13160,10,1,10000000,1833,6.05,0.53,12,0.02,3028.00,34561.00,23550,20240425,-22.17,18010,20241119,1.78,23550,-22.17,20240425,18010,1.78,20241119,23550,-22.17,20240425,18010,1.78,20241119,0.12,N,036800,500,50 억,,2284792,N,N,17,N,00,N
20241127,140501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18320,30,2,0.16,15894070,868,49.40,18290,18330,18210,23750,12810,18290,18311.14,22.85,0,29,18370,18330,18270,18230,18170,18300,18200,50,5460,500,13160,10,1,10000000,1832,6.05,0.53,12,0.01,3028.00,34561.00,23550,20240425,-22.21,18010,20241119,1.72,23550,-22.21,20240425,18010,1.72,20241119,23550,-22.21,20240425,18010,1.72,20241119,0.12,N,036800,500,50 억,,2284792,N,N,17,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 160459 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 18280 -50 5 -0.27 57439780 3152 137.88 18330 18340 18000 23800 12840 18330 18223.28 22.85 0 11 18410 18370 18290 18250 18170 18390 18270 50 5470 500 13190 10 1 10000000 1828 6.04 0.53 12 0.03 3028.00 34561.00 23550 20240425 -22.38 18000 20241128 1.56 23550 -22.38 20240425 18000 1.56 20241128 23550 -22.38 20240425 18000 1.56 20241128 0.12 N 036800 500 50 억 2284898 N N 2 N 00 N
3 20241128 150507 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 18200 -130 5 -0.71 55651260 3054 133.60 18330 18340 18000 23800 12840 18330 18222.42 22.85 0 26 18410 18370 18290 18250 18170 18390 18270 50 5470 500 13190 10 1 10000000 1820 6.01 0.53 12 0.03 3028.00 34561.00 23550 20240425 -22.72 18000 20241128 1.11 23550 -22.72 20240425 18000 1.11 20241128 23550 -22.72 20240425 18000 1.11 20241128 0.12 N 036800 500 50 억 2284898 N N 64 N 00 N
4 20241128 140507 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18300 -30 5 -0.16 21499680 1174 51.36 18330 18340 18300 23800 12840 18330 18313.19 22.85 0 -42 18410 18370 18290 18250 18170 18390 18270 50 5470 500 13190 10 1 10000000 1830 6.04 0.53 12 0.01 3028.00 34561.00 23550 20240425 -22.29 18010 20241119 1.61 23550 -22.29 20240425 18010 1.61 20241119 23550 -22.29 20240425 18010 1.61 20241119 0.12 N 036800 500 50 억 2284898 N N 64 N 00 N
5 20241128 130503 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18330 0 3 0.00 19157180 1046 45.76 18330 18340 18300 23800 12840 18330 18314.70 22.85 0 -42 18410 18370 18290 18250 18170 18390 18270 50 5470 500 13190 10 1 10000000 1833 6.05 0.53 12 0.01 3028.00 34561.00 23550 20240425 -22.17 18010 20241119 1.78 23550 -22.17 20240425 18010 1.78 20241119 23550 -22.17 20240425 18010 1.78 20241119 0.12 N 036800 500 50 억 2284898 N N 64 N 00 N
6 20241128 120508 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18300 -30 5 -0.16 18075820 987 43.18 18330 18340 18300 23800 12840 18330 18313.90 22.85 0 -42 18410 18370 18290 18250 18170 18390 18270 50 5470 500 13190 10 1 10000000 1830 6.04 0.53 12 0.01 3028.00 34561.00 23550 20240425 -22.29 18010 20241119 1.61 23550 -22.29 20240425 18010 1.61 20241119 23550 -22.29 20240425 18010 1.61 20241119 0.12 N 036800 500 50 억 2284898 N N 64 N 00 N
7 20241128 110509 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18340 10 2 0.05 5810010 317 13.87 18330 18340 18300 23800 12840 18330 18328.11 22.85 0 -14 18410 18370 18290 18250 18170 18390 18270 50 5470 500 13190 10 1 10000000 1834 6.06 0.53 12 0.00 3028.00 34561.00 23550 20240425 -22.12 18010 20241119 1.83 23550 -22.12 20240425 18010 1.83 20241119 23550 -22.12 20240425 18010 1.83 20241119 0.12 N 036800 500 50 억 2284898 N N 64 N 00 N
8 20241128 100506 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18340 10 2 0.05 5241590 286 12.51 18330 18340 18300 23800 12840 18330 18327.24 22.85 0 -5 18410 18370 18290 18250 18170 18390 18270 50 5470 500 13190 10 1 10000000 1834 6.06 0.53 12 0.00 3028.00 34561.00 23550 20240425 -22.12 18010 20241119 1.83 23550 -22.12 20240425 18010 1.83 20241119 23550 -22.12 20240425 18010 1.83 20241119 0.12 N 036800 500 50 억 2284898 N N 64 N 00 N
9 20241128 090504 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18330 0 3 0.00 18330 1 0.04 18330 18330 18330 23800 12840 18330 18330.00 22.85 0 0 18410 18370 18290 18250 18170 18390 18270 50 5470 500 13190 10 1 10000000 1833 6.05 0.53 12 0.00 3028.00 34561.00 23550 20240425 -22.17 18010 20241119 1.78 23550 -22.17 20240425 18010 1.78 20241119 23550 -22.17 20240425 18010 1.78 20241119 0.12 N 036800 500 50 억 2284898 N N 64 N 00 N
10 20241127 160453 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18330 40 2 0.22 41829720 2286 130.11 18290 18330 18210 23750 12810 18290 18298.22 22.85 0 118 18370 18330 18270 18230 18170 18300 18200 50 5460 500 13160 10 1 10000000 1833 6.05 0.53 12 0.02 3028.00 34561.00 23550 20240425 -22.17 18010 20241119 1.78 23550 -22.17 20240425 18010 1.78 20241119 23550 -22.17 20240425 18010 1.78 20241119 0.12 N 036800 500 50 억 2284792 N N 64 N 00 N
11 20241127 150501 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18330 40 2 0.22 32022800 1749 99.54 18290 18330 18210 23750 12810 18290 18309.21 22.85 0 64 18370 18330 18270 18230 18170 18300 18200 50 5460 500 13160 10 1 10000000 1833 6.05 0.53 12 0.02 3028.00 34561.00 23550 20240425 -22.17 18010 20241119 1.78 23550 -22.17 20240425 18010 1.78 20241119 23550 -22.17 20240425 18010 1.78 20241119 0.12 N 036800 500 50 억 2284792 N N 17 N 00 N
12 20241127 140501 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18320 30 2 0.16 15894070 868 49.40 18290 18330 18210 23750 12810 18290 18311.14 22.85 0 29 18370 18330 18270 18230 18170 18300 18200 50 5460 500 13160 10 1 10000000 1832 6.05 0.53 12 0.01 3028.00 34561.00 23550 20240425 -22.21 18010 20241119 1.72 23550 -22.21 20240425 18010 1.72 20241119 23550 -22.21 20240425 18010 1.72 20241119 0.12 N 036800 500 50 억 2284792 N N 17 N 00 N