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
065170/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
20241128,160638,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,206,-1,5,-0.48,101065107,489354,180.08,207,212,204,269,145,207,206.53,1.56,0,-19407,219,212,209,202,199,211,201,445,62,500,140,1,1,88970559,183,-103.00,0.58,12,0.55,-2.00,353.00,672,20231205,-69.35,204,20241128,0.98,657,-68.65,20240520,204,0.98,20241128,672,-69.35,20231205,204,0.98,20241128,0.12,N,065170,500,444 억,,1387508,N,N,0,N,00,N
20241128,150648,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,205,-2,5,-0.97,97369740,471410,173.48,207,212,204,269,145,207,206.55,1.56,0,-19405,219,212,209,202,199,211,201,445,62,500,140,1,1,88970559,182,-102.50,0.58,12,0.53,-2.00,353.00,672,20231205,-69.49,204,20241128,0.49,657,-68.80,20240520,204,0.49,20241128,672,-69.49,20231205,204,0.49,20241128,0.12,N,065170,500,444 억,,1387508,N,N,0,N,00,N
20241128,140647,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,206,-1,5,-0.48,92767583,449105,165.27,207,212,204,269,145,207,206.56,1.56,0,-14555,219,212,209,202,199,211,201,445,62,500,140,1,1,88970559,183,-103.00,0.58,12,0.50,-2.00,353.00,672,20231205,-69.35,204,20241128,0.98,657,-68.65,20240520,204,0.98,20241128,672,-69.35,20231205,204,0.98,20241128,0.12,N,065170,500,444 억,,1387508,N,N,0,N,00,N
20241128,130645,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,206,-1,5,-0.48,89241892,432044,158.99,207,212,204,269,145,207,206.56,1.56,0,-14551,219,212,209,202,199,211,201,445,62,500,140,1,1,88970559,183,-103.00,0.58,12,0.49,-2.00,353.00,672,20231205,-69.35,204,20241128,0.98,657,-68.65,20240520,204,0.98,20241128,672,-69.35,20231205,204,0.98,20241128,0.12,N,065170,500,444 억,,1387508,N,N,0,N,00,N
20241128,120648,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,205,-2,5,-0.97,83569677,404446,148.84,207,212,204,269,145,207,206.63,1.56,0,-11479,219,212,209,202,199,211,201,445,62,500,140,1,1,88970559,182,-102.50,0.58,12,0.45,-2.00,353.00,672,20231205,-69.49,204,20241128,0.49,657,-68.80,20240520,204,0.49,20241128,672,-69.49,20231205,204,0.49,20241128,0.12,N,065170,500,444 억,,1387508,N,N,0,N,00,N
20241128,110650,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,205,-2,5,-0.97,73895259,357174,131.44,207,212,204,269,145,207,206.89,1.56,0,-8498,219,212,209,202,199,211,201,445,62,500,140,1,1,88970559,182,-102.50,0.58,12,0.40,-2.00,353.00,672,20231205,-69.49,204,20241128,0.49,657,-68.80,20240520,204,0.49,20241128,672,-69.49,20231205,204,0.49,20241128,0.12,N,065170,500,444 억,,1387508,N,N,0,N,00,N
20241128,100648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,209,2,2,0.97,42534749,204561,75.28,207,212,206,269,145,207,207.93,1.56,0,-12668,219,212,209,202,199,211,201,445,62,500,140,1,1,88970559,186,-104.50,0.59,12,0.23,-2.00,353.00,672,20231205,-68.90,204,20241115,2.45,657,-68.19,20240520,204,2.45,20241115,672,-68.90,20231205,204,2.45,20241115,0.12,N,065170,500,444 억,,1387508,N,N,0,N,00,N
20241128,090647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,209,2,2,0.97,1864962,8988,3.31,207,209,207,269,145,207,207.49,1.56,0,-515,219,212,209,202,199,211,201,445,62,500,140,1,1,88970559,186,-104.50,0.59,12,0.01,-2.00,353.00,672,20231205,-68.90,204,20241115,2.45,657,-68.19,20240520,204,2.45,20241115,672,-68.90,20231205,204,2.45,20241115,0.12,N,065170,500,444 억,,1387508,N,N,0,N,00,N
20241127,160631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,207,-3,5,-1.43,57047867,271393,17.27,210,216,206,273,147,210,210.21,1.62,0,-57611,245,227,217,199,189,222,194,445,63,500,140,1,1,88970559,184,-103.50,0.59,12,0.31,-2.00,353.00,672,20231205,-69.20,204,20241115,1.47,657,-68.49,20240520,204,1.47,20241115,672,-69.20,20231205,204,1.47,20241115,0.12,N,065170,500,444 억,,1444383,N,N,0,N,00,N
20241127,150644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,209,-1,5,-0.48,55205436,262513,16.71,210,216,206,273,147,210,210.30,1.62,0,-59557,245,227,217,199,189,222,194,445,63,500,140,1,1,88970559,186,-104.50,0.59,12,0.30,-2.00,353.00,672,20231205,-68.90,204,20241115,2.45,657,-68.19,20240520,204,2.45,20241115,672,-68.90,20231205,204,2.45,20241115,0.12,N,065170,500,444 억,,1444383,N,N,0,N,00,N
20241127,140643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,0,3,0.00,52450271,249299,15.87,210,216,206,273,147,210,210.39,1.62,0,-53363,245,227,217,199,189,222,194,445,63,500,140,1,1,88970559,187,-105.00,0.59,12,0.28,-2.00,353.00,672,20231205,-68.75,204,20241115,2.94,657,-68.04,20240520,204,2.94,20241115,672,-68.75,20231205,204,2.94,20241115,0.12,N,065170,500,444 억,,1444383,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 160638 57 100.00 KOSDAQ 신저가 유통 N N N N N 206 -1 5 -0.48 101065107 489354 180.08 207 212 204 269 145 207 206.53 1.56 0 -19407 219 212 209 202 199 211 201 445 62 500 140 1 1 88970559 183 -103.00 0.58 12 0.55 -2.00 353.00 672 20231205 -69.35 204 20241128 0.98 657 -68.65 20240520 204 0.98 20241128 672 -69.35 20231205 204 0.98 20241128 0.12 N 065170 500 444 억 1387508 N N 0 N 00 N
3 20241128 150648 57 100.00 KOSDAQ 신저가 유통 N N N N N 205 -2 5 -0.97 97369740 471410 173.48 207 212 204 269 145 207 206.55 1.56 0 -19405 219 212 209 202 199 211 201 445 62 500 140 1 1 88970559 182 -102.50 0.58 12 0.53 -2.00 353.00 672 20231205 -69.49 204 20241128 0.49 657 -68.80 20240520 204 0.49 20241128 672 -69.49 20231205 204 0.49 20241128 0.12 N 065170 500 444 억 1387508 N N 0 N 00 N
4 20241128 140647 57 100.00 KOSDAQ 신저가 유통 N N N N N 206 -1 5 -0.48 92767583 449105 165.27 207 212 204 269 145 207 206.56 1.56 0 -14555 219 212 209 202 199 211 201 445 62 500 140 1 1 88970559 183 -103.00 0.58 12 0.50 -2.00 353.00 672 20231205 -69.35 204 20241128 0.98 657 -68.65 20240520 204 0.98 20241128 672 -69.35 20231205 204 0.98 20241128 0.12 N 065170 500 444 억 1387508 N N 0 N 00 N
5 20241128 130645 57 100.00 KOSDAQ 신저가 유통 N N N N N 206 -1 5 -0.48 89241892 432044 158.99 207 212 204 269 145 207 206.56 1.56 0 -14551 219 212 209 202 199 211 201 445 62 500 140 1 1 88970559 183 -103.00 0.58 12 0.49 -2.00 353.00 672 20231205 -69.35 204 20241128 0.98 657 -68.65 20240520 204 0.98 20241128 672 -69.35 20231205 204 0.98 20241128 0.12 N 065170 500 444 억 1387508 N N 0 N 00 N
6 20241128 120648 57 100.00 KOSDAQ 신저가 유통 N N N N N 205 -2 5 -0.97 83569677 404446 148.84 207 212 204 269 145 207 206.63 1.56 0 -11479 219 212 209 202 199 211 201 445 62 500 140 1 1 88970559 182 -102.50 0.58 12 0.45 -2.00 353.00 672 20231205 -69.49 204 20241128 0.49 657 -68.80 20240520 204 0.49 20241128 672 -69.49 20231205 204 0.49 20241128 0.12 N 065170 500 444 억 1387508 N N 0 N 00 N
7 20241128 110650 57 100.00 KOSDAQ 신저가 유통 N N N N N 205 -2 5 -0.97 73895259 357174 131.44 207 212 204 269 145 207 206.89 1.56 0 -8498 219 212 209 202 199 211 201 445 62 500 140 1 1 88970559 182 -102.50 0.58 12 0.40 -2.00 353.00 672 20231205 -69.49 204 20241128 0.49 657 -68.80 20240520 204 0.49 20241128 672 -69.49 20231205 204 0.49 20241128 0.12 N 065170 500 444 억 1387508 N N 0 N 00 N
8 20241128 100648 57 100.00 KOSDAQ 유통 N N N N N 209 2 2 0.97 42534749 204561 75.28 207 212 206 269 145 207 207.93 1.56 0 -12668 219 212 209 202 199 211 201 445 62 500 140 1 1 88970559 186 -104.50 0.59 12 0.23 -2.00 353.00 672 20231205 -68.90 204 20241115 2.45 657 -68.19 20240520 204 2.45 20241115 672 -68.90 20231205 204 2.45 20241115 0.12 N 065170 500 444 억 1387508 N N 0 N 00 N
9 20241128 090647 57 100.00 KOSDAQ 유통 N N N N N 209 2 2 0.97 1864962 8988 3.31 207 209 207 269 145 207 207.49 1.56 0 -515 219 212 209 202 199 211 201 445 62 500 140 1 1 88970559 186 -104.50 0.59 12 0.01 -2.00 353.00 672 20231205 -68.90 204 20241115 2.45 657 -68.19 20240520 204 2.45 20241115 672 -68.90 20231205 204 2.45 20241115 0.12 N 065170 500 444 억 1387508 N N 0 N 00 N
10 20241127 160631 57 100.00 KOSDAQ 유통 N N N N N 207 -3 5 -1.43 57047867 271393 17.27 210 216 206 273 147 210 210.21 1.62 0 -57611 245 227 217 199 189 222 194 445 63 500 140 1 1 88970559 184 -103.50 0.59 12 0.31 -2.00 353.00 672 20231205 -69.20 204 20241115 1.47 657 -68.49 20240520 204 1.47 20241115 672 -69.20 20231205 204 1.47 20241115 0.12 N 065170 500 444 억 1444383 N N 0 N 00 N
11 20241127 150644 57 100.00 KOSDAQ 유통 N N N N N 209 -1 5 -0.48 55205436 262513 16.71 210 216 206 273 147 210 210.30 1.62 0 -59557 245 227 217 199 189 222 194 445 63 500 140 1 1 88970559 186 -104.50 0.59 12 0.30 -2.00 353.00 672 20231205 -68.90 204 20241115 2.45 657 -68.19 20240520 204 2.45 20241115 672 -68.90 20231205 204 2.45 20241115 0.12 N 065170 500 444 억 1444383 N N 0 N 00 N
12 20241127 140643 57 100.00 KOSDAQ 유통 N N N N N 210 0 3 0.00 52450271 249299 15.87 210 216 206 273 147 210 210.39 1.62 0 -53363 245 227 217 199 189 222 194 445 63 500 140 1 1 88970559 187 -105.00 0.59 12 0.28 -2.00 353.00 672 20231205 -68.75 204 20241115 2.94 657 -68.04 20240520 204 2.94 20241115 672 -68.75 20231205 204 2.94 20241115 0.12 N 065170 500 444 억 1444383 N N 0 N 00 N