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
187660/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
20241128,161006,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1651,-69,5,-4.01,188026744,111802,30.35,1712,1723,1651,2235,1204,1720,1681.78,1.23,0,-46923,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,361,-13.00,1.30,12,0.51,-127.00,1273.00,2015,20241023,-18.06,952,20231222,73.42,2015,-18.06,20241023,975,69.33,20240102,3970,-58.41,20241023,1651,0.00,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N
20241128,151025,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1658,-62,5,-3.60,166507813,98773,26.82,1712,1723,1651,2235,1204,1720,1685.76,1.23,0,-41595,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,362,-13.06,1.30,12,0.45,-127.00,1273.00,2015,20241023,-17.72,952,20231222,74.16,2015,-17.72,20241023,975,70.05,20240102,3970,-58.24,20241023,1651,0.42,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N
20241128,141022,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1680,-40,5,-2.33,141560948,83766,22.74,1712,1723,1669,2235,1204,1720,1689.96,1.23,0,-35077,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,367,-13.23,1.32,12,0.38,-127.00,1273.00,2015,20241023,-16.63,952,20231222,76.47,2015,-16.63,20241023,975,72.31,20240102,3970,-57.68,20241023,1669,0.66,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N
20241128,131020,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1687,-33,5,-1.92,128425440,75963,20.62,1712,1723,1669,2235,1204,1720,1690.63,1.23,0,-29661,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,368,-13.28,1.33,12,0.35,-127.00,1273.00,2015,20241023,-16.28,952,20231222,77.21,2015,-16.28,20241023,975,73.03,20240102,3970,-57.51,20241023,1669,1.08,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N
20241128,121024,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1695,-25,5,-1.45,110852941,65548,17.80,1712,1723,1669,2235,1204,1720,1691.17,1.23,0,-23573,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,370,-13.35,1.33,12,0.30,-127.00,1273.00,2015,20241023,-15.88,952,20231222,78.05,2015,-15.88,20241023,975,73.85,20240102,3970,-57.30,20241023,1669,1.56,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N
20241128,111027,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1685,-35,5,-2.03,99444308,58810,15.97,1712,1723,1669,2235,1204,1720,1690.94,1.23,0,-21132,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,368,-13.27,1.32,12,0.27,-127.00,1273.00,2015,20241023,-16.38,952,20231222,77.00,2015,-16.38,20241023,975,72.82,20240102,3970,-57.56,20241023,1669,0.96,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N
20241128,101022,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1690,-30,5,-1.74,92996512,54995,14.93,1712,1723,1669,2235,1204,1720,1691.00,1.23,0,-18175,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,369,-13.31,1.33,12,0.25,-127.00,1273.00,2015,20241023,-16.13,952,20231222,77.52,2015,-16.13,20241023,975,73.33,20240102,3970,-57.43,20241023,1669,1.26,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N
20241128,091019,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1713,-7,5,-0.41,17100324,9992,2.71,1712,1723,1689,2235,1204,1720,1711.40,1.23,0,-2860,2003,1861,1788,1646,1573,1825,1610,22,515,100,1160,1,1,21836250,374,-13.49,1.35,12,0.05,-127.00,1273.00,2015,20241023,-14.99,952,20231222,79.94,2015,-14.99,20241023,975,75.69,20240102,3970,-56.85,20241023,1689,1.42,20241128,4.17,N,187660,100,21 억,,269248,N,N,0,N,00,N
20241127,160956,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1720,-100,5,-5.49,650868910,366377,246.08,1910,1930,1715,2365,1274,1820,1776.53,2.03,0,-174290,1892,1856,1806,1770,1720,1874,1788,22,545,100,1230,1,1,21836250,376,-13.54,1.35,12,1.68,-127.00,1273.00,2015,20241023,-14.64,952,20231222,80.67,2015,-14.64,20241023,975,76.41,20240102,3970,-56.68,20241023,1715,0.29,20241127,4.21,N,187660,100,21 억,,442738,N,N,0,N,00,N
20241127,151015,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1729,-91,5,-5.00,619763934,348324,233.96,1910,1930,1715,2365,1274,1820,1779.27,2.03,0,-170263,1892,1856,1806,1770,1720,1874,1788,22,545,100,1230,1,1,21836250,378,-13.61,1.36,12,1.60,-127.00,1273.00,2015,20241023,-14.19,952,20231222,81.62,2015,-14.19,20241023,975,77.33,20240102,3970,-56.45,20241023,1715,0.82,20241127,4.21,N,187660,100,21 억,,442738,N,N,0,N,00,N
20241127,141012,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1758,-62,5,-3.41,546588797,306051,205.56,1910,1930,1720,2365,1274,1820,1785.94,2.03,0,-149108,1892,1856,1806,1770,1720,1874,1788,22,545,100,1230,1,1,21836250,384,-13.84,1.38,12,1.40,-127.00,1273.00,2015,20241023,-12.75,952,20231222,84.66,2015,-12.75,20241023,975,80.31,20240102,3970,-55.72,20241023,1720,2.21,20241127,4.21,N,187660,100,21 억,,442738,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 161006 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1651 -69 5 -4.01 188026744 111802 30.35 1712 1723 1651 2235 1204 1720 1681.78 1.23 0 -46923 2003 1861 1788 1646 1573 1825 1610 22 515 100 1160 1 1 21836250 361 -13.00 1.30 12 0.51 -127.00 1273.00 2015 20241023 -18.06 952 20231222 73.42 2015 -18.06 20241023 975 69.33 20240102 3970 -58.41 20241023 1651 0.00 20241128 4.17 N 187660 100 21 억 269248 N N 0 N 00 N
3 20241128 151025 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1658 -62 5 -3.60 166507813 98773 26.82 1712 1723 1651 2235 1204 1720 1685.76 1.23 0 -41595 2003 1861 1788 1646 1573 1825 1610 22 515 100 1160 1 1 21836250 362 -13.06 1.30 12 0.45 -127.00 1273.00 2015 20241023 -17.72 952 20231222 74.16 2015 -17.72 20241023 975 70.05 20240102 3970 -58.24 20241023 1651 0.42 20241128 4.17 N 187660 100 21 억 269248 N N 0 N 00 N
4 20241128 141022 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1680 -40 5 -2.33 141560948 83766 22.74 1712 1723 1669 2235 1204 1720 1689.96 1.23 0 -35077 2003 1861 1788 1646 1573 1825 1610 22 515 100 1160 1 1 21836250 367 -13.23 1.32 12 0.38 -127.00 1273.00 2015 20241023 -16.63 952 20231222 76.47 2015 -16.63 20241023 975 72.31 20240102 3970 -57.68 20241023 1669 0.66 20241128 4.17 N 187660 100 21 억 269248 N N 0 N 00 N
5 20241128 131020 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1687 -33 5 -1.92 128425440 75963 20.62 1712 1723 1669 2235 1204 1720 1690.63 1.23 0 -29661 2003 1861 1788 1646 1573 1825 1610 22 515 100 1160 1 1 21836250 368 -13.28 1.33 12 0.35 -127.00 1273.00 2015 20241023 -16.28 952 20231222 77.21 2015 -16.28 20241023 975 73.03 20240102 3970 -57.51 20241023 1669 1.08 20241128 4.17 N 187660 100 21 억 269248 N N 0 N 00 N
6 20241128 121024 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1695 -25 5 -1.45 110852941 65548 17.80 1712 1723 1669 2235 1204 1720 1691.17 1.23 0 -23573 2003 1861 1788 1646 1573 1825 1610 22 515 100 1160 1 1 21836250 370 -13.35 1.33 12 0.30 -127.00 1273.00 2015 20241023 -15.88 952 20231222 78.05 2015 -15.88 20241023 975 73.85 20240102 3970 -57.30 20241023 1669 1.56 20241128 4.17 N 187660 100 21 억 269248 N N 0 N 00 N
7 20241128 111027 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1685 -35 5 -2.03 99444308 58810 15.97 1712 1723 1669 2235 1204 1720 1690.94 1.23 0 -21132 2003 1861 1788 1646 1573 1825 1610 22 515 100 1160 1 1 21836250 368 -13.27 1.32 12 0.27 -127.00 1273.00 2015 20241023 -16.38 952 20231222 77.00 2015 -16.38 20241023 975 72.82 20240102 3970 -57.56 20241023 1669 0.96 20241128 4.17 N 187660 100 21 억 269248 N N 0 N 00 N
8 20241128 101022 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1690 -30 5 -1.74 92996512 54995 14.93 1712 1723 1669 2235 1204 1720 1691.00 1.23 0 -18175 2003 1861 1788 1646 1573 1825 1610 22 515 100 1160 1 1 21836250 369 -13.31 1.33 12 0.25 -127.00 1273.00 2015 20241023 -16.13 952 20231222 77.52 2015 -16.13 20241023 975 73.33 20240102 3970 -57.43 20241023 1669 1.26 20241128 4.17 N 187660 100 21 억 269248 N N 0 N 00 N
9 20241128 091019 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1713 -7 5 -0.41 17100324 9992 2.71 1712 1723 1689 2235 1204 1720 1711.40 1.23 0 -2860 2003 1861 1788 1646 1573 1825 1610 22 515 100 1160 1 1 21836250 374 -13.49 1.35 12 0.05 -127.00 1273.00 2015 20241023 -14.99 952 20231222 79.94 2015 -14.99 20241023 975 75.69 20240102 3970 -56.85 20241023 1689 1.42 20241128 4.17 N 187660 100 21 억 269248 N N 0 N 00 N
10 20241127 160956 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1720 -100 5 -5.49 650868910 366377 246.08 1910 1930 1715 2365 1274 1820 1776.53 2.03 0 -174290 1892 1856 1806 1770 1720 1874 1788 22 545 100 1230 1 1 21836250 376 -13.54 1.35 12 1.68 -127.00 1273.00 2015 20241023 -14.64 952 20231222 80.67 2015 -14.64 20241023 975 76.41 20240102 3970 -56.68 20241023 1715 0.29 20241127 4.21 N 187660 100 21 억 442738 N N 0 N 00 N
11 20241127 151015 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1729 -91 5 -5.00 619763934 348324 233.96 1910 1930 1715 2365 1274 1820 1779.27 2.03 0 -170263 1892 1856 1806 1770 1720 1874 1788 22 545 100 1230 1 1 21836250 378 -13.61 1.36 12 1.60 -127.00 1273.00 2015 20241023 -14.19 952 20231222 81.62 2015 -14.19 20241023 975 77.33 20240102 3970 -56.45 20241023 1715 0.82 20241127 4.21 N 187660 100 21 억 442738 N N 0 N 00 N
12 20241127 141012 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1758 -62 5 -3.41 546588797 306051 205.56 1910 1930 1720 2365 1274 1820 1785.94 2.03 0 -149108 1892 1856 1806 1770 1720 1874 1788 22 545 100 1230 1 1 21836250 384 -13.84 1.38 12 1.40 -127.00 1273.00 2015 20241023 -12.75 952 20231222 84.66 2015 -12.75 20241023 975 80.31 20240102 3970 -55.72 20241023 1720 2.21 20241127 4.21 N 187660 100 21 억 442738 N N 0 N 00 N