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
376180/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
20241128,161329,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2665,-10,5,-0.37,193112735,72765,127.91,2650,2695,2635,3475,1875,2675,2653.65,1.10,0,-17336,2771,2722,2681,2632,2591,2720,2630,19,800,100,1650,5,1,18491378,493,11.01,1.35,12,0.39,242.00,1977.00,6160,20231228,-56.74,2350,20240806,13.40,5870,-54.60,20240104,2350,13.40,20240806,6160,-56.74,20231228,2350,13.40,20240806,3.33,N,376180,100,18 억,,203215,N,N,0,N,00,N
20241128,151355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2665,-10,5,-0.37,190620870,71830,126.27,2650,2695,2635,3475,1875,2675,2653.51,1.10,0,-17296,2771,2722,2681,2632,2591,2720,2630,19,800,100,1650,5,1,18491378,493,11.01,1.35,12,0.39,242.00,1977.00,6160,20231228,-56.74,2350,20240806,13.40,5870,-54.60,20240104,2350,13.40,20240806,6160,-56.74,20231228,2350,13.40,20240806,3.33,N,376180,100,18 억,,203215,N,N,0,N,00,N
20241128,141353,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2675,0,3,0.00,178576615,67313,118.33,2650,2695,2635,3475,1875,2675,2652.63,1.10,0,-17663,2771,2722,2681,2632,2591,2720,2630,19,800,100,1650,5,1,18491378,495,11.05,1.35,12,0.36,242.00,1977.00,6160,20231228,-56.57,2350,20240806,13.83,5870,-54.43,20240104,2350,13.83,20240806,6160,-56.57,20231228,2350,13.83,20240806,3.33,N,376180,100,18 억,,203215,N,N,0,N,00,N
20241128,131351,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2660,-15,5,-0.56,156879765,59139,103.96,2650,2675,2635,3475,1875,2675,2652.38,1.10,0,-17545,2771,2722,2681,2632,2591,2720,2630,19,800,100,1650,5,1,18491378,492,10.99,1.35,12,0.32,242.00,1977.00,6160,20231228,-56.82,2350,20240806,13.19,5870,-54.68,20240104,2350,13.19,20240806,6160,-56.82,20231228,2350,13.19,20240806,3.33,N,376180,100,18 억,,203215,N,N,0,N,00,N
20241128,121349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2665,-10,5,-0.37,153256195,57774,101.56,2650,2675,2635,3475,1875,2675,2652.33,1.10,0,-16845,2771,2722,2681,2632,2591,2720,2630,19,800,100,1650,5,1,18491378,493,11.01,1.35,12,0.31,242.00,1977.00,6160,20231228,-56.74,2350,20240806,13.40,5870,-54.60,20240104,2350,13.40,20240806,6160,-56.74,20231228,2350,13.40,20240806,3.33,N,376180,100,18 억,,203215,N,N,0,N,00,N
20241128,111352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2675,0,3,0.00,145432150,54827,96.38,2650,2675,2635,3475,1875,2675,2652.19,1.10,0,-17215,2771,2722,2681,2632,2591,2720,2630,19,800,100,1650,5,1,18491378,495,11.05,1.35,12,0.30,242.00,1977.00,6160,20231228,-56.57,2350,20240806,13.83,5870,-54.43,20240104,2350,13.83,20240806,6160,-56.57,20231228,2350,13.83,20240806,3.33,N,376180,100,18 억,,203215,N,N,0,N,00,N
20241128,101350,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2645,-30,5,-1.12,85790940,32352,56.87,2650,2675,2635,3475,1875,2675,2651.13,1.10,0,-12785,2771,2722,2681,2632,2591,2720,2630,19,800,100,1650,5,1,18491378,489,10.93,1.34,12,0.17,242.00,1977.00,6160,20231228,-57.06,2350,20240806,12.55,5870,-54.94,20240104,2350,12.55,20240806,6160,-57.06,20231228,2350,12.55,20240806,3.33,N,376180,100,18 억,,203215,N,N,0,N,00,N
20241128,091349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2660,-15,5,-0.56,17058805,6428,11.30,2650,2675,2640,3475,1875,2675,2650.34,1.10,0,180,2771,2722,2681,2632,2591,2720,2630,19,800,100,1650,5,1,18491378,492,10.99,1.35,12,0.03,242.00,1977.00,6160,20231228,-56.82,2350,20240806,13.19,5870,-54.68,20240104,2350,13.19,20240806,6160,-56.82,20231228,2350,13.19,20240806,3.33,N,376180,100,18 억,,203215,N,N,0,N,00,N
20241127,161314,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2675,0,3,0.00,148799275,55846,98.28,2675,2730,2640,3475,1875,2675,2664.45,1.14,0,-7893,2768,2721,2678,2631,2588,2745,2655,19,800,100,1650,5,1,18491378,495,11.05,1.35,12,0.30,242.00,1977.00,6160,20231228,-56.57,2350,20240806,13.83,5870,-54.43,20240104,2350,13.83,20240806,6160,-56.57,20231228,2350,13.83,20240806,3.36,N,376180,100,18 억,,211253,N,N,0,N,00,N
20241127,151341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2650,-25,5,-0.93,143134630,53714,94.53,2675,2730,2640,3475,1875,2675,2664.75,1.14,0,-7731,2768,2721,2678,2631,2588,2745,2655,19,800,100,1650,5,1,18491378,490,10.95,1.34,12,0.29,242.00,1977.00,6160,20231228,-56.98,2350,20240806,12.77,5870,-54.86,20240104,2350,12.77,20240806,6160,-56.98,20231228,2350,12.77,20240806,3.36,N,376180,100,18 억,,211253,N,N,0,N,00,N
20241127,141335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2655,-20,5,-0.75,127561195,47830,84.17,2675,2730,2650,3475,1875,2675,2666.97,1.14,0,-8105,2768,2721,2678,2631,2588,2745,2655,19,800,100,1650,5,1,18491378,491,10.97,1.34,12,0.26,242.00,1977.00,6160,20231228,-56.90,2350,20240806,12.98,5870,-54.77,20240104,2350,12.98,20240806,6160,-56.90,20231228,2350,12.98,20240806,3.36,N,376180,100,18 억,,211253,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 161329 57 100.00 KOSDAQ 기타제조 N N N N N 2665 -10 5 -0.37 193112735 72765 127.91 2650 2695 2635 3475 1875 2675 2653.65 1.10 0 -17336 2771 2722 2681 2632 2591 2720 2630 19 800 100 1650 5 1 18491378 493 11.01 1.35 12 0.39 242.00 1977.00 6160 20231228 -56.74 2350 20240806 13.40 5870 -54.60 20240104 2350 13.40 20240806 6160 -56.74 20231228 2350 13.40 20240806 3.33 N 376180 100 18 억 203215 N N 0 N 00 N
3 20241128 151355 57 100.00 KOSDAQ 기타제조 N N N N N 2665 -10 5 -0.37 190620870 71830 126.27 2650 2695 2635 3475 1875 2675 2653.51 1.10 0 -17296 2771 2722 2681 2632 2591 2720 2630 19 800 100 1650 5 1 18491378 493 11.01 1.35 12 0.39 242.00 1977.00 6160 20231228 -56.74 2350 20240806 13.40 5870 -54.60 20240104 2350 13.40 20240806 6160 -56.74 20231228 2350 13.40 20240806 3.33 N 376180 100 18 억 203215 N N 0 N 00 N
4 20241128 141353 57 100.00 KOSDAQ 기타제조 N N N N N 2675 0 3 0.00 178576615 67313 118.33 2650 2695 2635 3475 1875 2675 2652.63 1.10 0 -17663 2771 2722 2681 2632 2591 2720 2630 19 800 100 1650 5 1 18491378 495 11.05 1.35 12 0.36 242.00 1977.00 6160 20231228 -56.57 2350 20240806 13.83 5870 -54.43 20240104 2350 13.83 20240806 6160 -56.57 20231228 2350 13.83 20240806 3.33 N 376180 100 18 억 203215 N N 0 N 00 N
5 20241128 131351 57 100.00 KOSDAQ 기타제조 N N N N N 2660 -15 5 -0.56 156879765 59139 103.96 2650 2675 2635 3475 1875 2675 2652.38 1.10 0 -17545 2771 2722 2681 2632 2591 2720 2630 19 800 100 1650 5 1 18491378 492 10.99 1.35 12 0.32 242.00 1977.00 6160 20231228 -56.82 2350 20240806 13.19 5870 -54.68 20240104 2350 13.19 20240806 6160 -56.82 20231228 2350 13.19 20240806 3.33 N 376180 100 18 억 203215 N N 0 N 00 N
6 20241128 121349 57 100.00 KOSDAQ 기타제조 N N N N N 2665 -10 5 -0.37 153256195 57774 101.56 2650 2675 2635 3475 1875 2675 2652.33 1.10 0 -16845 2771 2722 2681 2632 2591 2720 2630 19 800 100 1650 5 1 18491378 493 11.01 1.35 12 0.31 242.00 1977.00 6160 20231228 -56.74 2350 20240806 13.40 5870 -54.60 20240104 2350 13.40 20240806 6160 -56.74 20231228 2350 13.40 20240806 3.33 N 376180 100 18 억 203215 N N 0 N 00 N
7 20241128 111352 57 100.00 KOSDAQ 기타제조 N N N N N 2675 0 3 0.00 145432150 54827 96.38 2650 2675 2635 3475 1875 2675 2652.19 1.10 0 -17215 2771 2722 2681 2632 2591 2720 2630 19 800 100 1650 5 1 18491378 495 11.05 1.35 12 0.30 242.00 1977.00 6160 20231228 -56.57 2350 20240806 13.83 5870 -54.43 20240104 2350 13.83 20240806 6160 -56.57 20231228 2350 13.83 20240806 3.33 N 376180 100 18 억 203215 N N 0 N 00 N
8 20241128 101350 57 100.00 KOSDAQ 기타제조 N N N N N 2645 -30 5 -1.12 85790940 32352 56.87 2650 2675 2635 3475 1875 2675 2651.13 1.10 0 -12785 2771 2722 2681 2632 2591 2720 2630 19 800 100 1650 5 1 18491378 489 10.93 1.34 12 0.17 242.00 1977.00 6160 20231228 -57.06 2350 20240806 12.55 5870 -54.94 20240104 2350 12.55 20240806 6160 -57.06 20231228 2350 12.55 20240806 3.33 N 376180 100 18 억 203215 N N 0 N 00 N
9 20241128 091349 57 100.00 KOSDAQ 기타제조 N N N N N 2660 -15 5 -0.56 17058805 6428 11.30 2650 2675 2640 3475 1875 2675 2650.34 1.10 0 180 2771 2722 2681 2632 2591 2720 2630 19 800 100 1650 5 1 18491378 492 10.99 1.35 12 0.03 242.00 1977.00 6160 20231228 -56.82 2350 20240806 13.19 5870 -54.68 20240104 2350 13.19 20240806 6160 -56.82 20231228 2350 13.19 20240806 3.33 N 376180 100 18 억 203215 N N 0 N 00 N
10 20241127 161314 57 100.00 KOSDAQ 기타제조 N N N N N 2675 0 3 0.00 148799275 55846 98.28 2675 2730 2640 3475 1875 2675 2664.45 1.14 0 -7893 2768 2721 2678 2631 2588 2745 2655 19 800 100 1650 5 1 18491378 495 11.05 1.35 12 0.30 242.00 1977.00 6160 20231228 -56.57 2350 20240806 13.83 5870 -54.43 20240104 2350 13.83 20240806 6160 -56.57 20231228 2350 13.83 20240806 3.36 N 376180 100 18 억 211253 N N 0 N 00 N
11 20241127 151341 57 100.00 KOSDAQ 기타제조 N N N N N 2650 -25 5 -0.93 143134630 53714 94.53 2675 2730 2640 3475 1875 2675 2664.75 1.14 0 -7731 2768 2721 2678 2631 2588 2745 2655 19 800 100 1650 5 1 18491378 490 10.95 1.34 12 0.29 242.00 1977.00 6160 20231228 -56.98 2350 20240806 12.77 5870 -54.86 20240104 2350 12.77 20240806 6160 -56.98 20231228 2350 12.77 20240806 3.36 N 376180 100 18 억 211253 N N 0 N 00 N
12 20241127 141335 57 100.00 KOSDAQ 기타제조 N N N N N 2655 -20 5 -0.75 127561195 47830 84.17 2675 2730 2650 3475 1875 2675 2666.97 1.14 0 -8105 2768 2721 2678 2631 2588 2745 2655 19 800 100 1650 5 1 18491378 491 10.97 1.34 12 0.26 242.00 1977.00 6160 20231228 -56.90 2350 20240806 12.98 5870 -54.77 20240104 2350 12.98 20240806 6160 -56.90 20231228 2350 12.98 20240806 3.36 N 376180 100 18 억 211253 N N 0 N 00 N