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
377450/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
20241128,161333,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,15320,-180,5,-1.16,1689680210,108962,57.60,15610,15730,15240,20150,10850,15500,15507.23,3.37,0,-8398,15926,15712,15436,15222,14946,15745,15255,17,4650,100,11470,10,1,17330000,2655,12.25,1.48,12,0.63,1251.00,10358.00,15730,20241128,-2.61,8420,20231129,81.95,15730,-2.61,20241128,8450,81.30,20240117,15730,-2.61,20241128,8420,81.95,20231129,3.29,N,377450,100,17 억,,583418,N,N,0,N,00,N
20241128,151359,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,15390,-110,5,-0.71,1662232840,107172,56.66,15610,15730,15240,20150,10850,15500,15509.95,3.37,0,-8095,15926,15712,15436,15222,14946,15745,15255,17,4650,100,11470,10,1,17330000,2667,12.30,1.49,12,0.62,1251.00,10358.00,15730,20241128,-2.16,8420,20231129,82.78,15730,-2.16,20241128,8450,82.13,20240117,15730,-2.16,20241128,8420,82.78,20231129,3.29,N,377450,100,17 억,,583418,N,N,0,N,00,N
20241128,141357,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,15550,50,2,0.32,1478311770,95306,50.38,15610,15730,15240,20150,10850,15500,15511.21,3.37,0,-9315,15926,15712,15436,15222,14946,15745,15255,17,4650,100,11470,10,1,17330000,2695,12.43,1.50,12,0.55,1251.00,10358.00,15730,20241128,-1.14,8420,20231129,84.68,15730,-1.14,20241128,8450,84.02,20240117,15730,-1.14,20241128,8420,84.68,20231129,3.29,N,377450,100,17 억,,583418,N,N,0,N,00,N
20241128,131354,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,15690,190,2,1.23,1323994410,85399,45.15,15610,15730,15240,20150,10850,15500,15503.63,3.37,0,-8634,15926,15712,15436,15222,14946,15745,15255,17,4650,100,11470,10,1,17330000,2719,12.54,1.51,12,0.49,1251.00,10358.00,15730,20241128,-0.25,8420,20231129,86.34,15730,-0.25,20241128,8450,85.68,20240117,15730,-0.25,20241128,8420,86.34,20231129,3.29,N,377450,100,17 억,,583418,N,N,0,N,00,N
20241128,121353,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,15540,40,2,0.26,1072953600,69305,36.64,15610,15730,15240,20150,10850,15500,15481.62,3.37,0,-3209,15926,15712,15436,15222,14946,15745,15255,17,4650,100,11470,10,1,17330000,2693,12.42,1.50,12,0.40,1251.00,10358.00,15730,20241128,-1.21,8420,20231129,84.56,15730,-1.21,20241128,8450,83.91,20240117,15730,-1.21,20241128,8420,84.56,20231129,3.29,N,377450,100,17 억,,583418,N,N,0,N,00,N
20241128,111356,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,15360,-140,5,-0.90,901450680,58160,30.75,15610,15730,15250,20150,10850,15500,15499.50,3.37,0,5491,15926,15712,15436,15222,14946,15745,15255,17,4650,100,11470,10,1,17330000,2662,12.28,1.48,12,0.34,1251.00,10358.00,15730,20241128,-2.35,8420,20231129,82.42,15730,-2.35,20241128,8450,81.78,20240117,15730,-2.35,20241128,8420,82.42,20231129,3.29,N,377450,100,17 억,,583418,N,N,0,N,00,N
20241128,101354,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,15490,-10,5,-0.06,533027300,34127,18.04,15610,15730,15300,20150,10850,15500,15618.93,3.37,0,-2206,15926,15712,15436,15222,14946,15745,15255,17,4650,100,11470,10,1,17330000,2684,12.38,1.50,12,0.20,1251.00,10358.00,15730,20241128,-1.53,8420,20231129,83.97,15730,-1.53,20241128,8450,83.31,20240117,15730,-1.53,20241128,8420,83.97,20231129,3.29,N,377450,100,17 억,,583418,N,N,0,N,00,N
20241128,091353,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15500,0,3,0.00,78468500,5066,2.68,15610,15610,15300,20150,10850,15500,15489.24,3.37,0,-2270,15926,15712,15436,15222,14946,15745,15255,17,4650,100,11470,10,1,17330000,2686,12.39,1.50,12,0.03,1251.00,10358.00,15650,20241127,-0.96,8420,20231129,84.09,15650,-0.96,20241127,8450,83.43,20240117,15650,-0.96,20241127,8420,84.09,20231129,3.29,N,377450,100,17 억,,583418,N,N,0,N,00,N
20241127,161318,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,15500,250,2,1.64,2924906220,188984,124.90,15500,15650,15160,19820,10680,15250,15476.99,3.46,0,-15320,15823,15536,15193,14906,14563,15680,15050,17,4570,100,11280,10,1,17330000,2686,12.39,1.50,12,1.09,1251.00,10358.00,15650,20241127,-0.96,7890,20231120,96.45,15650,-0.96,20241127,8450,83.43,20240117,15650,-0.96,20241127,8420,84.09,20231129,3.27,N,377450,100,17 억,,599809,N,N,0,N,00,N
20241127,151345,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,15520,270,2,1.77,2902260350,187523,123.93,15500,15650,15160,19820,10680,15250,15476.82,3.46,0,-15119,15823,15536,15193,14906,14563,15680,15050,17,4570,100,11280,10,1,17330000,2690,12.41,1.50,12,1.08,1251.00,10358.00,15650,20241127,-0.83,7890,20231120,96.70,15650,-0.83,20241127,8450,83.67,20240117,15650,-0.83,20241127,8420,84.32,20231129,3.27,N,377450,100,17 억,,599809,N,N,0,N,00,N
20241127,141338,55,60.00,KOSDAQ,신고가,기타서비스,N,N,N,Y,60,N,15500,250,2,1.64,2643761960,170842,112.91,15500,15650,15160,19820,10680,15250,15474.89,3.46,0,-4255,15823,15536,15193,14906,14563,15680,15050,17,4570,100,11280,10,1,17330000,2686,12.39,1.50,12,0.99,1251.00,10358.00,15650,20241127,-0.96,7890,20231120,96.45,15650,-0.96,20241127,8450,83.43,20240117,15650,-0.96,20241127,8420,84.09,20231129,3.27,N,377450,100,17 억,,599809,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 161333 55 60.00 KOSDAQ 신고가 기타서비스 N N N Y 60 N 15320 -180 5 -1.16 1689680210 108962 57.60 15610 15730 15240 20150 10850 15500 15507.23 3.37 0 -8398 15926 15712 15436 15222 14946 15745 15255 17 4650 100 11470 10 1 17330000 2655 12.25 1.48 12 0.63 1251.00 10358.00 15730 20241128 -2.61 8420 20231129 81.95 15730 -2.61 20241128 8450 81.30 20240117 15730 -2.61 20241128 8420 81.95 20231129 3.29 N 377450 100 17 억 583418 N N 0 N 00 N
3 20241128 151359 55 60.00 KOSDAQ 신고가 기타서비스 N N N Y 60 N 15390 -110 5 -0.71 1662232840 107172 56.66 15610 15730 15240 20150 10850 15500 15509.95 3.37 0 -8095 15926 15712 15436 15222 14946 15745 15255 17 4650 100 11470 10 1 17330000 2667 12.30 1.49 12 0.62 1251.00 10358.00 15730 20241128 -2.16 8420 20231129 82.78 15730 -2.16 20241128 8450 82.13 20240117 15730 -2.16 20241128 8420 82.78 20231129 3.29 N 377450 100 17 억 583418 N N 0 N 00 N
4 20241128 141357 55 60.00 KOSDAQ 신고가 기타서비스 N N N Y 60 N 15550 50 2 0.32 1478311770 95306 50.38 15610 15730 15240 20150 10850 15500 15511.21 3.37 0 -9315 15926 15712 15436 15222 14946 15745 15255 17 4650 100 11470 10 1 17330000 2695 12.43 1.50 12 0.55 1251.00 10358.00 15730 20241128 -1.14 8420 20231129 84.68 15730 -1.14 20241128 8450 84.02 20240117 15730 -1.14 20241128 8420 84.68 20231129 3.29 N 377450 100 17 억 583418 N N 0 N 00 N
5 20241128 131354 55 60.00 KOSDAQ 신고가 기타서비스 N N N Y 60 N 15690 190 2 1.23 1323994410 85399 45.15 15610 15730 15240 20150 10850 15500 15503.63 3.37 0 -8634 15926 15712 15436 15222 14946 15745 15255 17 4650 100 11470 10 1 17330000 2719 12.54 1.51 12 0.49 1251.00 10358.00 15730 20241128 -0.25 8420 20231129 86.34 15730 -0.25 20241128 8450 85.68 20240117 15730 -0.25 20241128 8420 86.34 20231129 3.29 N 377450 100 17 억 583418 N N 0 N 00 N
6 20241128 121353 55 60.00 KOSDAQ 신고가 기타서비스 N N N Y 60 N 15540 40 2 0.26 1072953600 69305 36.64 15610 15730 15240 20150 10850 15500 15481.62 3.37 0 -3209 15926 15712 15436 15222 14946 15745 15255 17 4650 100 11470 10 1 17330000 2693 12.42 1.50 12 0.40 1251.00 10358.00 15730 20241128 -1.21 8420 20231129 84.56 15730 -1.21 20241128 8450 83.91 20240117 15730 -1.21 20241128 8420 84.56 20231129 3.29 N 377450 100 17 억 583418 N N 0 N 00 N
7 20241128 111356 55 60.00 KOSDAQ 신고가 기타서비스 N N N Y 60 N 15360 -140 5 -0.90 901450680 58160 30.75 15610 15730 15250 20150 10850 15500 15499.50 3.37 0 5491 15926 15712 15436 15222 14946 15745 15255 17 4650 100 11470 10 1 17330000 2662 12.28 1.48 12 0.34 1251.00 10358.00 15730 20241128 -2.35 8420 20231129 82.42 15730 -2.35 20241128 8450 81.78 20240117 15730 -2.35 20241128 8420 82.42 20231129 3.29 N 377450 100 17 억 583418 N N 0 N 00 N
8 20241128 101354 55 60.00 KOSDAQ 신고가 기타서비스 N N N Y 60 N 15490 -10 5 -0.06 533027300 34127 18.04 15610 15730 15300 20150 10850 15500 15618.93 3.37 0 -2206 15926 15712 15436 15222 14946 15745 15255 17 4650 100 11470 10 1 17330000 2684 12.38 1.50 12 0.20 1251.00 10358.00 15730 20241128 -1.53 8420 20231129 83.97 15730 -1.53 20241128 8450 83.31 20240117 15730 -1.53 20241128 8420 83.97 20231129 3.29 N 377450 100 17 억 583418 N N 0 N 00 N
9 20241128 091353 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15500 0 3 0.00 78468500 5066 2.68 15610 15610 15300 20150 10850 15500 15489.24 3.37 0 -2270 15926 15712 15436 15222 14946 15745 15255 17 4650 100 11470 10 1 17330000 2686 12.39 1.50 12 0.03 1251.00 10358.00 15650 20241127 -0.96 8420 20231129 84.09 15650 -0.96 20241127 8450 83.43 20240117 15650 -0.96 20241127 8420 84.09 20231129 3.29 N 377450 100 17 억 583418 N N 0 N 00 N
10 20241127 161318 55 60.00 KOSDAQ 신고가 기타서비스 N N N Y 60 N 15500 250 2 1.64 2924906220 188984 124.90 15500 15650 15160 19820 10680 15250 15476.99 3.46 0 -15320 15823 15536 15193 14906 14563 15680 15050 17 4570 100 11280 10 1 17330000 2686 12.39 1.50 12 1.09 1251.00 10358.00 15650 20241127 -0.96 7890 20231120 96.45 15650 -0.96 20241127 8450 83.43 20240117 15650 -0.96 20241127 8420 84.09 20231129 3.27 N 377450 100 17 억 599809 N N 0 N 00 N
11 20241127 151345 55 60.00 KOSDAQ 신고가 기타서비스 N N N Y 60 N 15520 270 2 1.77 2902260350 187523 123.93 15500 15650 15160 19820 10680 15250 15476.82 3.46 0 -15119 15823 15536 15193 14906 14563 15680 15050 17 4570 100 11280 10 1 17330000 2690 12.41 1.50 12 1.08 1251.00 10358.00 15650 20241127 -0.83 7890 20231120 96.70 15650 -0.83 20241127 8450 83.67 20240117 15650 -0.83 20241127 8420 84.32 20231129 3.27 N 377450 100 17 억 599809 N N 0 N 00 N
12 20241127 141338 55 60.00 KOSDAQ 신고가 기타서비스 N N N Y 60 N 15500 250 2 1.64 2643761960 170842 112.91 15500 15650 15160 19820 10680 15250 15474.89 3.46 0 -4255 15823 15536 15193 14906 14563 15680 15050 17 4570 100 11280 10 1 17330000 2686 12.39 1.50 12 0.99 1251.00 10358.00 15650 20241127 -0.96 7890 20231120 96.45 15650 -0.96 20241127 8450 83.43 20240117 15650 -0.96 20241127 8420 84.09 20231129 3.27 N 377450 100 17 억 599809 N N 0 N 00 N