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
424760/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
20241128,161404,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,792,-7,5,-0.88,68891327,87939,22.87,799,810,768,1038,560,799,783.28,0.02,0,217,894,846,817,769,740,832,755,20,239,100,540,1,1,19665002,156,-3.36,0.60,12,0.45,-236.00,1310.00,2135,20240124,-62.90,768,20241128,3.12,2135,-62.90,20240124,768,3.12,20241128,2135,-62.90,20240124,768,3.12,20241128,0.51,N,424760,100,19 억,,4135,N,N,0,N,00,N
20241128,151432,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,790,-9,5,-1.13,66724101,85201,22.16,799,810,768,1038,560,799,783.02,0.02,0,239,894,846,817,769,740,832,755,20,239,100,540,1,1,19665002,155,-3.35,0.60,12,0.43,-236.00,1310.00,2135,20240124,-63.00,768,20241128,2.86,2135,-63.00,20240124,768,2.86,20241128,2135,-63.00,20240124,768,2.86,20241128,0.51,N,424760,100,19 억,,4135,N,N,0,N,00,N
20241128,141431,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,786,-13,5,-1.63,63768512,81445,21.18,799,810,768,1038,560,799,782.84,0.02,0,239,894,846,817,769,740,832,755,20,239,100,540,1,1,19665002,155,-3.33,0.60,12,0.41,-236.00,1310.00,2135,20240124,-63.19,768,20241128,2.34,2135,-63.19,20240124,768,2.34,20241128,2135,-63.19,20240124,768,2.34,20241128,0.51,N,424760,100,19 억,,4135,N,N,0,N,00,N
20241128,131427,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,781,-18,5,-2.25,60040930,76665,19.94,799,810,768,1038,560,799,783.03,0.02,0,1459,894,846,817,769,740,832,755,20,239,100,540,1,1,19665002,154,-3.31,0.60,12,0.39,-236.00,1310.00,2135,20240124,-63.42,768,20241128,1.69,2135,-63.42,20240124,768,1.69,20241128,2135,-63.42,20240124,768,1.69,20241128,0.51,N,424760,100,19 억,,4135,N,N,0,N,00,N
20241128,121425,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,782,-17,5,-2.13,56840522,72570,18.87,799,810,768,1038,560,799,783.11,0.02,0,2015,894,846,817,769,740,832,755,20,239,100,540,1,1,19665002,154,-3.31,0.60,12,0.37,-236.00,1310.00,2135,20240124,-63.37,768,20241128,1.82,2135,-63.37,20240124,768,1.82,20241128,2135,-63.37,20240124,768,1.82,20241128,0.51,N,424760,100,19 억,,4135,N,N,0,N,00,N
20241128,111429,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,793,-6,5,-0.75,55785472,71219,18.52,799,810,768,1038,560,799,783.15,0.02,0,3067,894,846,817,769,740,832,755,20,239,100,540,1,1,19665002,156,-3.36,0.61,12,0.36,-236.00,1310.00,2135,20240124,-62.86,768,20241128,3.26,2135,-62.86,20240124,768,3.26,20241128,2135,-62.86,20240124,768,3.26,20241128,0.51,N,424760,100,19 억,,4135,N,N,0,N,00,N
20241128,101426,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,781,-18,5,-2.25,43639671,55496,14.43,799,810,773,1038,560,799,786.21,0.02,0,3617,894,846,817,769,740,832,755,20,239,100,540,1,1,19665002,154,-3.31,0.60,12,0.28,-236.00,1310.00,2135,20240124,-63.42,773,20241128,1.03,2135,-63.42,20240124,773,1.03,20241128,2135,-63.42,20240124,773,1.03,20241128,0.51,N,424760,100,19 억,,4135,N,N,0,N,00,N
20241128,091425,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,781,-18,5,-2.25,20321020,25540,6.64,799,810,776,1038,560,799,795.57,0.02,0,2334,894,846,817,769,740,832,755,20,239,100,540,1,1,19665002,154,-3.31,0.60,12,0.13,-236.00,1310.00,2135,20240124,-63.42,776,20241128,0.64,2135,-63.42,20240124,776,0.64,20241128,2135,-63.42,20240124,776,0.64,20241128,0.51,N,424760,100,19 억,,4135,N,N,0,N,00,N
20241127,161349,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,799,-53,5,-6.22,311244809,383044,12.36,855,865,788,1107,597,852,812.59,0.04,0,-3442,1188,1020,934,766,680,977,723,20,255,100,570,1,1,19665002,157,-3.39,0.61,12,1.95,-236.00,1310.00,2135,20240124,-62.58,785,20241115,1.78,2135,-62.58,20240124,785,1.78,20241115,2135,-62.58,20240124,785,1.78,20241115,0.51,N,424760,100,19 억,,7577,N,N,0,N,00,N
20241127,151416,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,799,-53,5,-6.22,307205644,377989,12.20,855,865,788,1107,597,852,812.72,0.04,0,-2539,1188,1020,934,766,680,977,723,20,255,100,570,1,1,19665002,157,-3.39,0.61,12,1.92,-236.00,1310.00,2135,20240124,-62.58,785,20241115,1.78,2135,-62.58,20240124,785,1.78,20241115,2135,-62.58,20240124,785,1.78,20241115,0.51,N,424760,100,19 억,,7577,N,N,0,N,00,N
20241127,141410,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,798,-54,5,-6.34,252928180,309367,9.99,855,865,797,1107,597,852,817.55,0.04,0,-2504,1188,1020,934,766,680,977,723,20,255,100,570,1,1,19665002,157,-3.38,0.61,12,1.57,-236.00,1310.00,2135,20240124,-62.62,785,20241115,1.66,2135,-62.62,20240124,785,1.66,20241115,2135,-62.62,20240124,785,1.66,20241115,0.51,N,424760,100,19 억,,7577,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 161404 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 792 -7 5 -0.88 68891327 87939 22.87 799 810 768 1038 560 799 783.28 0.02 0 217 894 846 817 769 740 832 755 20 239 100 540 1 1 19665002 156 -3.36 0.60 12 0.45 -236.00 1310.00 2135 20240124 -62.90 768 20241128 3.12 2135 -62.90 20240124 768 3.12 20241128 2135 -62.90 20240124 768 3.12 20241128 0.51 N 424760 100 19 억 4135 N N 0 N 00 N
3 20241128 151432 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 790 -9 5 -1.13 66724101 85201 22.16 799 810 768 1038 560 799 783.02 0.02 0 239 894 846 817 769 740 832 755 20 239 100 540 1 1 19665002 155 -3.35 0.60 12 0.43 -236.00 1310.00 2135 20240124 -63.00 768 20241128 2.86 2135 -63.00 20240124 768 2.86 20241128 2135 -63.00 20240124 768 2.86 20241128 0.51 N 424760 100 19 억 4135 N N 0 N 00 N
4 20241128 141431 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 786 -13 5 -1.63 63768512 81445 21.18 799 810 768 1038 560 799 782.84 0.02 0 239 894 846 817 769 740 832 755 20 239 100 540 1 1 19665002 155 -3.33 0.60 12 0.41 -236.00 1310.00 2135 20240124 -63.19 768 20241128 2.34 2135 -63.19 20240124 768 2.34 20241128 2135 -63.19 20240124 768 2.34 20241128 0.51 N 424760 100 19 억 4135 N N 0 N 00 N
5 20241128 131427 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 781 -18 5 -2.25 60040930 76665 19.94 799 810 768 1038 560 799 783.03 0.02 0 1459 894 846 817 769 740 832 755 20 239 100 540 1 1 19665002 154 -3.31 0.60 12 0.39 -236.00 1310.00 2135 20240124 -63.42 768 20241128 1.69 2135 -63.42 20240124 768 1.69 20241128 2135 -63.42 20240124 768 1.69 20241128 0.51 N 424760 100 19 억 4135 N N 0 N 00 N
6 20241128 121425 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 782 -17 5 -2.13 56840522 72570 18.87 799 810 768 1038 560 799 783.11 0.02 0 2015 894 846 817 769 740 832 755 20 239 100 540 1 1 19665002 154 -3.31 0.60 12 0.37 -236.00 1310.00 2135 20240124 -63.37 768 20241128 1.82 2135 -63.37 20240124 768 1.82 20241128 2135 -63.37 20240124 768 1.82 20241128 0.51 N 424760 100 19 억 4135 N N 0 N 00 N
7 20241128 111429 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 793 -6 5 -0.75 55785472 71219 18.52 799 810 768 1038 560 799 783.15 0.02 0 3067 894 846 817 769 740 832 755 20 239 100 540 1 1 19665002 156 -3.36 0.61 12 0.36 -236.00 1310.00 2135 20240124 -62.86 768 20241128 3.26 2135 -62.86 20240124 768 3.26 20241128 2135 -62.86 20240124 768 3.26 20241128 0.51 N 424760 100 19 억 4135 N N 0 N 00 N
8 20241128 101426 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 781 -18 5 -2.25 43639671 55496 14.43 799 810 773 1038 560 799 786.21 0.02 0 3617 894 846 817 769 740 832 755 20 239 100 540 1 1 19665002 154 -3.31 0.60 12 0.28 -236.00 1310.00 2135 20240124 -63.42 773 20241128 1.03 2135 -63.42 20240124 773 1.03 20241128 2135 -63.42 20240124 773 1.03 20241128 0.51 N 424760 100 19 억 4135 N N 0 N 00 N
9 20241128 091425 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 781 -18 5 -2.25 20321020 25540 6.64 799 810 776 1038 560 799 795.57 0.02 0 2334 894 846 817 769 740 832 755 20 239 100 540 1 1 19665002 154 -3.31 0.60 12 0.13 -236.00 1310.00 2135 20240124 -63.42 776 20241128 0.64 2135 -63.42 20240124 776 0.64 20241128 2135 -63.42 20240124 776 0.64 20241128 0.51 N 424760 100 19 억 4135 N N 0 N 00 N
10 20241127 161349 57 100.00 KOSDAQ 기타서비스 N N N N N 799 -53 5 -6.22 311244809 383044 12.36 855 865 788 1107 597 852 812.59 0.04 0 -3442 1188 1020 934 766 680 977 723 20 255 100 570 1 1 19665002 157 -3.39 0.61 12 1.95 -236.00 1310.00 2135 20240124 -62.58 785 20241115 1.78 2135 -62.58 20240124 785 1.78 20241115 2135 -62.58 20240124 785 1.78 20241115 0.51 N 424760 100 19 억 7577 N N 0 N 00 N
11 20241127 151416 57 100.00 KOSDAQ 기타서비스 N N N N N 799 -53 5 -6.22 307205644 377989 12.20 855 865 788 1107 597 852 812.72 0.04 0 -2539 1188 1020 934 766 680 977 723 20 255 100 570 1 1 19665002 157 -3.39 0.61 12 1.92 -236.00 1310.00 2135 20240124 -62.58 785 20241115 1.78 2135 -62.58 20240124 785 1.78 20241115 2135 -62.58 20240124 785 1.78 20241115 0.51 N 424760 100 19 억 7577 N N 0 N 00 N
12 20241127 141410 57 100.00 KOSDAQ 기타서비스 N N N N N 798 -54 5 -6.34 252928180 309367 9.99 855 865 797 1107 597 852 817.55 0.04 0 -2504 1188 1020 934 766 680 977 723 20 255 100 570 1 1 19665002 157 -3.38 0.61 12 1.57 -236.00 1310.00 2135 20240124 -62.62 785 20241115 1.66 2135 -62.62 20240124 785 1.66 20241115 2135 -62.62 20240124 785 1.66 20241115 0.51 N 424760 100 19 억 7577 N N 0 N 00 N