ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089230/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
20241118,160643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1045,50,2,5.03,963202691,870520,684.65,990,1196,990,1293,697,995,1106.47,0.40,0,36349,1099,1046,995,942,891,1021,917,219,298,1000,610,1,1,21882953,229,-0.58,0.66,12,3.98,-1808.00,1574.00,2995,20240229,-65.11,944,20241115,10.70,2995,-65.11,20240229,944,10.70,20241115,2995,-65.11,20240229,185,464.86,20231226,0.51,N,089230,1000,218 억,,87266,N,N,0,N,00,N
20241118,150649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1045,50,2,5.03,940231161,848552,667.37,990,1196,990,1293,697,995,1108.04,0.40,0,42497,1099,1046,995,942,891,1021,917,219,298,1000,610,1,1,21882953,229,-0.58,0.66,12,3.88,-1808.00,1574.00,2995,20240229,-65.11,944,20241115,10.70,2995,-65.11,20240229,944,10.70,20241115,2995,-65.11,20240229,185,464.86,20231226,0.51,N,089230,1000,218 억,,87266,N,N,0,N,00,N
20241118,140652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1044,49,2,4.92,910636910,820189,645.07,990,1196,990,1293,697,995,1110.28,0.40,0,35349,1099,1046,995,942,891,1021,917,219,298,1000,610,1,1,21882953,228,-0.58,0.66,12,3.75,-1808.00,1574.00,2995,20240229,-65.14,944,20241115,10.59,2995,-65.14,20240229,944,10.59,20241115,2995,-65.14,20240229,185,464.32,20231226,0.51,N,089230,1000,218 억,,87266,N,N,0,N,00,N
20241118,130648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1077,82,2,8.24,831525354,745503,586.33,990,1196,990,1293,697,995,1115.39,0.40,0,13767,1099,1046,995,942,891,1021,917,219,298,1000,610,1,1,21882953,236,-0.60,0.68,12,3.41,-1808.00,1574.00,2995,20240229,-64.04,944,20241115,14.09,2995,-64.04,20240229,944,14.09,20241115,2995,-64.04,20240229,185,482.16,20231226,0.51,N,089230,1000,218 억,,87266,N,N,0,N,00,N
20241118,120651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1088,93,2,9.35,793832147,710553,558.84,990,1196,990,1293,697,995,1117.20,0.40,0,10852,1099,1046,995,942,891,1021,917,219,298,1000,610,1,1,21882953,238,-0.60,0.69,12,3.25,-1808.00,1574.00,2995,20240229,-63.67,944,20241115,15.25,2995,-63.67,20240229,944,15.25,20241115,2995,-63.67,20240229,185,488.11,20231226,0.51,N,089230,1000,218 억,,87266,N,N,0,N,00,N
20241118,110650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1119,124,2,12.46,689424317,615239,483.88,990,1196,990,1293,697,995,1120.58,0.40,0,-2320,1099,1046,995,942,891,1021,917,219,298,1000,610,1,1,21882953,245,-0.62,0.71,12,2.81,-1808.00,1574.00,2995,20240229,-62.64,944,20241115,18.54,2995,-62.64,20240229,944,18.54,20241115,2995,-62.64,20240229,185,504.86,20231226,0.51,N,089230,1000,218 억,,87266,N,N,0,N,00,N
20241118,100644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1070,75,2,7.54,154832995,141306,111.14,990,1184,990,1293,697,995,1095.73,0.40,0,-928,1099,1046,995,942,891,1021,917,219,298,1000,610,1,1,21882953,234,-0.59,0.68,12,0.65,-1808.00,1574.00,2995,20240229,-64.27,944,20241115,13.35,2995,-64.27,20240229,944,13.35,20241115,2995,-64.27,20240229,185,478.38,20231226,0.51,N,089230,1000,218 억,,87266,N,N,0,N,00,N
20241118,090643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1033,38,2,3.82,11654499,11580,9.11,990,1034,990,1293,697,995,1006.43,0.40,0,860,1099,1046,995,942,891,1021,917,219,298,1000,610,1,1,21882953,226,-0.57,0.66,12,0.05,-1808.00,1574.00,2995,20240229,-65.51,944,20241115,9.43,2995,-65.51,20240229,944,9.43,20241115,2995,-65.51,20240229,185,458.38,20231226,0.51,N,089230,1000,218 억,,87266,N,N,0,N,00,N
20241115,160704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,995,-14,5,-1.39,125977220,127143,97.57,1009,1048,944,1311,707,1009,990.83,0.35,0,9735,1103,1056,1027,980,951,1041,965,219,302,1000,620,1,1,21882953,218,-0.55,0.63,12,0.58,-1808.00,1574.00,2995,20240229,-66.78,944,20241115,5.40,2995,-66.78,20240229,944,5.40,20241115,2995,-66.78,20240229,184,440.76,20231116,0.53,N,089230,1000,218 억,,77626,N,N,0,N,00,N
20241115,150723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,998,-11,5,-1.09,111512075,112696,86.49,1009,1048,944,1311,707,1009,989.49,0.35,0,11268,1103,1056,1027,980,951,1041,965,219,302,1000,620,1,1,21882953,218,-0.55,0.63,12,0.51,-1808.00,1574.00,2995,20240229,-66.68,944,20241115,5.72,2995,-66.68,20240229,944,5.72,20241115,2995,-66.68,20240229,184,442.39,20231116,0.53,N,089230,1000,218 억,,77626,N,N,0,N,00,N
20241115,140715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,992,-17,5,-1.68,87297025,88462,67.89,1009,1048,944,1311,707,1009,986.83,0.35,0,6277,1103,1056,1027,980,951,1041,965,219,302,1000,620,1,1,21882953,217,-0.55,0.63,12,0.40,-1808.00,1574.00,2995,20240229,-66.88,944,20241115,5.08,2995,-66.88,20240229,944,5.08,20241115,2995,-66.88,20240229,184,439.13,20231116,0.53,N,089230,1000,218 억,,77626,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 20241118 160643 57 100.00 KOSDAQ 기타서비스 N N N N N 1045 50 2 5.03 963202691 870520 684.65 990 1196 990 1293 697 995 1106.47 0.40 0 36349 1099 1046 995 942 891 1021 917 219 298 1000 610 1 1 21882953 229 -0.58 0.66 12 3.98 -1808.00 1574.00 2995 20240229 -65.11 944 20241115 10.70 2995 -65.11 20240229 944 10.70 20241115 2995 -65.11 20240229 185 464.86 20231226 0.51 N 089230 1000 218 억 87266 N N 0 N 00 N
3 20241118 150649 57 100.00 KOSDAQ 기타서비스 N N N N N 1045 50 2 5.03 940231161 848552 667.37 990 1196 990 1293 697 995 1108.04 0.40 0 42497 1099 1046 995 942 891 1021 917 219 298 1000 610 1 1 21882953 229 -0.58 0.66 12 3.88 -1808.00 1574.00 2995 20240229 -65.11 944 20241115 10.70 2995 -65.11 20240229 944 10.70 20241115 2995 -65.11 20240229 185 464.86 20231226 0.51 N 089230 1000 218 억 87266 N N 0 N 00 N
4 20241118 140652 57 100.00 KOSDAQ 기타서비스 N N N N N 1044 49 2 4.92 910636910 820189 645.07 990 1196 990 1293 697 995 1110.28 0.40 0 35349 1099 1046 995 942 891 1021 917 219 298 1000 610 1 1 21882953 228 -0.58 0.66 12 3.75 -1808.00 1574.00 2995 20240229 -65.14 944 20241115 10.59 2995 -65.14 20240229 944 10.59 20241115 2995 -65.14 20240229 185 464.32 20231226 0.51 N 089230 1000 218 억 87266 N N 0 N 00 N
5 20241118 130648 57 100.00 KOSDAQ 기타서비스 N N N N N 1077 82 2 8.24 831525354 745503 586.33 990 1196 990 1293 697 995 1115.39 0.40 0 13767 1099 1046 995 942 891 1021 917 219 298 1000 610 1 1 21882953 236 -0.60 0.68 12 3.41 -1808.00 1574.00 2995 20240229 -64.04 944 20241115 14.09 2995 -64.04 20240229 944 14.09 20241115 2995 -64.04 20240229 185 482.16 20231226 0.51 N 089230 1000 218 억 87266 N N 0 N 00 N
6 20241118 120651 57 100.00 KOSDAQ 기타서비스 N N N N N 1088 93 2 9.35 793832147 710553 558.84 990 1196 990 1293 697 995 1117.20 0.40 0 10852 1099 1046 995 942 891 1021 917 219 298 1000 610 1 1 21882953 238 -0.60 0.69 12 3.25 -1808.00 1574.00 2995 20240229 -63.67 944 20241115 15.25 2995 -63.67 20240229 944 15.25 20241115 2995 -63.67 20240229 185 488.11 20231226 0.51 N 089230 1000 218 억 87266 N N 0 N 00 N
7 20241118 110650 57 100.00 KOSDAQ 기타서비스 N N N N N 1119 124 2 12.46 689424317 615239 483.88 990 1196 990 1293 697 995 1120.58 0.40 0 -2320 1099 1046 995 942 891 1021 917 219 298 1000 610 1 1 21882953 245 -0.62 0.71 12 2.81 -1808.00 1574.00 2995 20240229 -62.64 944 20241115 18.54 2995 -62.64 20240229 944 18.54 20241115 2995 -62.64 20240229 185 504.86 20231226 0.51 N 089230 1000 218 억 87266 N N 0 N 00 N
8 20241118 100644 57 100.00 KOSDAQ 기타서비스 N N N N N 1070 75 2 7.54 154832995 141306 111.14 990 1184 990 1293 697 995 1095.73 0.40 0 -928 1099 1046 995 942 891 1021 917 219 298 1000 610 1 1 21882953 234 -0.59 0.68 12 0.65 -1808.00 1574.00 2995 20240229 -64.27 944 20241115 13.35 2995 -64.27 20240229 944 13.35 20241115 2995 -64.27 20240229 185 478.38 20231226 0.51 N 089230 1000 218 억 87266 N N 0 N 00 N
9 20241118 090643 57 100.00 KOSDAQ 기타서비스 N N N N N 1033 38 2 3.82 11654499 11580 9.11 990 1034 990 1293 697 995 1006.43 0.40 0 860 1099 1046 995 942 891 1021 917 219 298 1000 610 1 1 21882953 226 -0.57 0.66 12 0.05 -1808.00 1574.00 2995 20240229 -65.51 944 20241115 9.43 2995 -65.51 20240229 944 9.43 20241115 2995 -65.51 20240229 185 458.38 20231226 0.51 N 089230 1000 218 억 87266 N N 0 N 00 N
10 20241115 160704 57 100.00 KOSDAQ 기타서비스 N N N N N 995 -14 5 -1.39 125977220 127143 97.57 1009 1048 944 1311 707 1009 990.83 0.35 0 9735 1103 1056 1027 980 951 1041 965 219 302 1000 620 1 1 21882953 218 -0.55 0.63 12 0.58 -1808.00 1574.00 2995 20240229 -66.78 944 20241115 5.40 2995 -66.78 20240229 944 5.40 20241115 2995 -66.78 20240229 184 440.76 20231116 0.53 N 089230 1000 218 억 77626 N N 0 N 00 N
11 20241115 150723 57 100.00 KOSDAQ 기타서비스 N N N N N 998 -11 5 -1.09 111512075 112696 86.49 1009 1048 944 1311 707 1009 989.49 0.35 0 11268 1103 1056 1027 980 951 1041 965 219 302 1000 620 1 1 21882953 218 -0.55 0.63 12 0.51 -1808.00 1574.00 2995 20240229 -66.68 944 20241115 5.72 2995 -66.68 20240229 944 5.72 20241115 2995 -66.68 20240229 184 442.39 20231116 0.53 N 089230 1000 218 억 77626 N N 0 N 00 N
12 20241115 140715 57 100.00 KOSDAQ 기타서비스 N N N N N 992 -17 5 -1.68 87297025 88462 67.89 1009 1048 944 1311 707 1009 986.83 0.35 0 6277 1103 1056 1027 980 951 1041 965 219 302 1000 620 1 1 21882953 217 -0.55 0.63 12 0.40 -1808.00 1574.00 2995 20240229 -66.88 944 20241115 5.08 2995 -66.88 20240229 944 5.08 20241115 2995 -66.88 20240229 184 439.13 20231116 0.53 N 089230 1000 218 억 77626 N N 0 N 00 N