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
072990/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
20241128,160707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8570,150,2,1.78,102225840,11908,35.06,8510,8700,8440,10940,5900,8420,8584.64,6.66,0,2415,8960,8690,8540,8270,8120,8615,8195,36,2520,500,6230,10,1,7287341,625,8.48,0.75,12,0.16,1011.00,11458.00,11520,20241016,-25.61,8050,20231215,6.46,11520,-25.61,20241016,8200,4.51,20240805,11520,-25.61,20241016,8100,5.80,20231227,1.83,N,072990,500,36 억,,485343,N,N,0,N,00,N
20241128,150720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8600,180,2,2.14,98638310,11490,33.83,8510,8700,8440,10940,5900,8420,8584.71,6.66,0,2439,8960,8690,8540,8270,8120,8615,8195,36,2520,500,6230,10,1,7287341,627,8.51,0.75,12,0.16,1011.00,11458.00,11520,20241016,-25.35,8050,20231215,6.83,11520,-25.35,20241016,8200,4.88,20240805,11520,-25.35,20241016,8100,6.17,20231227,1.83,N,072990,500,36 억,,485343,N,N,0,N,00,N
20241128,140718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8560,140,2,1.66,71987320,8372,24.65,8510,8700,8440,10940,5900,8420,8598.58,6.66,0,2161,8960,8690,8540,8270,8120,8615,8195,36,2520,500,6230,10,1,7287341,624,8.47,0.75,12,0.11,1011.00,11458.00,11520,20241016,-25.69,8050,20231215,6.34,11520,-25.69,20241016,8200,4.39,20240805,11520,-25.69,20241016,8100,5.68,20231227,1.83,N,072990,500,36 억,,485343,N,N,0,N,00,N
20241128,130716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8580,160,2,1.90,65118540,7571,22.29,8510,8700,8440,10940,5900,8420,8601.05,6.66,0,1985,8960,8690,8540,8270,8120,8615,8195,36,2520,500,6230,10,1,7287341,625,8.49,0.75,12,0.10,1011.00,11458.00,11520,20241016,-25.52,8050,20231215,6.58,11520,-25.52,20241016,8200,4.63,20240805,11520,-25.52,20241016,8100,5.93,20231227,1.83,N,072990,500,36 억,,485343,N,N,0,N,00,N
20241128,120719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8620,200,2,2.38,50315060,5849,17.22,8510,8700,8440,10940,5900,8420,8602.34,6.66,0,1729,8960,8690,8540,8270,8120,8615,8195,36,2520,500,6230,10,1,7287341,628,8.53,0.75,12,0.08,1011.00,11458.00,11520,20241016,-25.17,8050,20231215,7.08,11520,-25.17,20241016,8200,5.12,20240805,11520,-25.17,20241016,8100,6.42,20231227,1.83,N,072990,500,36 억,,485343,N,N,0,N,00,N
20241128,110721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8620,200,2,2.38,43522890,5059,14.90,8510,8700,8440,10940,5900,8420,8603.06,6.66,0,1579,8960,8690,8540,8270,8120,8615,8195,36,2520,500,6230,10,1,7287341,628,8.53,0.75,12,0.07,1011.00,11458.00,11520,20241016,-25.17,8050,20231215,7.08,11520,-25.17,20241016,8200,5.12,20240805,11520,-25.17,20241016,8100,6.42,20231227,1.83,N,072990,500,36 억,,485343,N,N,0,N,00,N
20241128,100720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8670,250,2,2.97,27043750,3156,9.29,8510,8670,8440,10940,5900,8420,8569.00,6.66,0,1157,8960,8690,8540,8270,8120,8615,8195,36,2520,500,6230,10,1,7287341,632,8.58,0.76,12,0.04,1011.00,11458.00,11520,20241016,-24.74,8050,20231215,7.70,11520,-24.74,20241016,8200,5.73,20240805,11520,-24.74,20241016,8100,7.04,20231227,1.83,N,072990,500,36 억,,485343,N,N,0,N,00,N
20241128,090717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8500,80,2,0.95,264080,31,0.09,8510,8530,8500,10940,5900,8420,8518.71,6.66,0,-21,8960,8690,8540,8270,8120,8615,8195,36,2520,500,6230,10,1,7287341,619,8.41,0.74,12,0.00,1011.00,11458.00,11520,20241016,-26.22,8050,20231215,5.59,11520,-26.22,20241016,8200,3.66,20240805,11520,-26.22,20241016,8100,4.94,20231227,1.83,N,072990,500,36 억,,485343,N,N,0,N,00,N
20241127,160701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8420,-390,5,-4.43,288662770,33951,112.98,8810,8810,8390,11450,6170,8810,8502.33,6.75,0,-6889,9263,9036,8873,8646,8483,8955,8565,36,2640,500,6510,10,1,7287341,614,8.33,0.73,12,0.47,1011.00,11458.00,11520,20241016,-26.91,8050,20231215,4.60,11520,-26.91,20241016,8200,2.68,20240805,11520,-26.91,20241016,8100,3.95,20231227,1.82,N,072990,500,36 억,,492204,N,N,0,N,00,N
20241127,150714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8420,-390,5,-4.43,272133670,31985,106.44,8810,8810,8390,11450,6170,8810,8508.17,6.75,0,-6921,9263,9036,8873,8646,8483,8955,8565,36,2640,500,6510,10,1,7287341,614,8.33,0.73,12,0.44,1011.00,11458.00,11520,20241016,-26.91,8050,20231215,4.60,11520,-26.91,20241016,8200,2.68,20240805,11520,-26.91,20241016,8100,3.95,20231227,1.82,N,072990,500,36 억,,492204,N,N,0,N,00,N
20241127,140714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8450,-360,5,-4.09,144477770,16820,55.97,8810,8810,8440,11450,6170,8810,8589.64,6.75,0,-7032,9263,9036,8873,8646,8483,8955,8565,36,2640,500,6510,10,1,7287341,616,8.36,0.74,12,0.23,1011.00,11458.00,11520,20241016,-26.65,8050,20231215,4.97,11520,-26.65,20241016,8200,3.05,20240805,11520,-26.65,20241016,8100,4.32,20231227,1.82,N,072990,500,36 억,,492204,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 160707 57 100.00 KOSDAQ 기타서비스 N N N N N 8570 150 2 1.78 102225840 11908 35.06 8510 8700 8440 10940 5900 8420 8584.64 6.66 0 2415 8960 8690 8540 8270 8120 8615 8195 36 2520 500 6230 10 1 7287341 625 8.48 0.75 12 0.16 1011.00 11458.00 11520 20241016 -25.61 8050 20231215 6.46 11520 -25.61 20241016 8200 4.51 20240805 11520 -25.61 20241016 8100 5.80 20231227 1.83 N 072990 500 36 억 485343 N N 0 N 00 N
3 20241128 150720 57 100.00 KOSDAQ 기타서비스 N N N N N 8600 180 2 2.14 98638310 11490 33.83 8510 8700 8440 10940 5900 8420 8584.71 6.66 0 2439 8960 8690 8540 8270 8120 8615 8195 36 2520 500 6230 10 1 7287341 627 8.51 0.75 12 0.16 1011.00 11458.00 11520 20241016 -25.35 8050 20231215 6.83 11520 -25.35 20241016 8200 4.88 20240805 11520 -25.35 20241016 8100 6.17 20231227 1.83 N 072990 500 36 억 485343 N N 0 N 00 N
4 20241128 140718 57 100.00 KOSDAQ 기타서비스 N N N N N 8560 140 2 1.66 71987320 8372 24.65 8510 8700 8440 10940 5900 8420 8598.58 6.66 0 2161 8960 8690 8540 8270 8120 8615 8195 36 2520 500 6230 10 1 7287341 624 8.47 0.75 12 0.11 1011.00 11458.00 11520 20241016 -25.69 8050 20231215 6.34 11520 -25.69 20241016 8200 4.39 20240805 11520 -25.69 20241016 8100 5.68 20231227 1.83 N 072990 500 36 억 485343 N N 0 N 00 N
5 20241128 130716 57 100.00 KOSDAQ 기타서비스 N N N N N 8580 160 2 1.90 65118540 7571 22.29 8510 8700 8440 10940 5900 8420 8601.05 6.66 0 1985 8960 8690 8540 8270 8120 8615 8195 36 2520 500 6230 10 1 7287341 625 8.49 0.75 12 0.10 1011.00 11458.00 11520 20241016 -25.52 8050 20231215 6.58 11520 -25.52 20241016 8200 4.63 20240805 11520 -25.52 20241016 8100 5.93 20231227 1.83 N 072990 500 36 억 485343 N N 0 N 00 N
6 20241128 120719 57 100.00 KOSDAQ 기타서비스 N N N N N 8620 200 2 2.38 50315060 5849 17.22 8510 8700 8440 10940 5900 8420 8602.34 6.66 0 1729 8960 8690 8540 8270 8120 8615 8195 36 2520 500 6230 10 1 7287341 628 8.53 0.75 12 0.08 1011.00 11458.00 11520 20241016 -25.17 8050 20231215 7.08 11520 -25.17 20241016 8200 5.12 20240805 11520 -25.17 20241016 8100 6.42 20231227 1.83 N 072990 500 36 억 485343 N N 0 N 00 N
7 20241128 110721 57 100.00 KOSDAQ 기타서비스 N N N N N 8620 200 2 2.38 43522890 5059 14.90 8510 8700 8440 10940 5900 8420 8603.06 6.66 0 1579 8960 8690 8540 8270 8120 8615 8195 36 2520 500 6230 10 1 7287341 628 8.53 0.75 12 0.07 1011.00 11458.00 11520 20241016 -25.17 8050 20231215 7.08 11520 -25.17 20241016 8200 5.12 20240805 11520 -25.17 20241016 8100 6.42 20231227 1.83 N 072990 500 36 억 485343 N N 0 N 00 N
8 20241128 100720 57 100.00 KOSDAQ 기타서비스 N N N N N 8670 250 2 2.97 27043750 3156 9.29 8510 8670 8440 10940 5900 8420 8569.00 6.66 0 1157 8960 8690 8540 8270 8120 8615 8195 36 2520 500 6230 10 1 7287341 632 8.58 0.76 12 0.04 1011.00 11458.00 11520 20241016 -24.74 8050 20231215 7.70 11520 -24.74 20241016 8200 5.73 20240805 11520 -24.74 20241016 8100 7.04 20231227 1.83 N 072990 500 36 억 485343 N N 0 N 00 N
9 20241128 090717 57 100.00 KOSDAQ 기타서비스 N N N N N 8500 80 2 0.95 264080 31 0.09 8510 8530 8500 10940 5900 8420 8518.71 6.66 0 -21 8960 8690 8540 8270 8120 8615 8195 36 2520 500 6230 10 1 7287341 619 8.41 0.74 12 0.00 1011.00 11458.00 11520 20241016 -26.22 8050 20231215 5.59 11520 -26.22 20241016 8200 3.66 20240805 11520 -26.22 20241016 8100 4.94 20231227 1.83 N 072990 500 36 억 485343 N N 0 N 00 N
10 20241127 160701 57 100.00 KOSDAQ 기타서비스 N N N N N 8420 -390 5 -4.43 288662770 33951 112.98 8810 8810 8390 11450 6170 8810 8502.33 6.75 0 -6889 9263 9036 8873 8646 8483 8955 8565 36 2640 500 6510 10 1 7287341 614 8.33 0.73 12 0.47 1011.00 11458.00 11520 20241016 -26.91 8050 20231215 4.60 11520 -26.91 20241016 8200 2.68 20240805 11520 -26.91 20241016 8100 3.95 20231227 1.82 N 072990 500 36 억 492204 N N 0 N 00 N
11 20241127 150714 57 100.00 KOSDAQ 기타서비스 N N N N N 8420 -390 5 -4.43 272133670 31985 106.44 8810 8810 8390 11450 6170 8810 8508.17 6.75 0 -6921 9263 9036 8873 8646 8483 8955 8565 36 2640 500 6510 10 1 7287341 614 8.33 0.73 12 0.44 1011.00 11458.00 11520 20241016 -26.91 8050 20231215 4.60 11520 -26.91 20241016 8200 2.68 20240805 11520 -26.91 20241016 8100 3.95 20231227 1.82 N 072990 500 36 억 492204 N N 0 N 00 N
12 20241127 140714 57 100.00 KOSDAQ 기타서비스 N N N N N 8450 -360 5 -4.09 144477770 16820 55.97 8810 8810 8440 11450 6170 8810 8589.64 6.75 0 -7032 9263 9036 8873 8646 8483 8955 8565 36 2640 500 6510 10 1 7287341 616 8.36 0.74 12 0.23 1011.00 11458.00 11520 20241016 -26.65 8050 20231215 4.97 11520 -26.65 20241016 8200 3.05 20240805 11520 -26.65 20241016 8100 4.32 20231227 1.82 N 072990 500 36 억 492204 N N 0 N 00 N