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
080160/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
20241128,160725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10620,-180,5,-1.67,1193182020,112336,85.57,10650,10750,10510,14040,7560,10800,10621.55,11.91,0,3669,11033,10916,10813,10696,10593,10975,10755,95,3240,500,8200,10,1,18900000,2007,19.52,2.06,12,0.59,544.00,5167.00,17760,20240214,-40.20,8980,20241115,18.26,17760,-40.20,20240214,8980,18.26,20241115,17760,-40.20,20240214,8980,18.26,20241115,1.01,N,080160,500,94 억,,2251730,N,N,301,N,00,N
20241128,150738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10660,-140,5,-1.30,1133339080,106721,81.29,10650,10750,10510,14040,7560,10800,10619.64,11.91,0,4928,11033,10916,10813,10696,10593,10975,10755,95,3240,500,8200,10,1,18900000,2015,19.60,2.06,12,0.56,544.00,5167.00,17760,20240214,-39.98,8980,20241115,18.71,17760,-39.98,20240214,8980,18.71,20241115,17760,-39.98,20240214,8980,18.71,20241115,1.01,N,080160,500,94 억,,2251730,N,N,876,N,00,N
20241128,140736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10590,-210,5,-1.94,928273830,87423,66.59,10650,10750,10510,14040,7560,10800,10618.19,11.91,0,2271,11033,10916,10813,10696,10593,10975,10755,95,3240,500,8200,10,1,18900000,2002,19.47,2.05,12,0.46,544.00,5167.00,17760,20240214,-40.37,8980,20241115,17.93,17760,-40.37,20240214,8980,17.93,20241115,17760,-40.37,20240214,8980,17.93,20241115,1.01,N,080160,500,94 억,,2251730,N,N,876,N,00,N
20241128,130734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10550,-250,5,-2.31,826837270,77806,59.27,10650,10750,10510,14040,7560,10800,10626.91,11.91,0,5052,11033,10916,10813,10696,10593,10975,10755,95,3240,500,8200,10,1,18900000,1994,19.39,2.04,12,0.41,544.00,5167.00,17760,20240214,-40.60,8980,20241115,17.48,17760,-40.60,20240214,8980,17.48,20241115,17760,-40.60,20240214,8980,17.48,20241115,1.01,N,080160,500,94 억,,2251730,N,N,876,N,00,N
20241128,120737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10580,-220,5,-2.04,740794450,69665,53.07,10650,10750,10510,14040,7560,10800,10633.67,11.91,0,5298,11033,10916,10813,10696,10593,10975,10755,95,3240,500,8200,10,1,18900000,2000,19.45,2.05,12,0.37,544.00,5167.00,17760,20240214,-40.43,8980,20241115,17.82,17760,-40.43,20240214,8980,17.82,20241115,17760,-40.43,20240214,8980,17.82,20241115,1.01,N,080160,500,94 억,,2251730,N,N,876,N,00,N
20241128,110738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10580,-220,5,-2.04,639857220,60104,45.78,10650,10750,10510,14040,7560,10800,10645.83,11.91,0,2162,11033,10916,10813,10696,10593,10975,10755,95,3240,500,8200,10,1,18900000,2000,19.45,2.05,12,0.32,544.00,5167.00,17760,20240214,-40.43,8980,20241115,17.82,17760,-40.43,20240214,8980,17.82,20241115,17760,-40.43,20240214,8980,17.82,20241115,1.01,N,080160,500,94 억,,2251730,N,N,876,N,00,N
20241128,100737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10700,-100,5,-0.93,394032190,36944,28.14,10650,10750,10560,14040,7560,10800,10665.66,11.91,0,1300,11033,10916,10813,10696,10593,10975,10755,95,3240,500,8200,10,1,18900000,2022,19.67,2.07,12,0.20,544.00,5167.00,17760,20240214,-39.75,8980,20241115,19.15,17760,-39.75,20240214,8980,19.15,20241115,17760,-39.75,20240214,8980,19.15,20241115,1.01,N,080160,500,94 억,,2251730,N,N,876,N,00,N
20241128,090734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10630,-170,5,-1.57,105923990,9971,7.60,10650,10690,10560,14040,7560,10800,10623.21,11.91,0,1131,11033,10916,10813,10696,10593,10975,10755,95,3240,500,8200,10,1,18900000,2009,19.54,2.06,12,0.05,544.00,5167.00,17760,20240214,-40.15,8980,20241115,18.37,17760,-40.15,20240214,8980,18.37,20241115,17760,-40.15,20240214,8980,18.37,20241115,1.01,N,080160,500,94 억,,2251730,N,N,876,N,00,N
20241127,160718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10800,100,2,0.93,1408666950,130243,31.72,10780,10930,10710,13910,7490,10700,10815.69,11.84,0,13861,11320,11010,10660,10350,10000,11165,10505,95,3210,500,8130,10,1,18900000,2041,19.85,2.09,12,0.69,544.00,5167.00,17760,20240214,-39.19,8980,20241115,20.27,17760,-39.19,20240214,8980,20.27,20241115,17760,-39.19,20240214,8980,20.27,20241115,0.96,N,080160,500,94 억,,2237107,N,N,876,N,00,N
20241127,150731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10850,150,2,1.40,1326654610,122669,29.87,10780,10930,10710,13910,7490,10700,10814.91,11.84,0,12436,11320,11010,10660,10350,10000,11165,10505,95,3210,500,8130,10,1,18900000,2051,19.94,2.10,12,0.65,544.00,5167.00,17760,20240214,-38.91,8980,20241115,20.82,17760,-38.91,20240214,8980,20.82,20241115,17760,-38.91,20240214,8980,20.82,20241115,0.96,N,080160,500,94 억,,2237107,N,N,578,N,00,N
20241127,140732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10790,90,2,0.84,1038100290,96010,23.38,10780,10930,10710,13910,7490,10700,10812.42,11.84,0,-2109,11320,11010,10660,10350,10000,11165,10505,95,3210,500,8130,10,1,18900000,2039,19.83,2.09,12,0.51,544.00,5167.00,17760,20240214,-39.25,8980,20241115,20.16,17760,-39.25,20240214,8980,20.16,20241115,17760,-39.25,20240214,8980,20.16,20241115,0.96,N,080160,500,94 억,,2237107,N,N,578,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 160725 57 100.00 KOSDAQ 기타서비스 N N N N N 10620 -180 5 -1.67 1193182020 112336 85.57 10650 10750 10510 14040 7560 10800 10621.55 11.91 0 3669 11033 10916 10813 10696 10593 10975 10755 95 3240 500 8200 10 1 18900000 2007 19.52 2.06 12 0.59 544.00 5167.00 17760 20240214 -40.20 8980 20241115 18.26 17760 -40.20 20240214 8980 18.26 20241115 17760 -40.20 20240214 8980 18.26 20241115 1.01 N 080160 500 94 억 2251730 N N 301 N 00 N
3 20241128 150738 57 100.00 KOSDAQ 기타서비스 N N N N N 10660 -140 5 -1.30 1133339080 106721 81.29 10650 10750 10510 14040 7560 10800 10619.64 11.91 0 4928 11033 10916 10813 10696 10593 10975 10755 95 3240 500 8200 10 1 18900000 2015 19.60 2.06 12 0.56 544.00 5167.00 17760 20240214 -39.98 8980 20241115 18.71 17760 -39.98 20240214 8980 18.71 20241115 17760 -39.98 20240214 8980 18.71 20241115 1.01 N 080160 500 94 억 2251730 N N 876 N 00 N
4 20241128 140736 57 100.00 KOSDAQ 기타서비스 N N N N N 10590 -210 5 -1.94 928273830 87423 66.59 10650 10750 10510 14040 7560 10800 10618.19 11.91 0 2271 11033 10916 10813 10696 10593 10975 10755 95 3240 500 8200 10 1 18900000 2002 19.47 2.05 12 0.46 544.00 5167.00 17760 20240214 -40.37 8980 20241115 17.93 17760 -40.37 20240214 8980 17.93 20241115 17760 -40.37 20240214 8980 17.93 20241115 1.01 N 080160 500 94 억 2251730 N N 876 N 00 N
5 20241128 130734 57 100.00 KOSDAQ 기타서비스 N N N N N 10550 -250 5 -2.31 826837270 77806 59.27 10650 10750 10510 14040 7560 10800 10626.91 11.91 0 5052 11033 10916 10813 10696 10593 10975 10755 95 3240 500 8200 10 1 18900000 1994 19.39 2.04 12 0.41 544.00 5167.00 17760 20240214 -40.60 8980 20241115 17.48 17760 -40.60 20240214 8980 17.48 20241115 17760 -40.60 20240214 8980 17.48 20241115 1.01 N 080160 500 94 억 2251730 N N 876 N 00 N
6 20241128 120737 57 100.00 KOSDAQ 기타서비스 N N N N N 10580 -220 5 -2.04 740794450 69665 53.07 10650 10750 10510 14040 7560 10800 10633.67 11.91 0 5298 11033 10916 10813 10696 10593 10975 10755 95 3240 500 8200 10 1 18900000 2000 19.45 2.05 12 0.37 544.00 5167.00 17760 20240214 -40.43 8980 20241115 17.82 17760 -40.43 20240214 8980 17.82 20241115 17760 -40.43 20240214 8980 17.82 20241115 1.01 N 080160 500 94 억 2251730 N N 876 N 00 N
7 20241128 110738 57 100.00 KOSDAQ 기타서비스 N N N N N 10580 -220 5 -2.04 639857220 60104 45.78 10650 10750 10510 14040 7560 10800 10645.83 11.91 0 2162 11033 10916 10813 10696 10593 10975 10755 95 3240 500 8200 10 1 18900000 2000 19.45 2.05 12 0.32 544.00 5167.00 17760 20240214 -40.43 8980 20241115 17.82 17760 -40.43 20240214 8980 17.82 20241115 17760 -40.43 20240214 8980 17.82 20241115 1.01 N 080160 500 94 억 2251730 N N 876 N 00 N
8 20241128 100737 57 100.00 KOSDAQ 기타서비스 N N N N N 10700 -100 5 -0.93 394032190 36944 28.14 10650 10750 10560 14040 7560 10800 10665.66 11.91 0 1300 11033 10916 10813 10696 10593 10975 10755 95 3240 500 8200 10 1 18900000 2022 19.67 2.07 12 0.20 544.00 5167.00 17760 20240214 -39.75 8980 20241115 19.15 17760 -39.75 20240214 8980 19.15 20241115 17760 -39.75 20240214 8980 19.15 20241115 1.01 N 080160 500 94 억 2251730 N N 876 N 00 N
9 20241128 090734 57 100.00 KOSDAQ 기타서비스 N N N N N 10630 -170 5 -1.57 105923990 9971 7.60 10650 10690 10560 14040 7560 10800 10623.21 11.91 0 1131 11033 10916 10813 10696 10593 10975 10755 95 3240 500 8200 10 1 18900000 2009 19.54 2.06 12 0.05 544.00 5167.00 17760 20240214 -40.15 8980 20241115 18.37 17760 -40.15 20240214 8980 18.37 20241115 17760 -40.15 20240214 8980 18.37 20241115 1.01 N 080160 500 94 억 2251730 N N 876 N 00 N
10 20241127 160718 57 100.00 KOSDAQ 기타서비스 N N N N N 10800 100 2 0.93 1408666950 130243 31.72 10780 10930 10710 13910 7490 10700 10815.69 11.84 0 13861 11320 11010 10660 10350 10000 11165 10505 95 3210 500 8130 10 1 18900000 2041 19.85 2.09 12 0.69 544.00 5167.00 17760 20240214 -39.19 8980 20241115 20.27 17760 -39.19 20240214 8980 20.27 20241115 17760 -39.19 20240214 8980 20.27 20241115 0.96 N 080160 500 94 억 2237107 N N 876 N 00 N
11 20241127 150731 57 100.00 KOSDAQ 기타서비스 N N N N N 10850 150 2 1.40 1326654610 122669 29.87 10780 10930 10710 13910 7490 10700 10814.91 11.84 0 12436 11320 11010 10660 10350 10000 11165 10505 95 3210 500 8130 10 1 18900000 2051 19.94 2.10 12 0.65 544.00 5167.00 17760 20240214 -38.91 8980 20241115 20.82 17760 -38.91 20240214 8980 20.82 20241115 17760 -38.91 20240214 8980 20.82 20241115 0.96 N 080160 500 94 억 2237107 N N 578 N 00 N
12 20241127 140732 57 100.00 KOSDAQ 기타서비스 N N N N N 10790 90 2 0.84 1038100290 96010 23.38 10780 10930 10710 13910 7490 10700 10812.42 11.84 0 -2109 11320 11010 10660 10350 10000 11165 10505 95 3210 500 8130 10 1 18900000 2039 19.83 2.09 12 0.51 544.00 5167.00 17760 20240214 -39.25 8980 20241115 20.16 17760 -39.25 20240214 8980 20.16 20241115 17760 -39.25 20240214 8980 20.16 20241115 0.96 N 080160 500 94 억 2237107 N N 578 N 00 N