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
083790/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
20241128,160734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2360,-105,5,-4.26,297905975,124471,116.01,2465,2490,2360,3200,1730,2465,2393.38,3.73,0,19243,2595,2530,2485,2420,2375,2507,2397,384,735,500,1720,5,1,76894182,1815,-4.01,1.46,12,0.16,-589.00,1611.00,4385,20240318,-46.18,2015,20241018,17.12,4385,-46.18,20240318,2015,17.12,20241018,4385,-46.18,20240318,2015,17.12,20241018,0.14,N,083790,500,384 억,,2869193,N,N,0,N,00,N
20241128,150747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,-70,5,-2.84,251071050,104716,97.60,2465,2490,2370,3200,1730,2465,2397.64,3.73,0,24173,2595,2530,2485,2420,2375,2507,2397,384,735,500,1720,5,1,76894182,1842,-4.07,1.49,12,0.14,-589.00,1611.00,4385,20240318,-45.38,2015,20241018,18.86,4385,-45.38,20240318,2015,18.86,20241018,4385,-45.38,20240318,2015,18.86,20241018,0.14,N,083790,500,384 억,,2869193,N,N,0,N,00,N
20241128,140745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2380,-85,5,-3.45,191709180,79769,74.35,2465,2490,2370,3200,1730,2465,2403.30,3.73,0,22987,2595,2530,2485,2420,2375,2507,2397,384,735,500,1720,5,1,76894182,1830,-4.04,1.48,12,0.10,-589.00,1611.00,4385,20240318,-45.72,2015,20241018,18.11,4385,-45.72,20240318,2015,18.11,20241018,4385,-45.72,20240318,2015,18.11,20241018,0.14,N,083790,500,384 억,,2869193,N,N,0,N,00,N
20241128,130743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2375,-90,5,-3.65,168450805,70006,65.25,2465,2490,2375,3200,1730,2465,2406.23,3.73,0,25848,2595,2530,2485,2420,2375,2507,2397,384,735,500,1720,5,1,76894182,1826,-4.03,1.47,12,0.09,-589.00,1611.00,4385,20240318,-45.84,2015,20241018,17.87,4385,-45.84,20240318,2015,17.87,20241018,4385,-45.84,20240318,2015,17.87,20241018,0.14,N,083790,500,384 억,,2869193,N,N,0,N,00,N
20241128,120746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,-30,5,-1.22,104405035,43210,40.27,2465,2490,2400,3200,1730,2465,2416.22,3.73,0,13477,2595,2530,2485,2420,2375,2507,2397,384,735,500,1720,5,1,76894182,1872,-4.13,1.51,12,0.06,-589.00,1611.00,4385,20240318,-44.47,2015,20241018,20.84,4385,-44.47,20240318,2015,20.84,20241018,4385,-44.47,20240318,2015,20.84,20241018,0.14,N,083790,500,384 억,,2869193,N,N,0,N,00,N
20241128,110748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,-40,5,-1.62,98446530,40750,37.98,2465,2490,2400,3200,1730,2465,2415.87,3.73,0,13314,2595,2530,2485,2420,2375,2507,2397,384,735,500,1720,5,1,76894182,1865,-4.12,1.51,12,0.05,-589.00,1611.00,4385,20240318,-44.70,2015,20241018,20.35,4385,-44.70,20240318,2015,20.35,20241018,4385,-44.70,20240318,2015,20.35,20241018,0.14,N,083790,500,384 억,,2869193,N,N,0,N,00,N
20241128,100746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,-25,5,-1.01,88606575,36679,34.19,2465,2490,2400,3200,1730,2465,2415.73,3.73,0,13525,2595,2530,2485,2420,2375,2507,2397,384,735,500,1720,5,1,76894182,1876,-4.14,1.51,12,0.05,-589.00,1611.00,4385,20240318,-44.36,2015,20241018,21.09,4385,-44.36,20240318,2015,21.09,20241018,4385,-44.36,20240318,2015,21.09,20241018,0.14,N,083790,500,384 억,,2869193,N,N,0,N,00,N
20241128,090744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,25,2,1.01,91260,37,0.03,2465,2490,2460,3200,1730,2465,2466.49,3.73,0,-31,2595,2530,2485,2420,2375,2507,2397,384,735,500,1720,5,1,76894182,1915,-4.23,1.55,12,0.00,-589.00,1611.00,4385,20240318,-43.22,2015,20241018,23.57,4385,-43.22,20240318,2015,23.57,20241018,4385,-43.22,20240318,2015,23.57,20241018,0.14,N,083790,500,384 억,,2869193,N,N,0,N,00,N
20241127,160727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2465,-65,5,-2.57,265302040,107289,136.87,2550,2550,2440,3285,1775,2530,2472.79,3.72,0,5092,2640,2585,2545,2490,2450,2565,2470,384,755,500,1770,5,1,76894182,1895,-4.19,1.53,12,0.14,-589.00,1611.00,4385,20240318,-43.79,2015,20241018,22.33,4385,-43.79,20240318,2015,22.33,20241018,4385,-43.79,20240318,2015,22.33,20241018,0.14,N,083790,500,384 억,,2863406,N,N,0,N,00,N
20241127,150740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2475,-55,5,-2.17,239203550,96737,123.41,2550,2550,2440,3285,1775,2530,2472.72,3.72,0,9366,2640,2585,2545,2490,2450,2565,2470,384,755,500,1770,5,1,76894182,1903,-4.20,1.54,12,0.13,-589.00,1611.00,4385,20240318,-43.56,2015,20241018,22.83,4385,-43.56,20240318,2015,22.83,20241018,4385,-43.56,20240318,2015,22.83,20241018,0.14,N,083790,500,384 억,,2863406,N,N,0,N,00,N
20241127,140741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,-80,5,-3.16,218575410,88418,112.80,2550,2550,2440,3285,1775,2530,2472.07,3.72,0,12029,2640,2585,2545,2490,2450,2565,2470,384,755,500,1770,5,1,76894182,1884,-4.16,1.52,12,0.11,-589.00,1611.00,4385,20240318,-44.13,2015,20241018,21.59,4385,-44.13,20240318,2015,21.59,20241018,4385,-44.13,20240318,2015,21.59,20241018,0.14,N,083790,500,384 억,,2863406,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 160734 57 100.00 KOSDAQ 기타서비스 N N N N N 2360 -105 5 -4.26 297905975 124471 116.01 2465 2490 2360 3200 1730 2465 2393.38 3.73 0 19243 2595 2530 2485 2420 2375 2507 2397 384 735 500 1720 5 1 76894182 1815 -4.01 1.46 12 0.16 -589.00 1611.00 4385 20240318 -46.18 2015 20241018 17.12 4385 -46.18 20240318 2015 17.12 20241018 4385 -46.18 20240318 2015 17.12 20241018 0.14 N 083790 500 384 억 2869193 N N 0 N 00 N
3 20241128 150747 57 100.00 KOSDAQ 기타서비스 N N N N N 2395 -70 5 -2.84 251071050 104716 97.60 2465 2490 2370 3200 1730 2465 2397.64 3.73 0 24173 2595 2530 2485 2420 2375 2507 2397 384 735 500 1720 5 1 76894182 1842 -4.07 1.49 12 0.14 -589.00 1611.00 4385 20240318 -45.38 2015 20241018 18.86 4385 -45.38 20240318 2015 18.86 20241018 4385 -45.38 20240318 2015 18.86 20241018 0.14 N 083790 500 384 억 2869193 N N 0 N 00 N
4 20241128 140745 57 100.00 KOSDAQ 기타서비스 N N N N N 2380 -85 5 -3.45 191709180 79769 74.35 2465 2490 2370 3200 1730 2465 2403.30 3.73 0 22987 2595 2530 2485 2420 2375 2507 2397 384 735 500 1720 5 1 76894182 1830 -4.04 1.48 12 0.10 -589.00 1611.00 4385 20240318 -45.72 2015 20241018 18.11 4385 -45.72 20240318 2015 18.11 20241018 4385 -45.72 20240318 2015 18.11 20241018 0.14 N 083790 500 384 억 2869193 N N 0 N 00 N
5 20241128 130743 57 100.00 KOSDAQ 기타서비스 N N N N N 2375 -90 5 -3.65 168450805 70006 65.25 2465 2490 2375 3200 1730 2465 2406.23 3.73 0 25848 2595 2530 2485 2420 2375 2507 2397 384 735 500 1720 5 1 76894182 1826 -4.03 1.47 12 0.09 -589.00 1611.00 4385 20240318 -45.84 2015 20241018 17.87 4385 -45.84 20240318 2015 17.87 20241018 4385 -45.84 20240318 2015 17.87 20241018 0.14 N 083790 500 384 억 2869193 N N 0 N 00 N
6 20241128 120746 57 100.00 KOSDAQ 기타서비스 N N N N N 2435 -30 5 -1.22 104405035 43210 40.27 2465 2490 2400 3200 1730 2465 2416.22 3.73 0 13477 2595 2530 2485 2420 2375 2507 2397 384 735 500 1720 5 1 76894182 1872 -4.13 1.51 12 0.06 -589.00 1611.00 4385 20240318 -44.47 2015 20241018 20.84 4385 -44.47 20240318 2015 20.84 20241018 4385 -44.47 20240318 2015 20.84 20241018 0.14 N 083790 500 384 억 2869193 N N 0 N 00 N
7 20241128 110748 57 100.00 KOSDAQ 기타서비스 N N N N N 2425 -40 5 -1.62 98446530 40750 37.98 2465 2490 2400 3200 1730 2465 2415.87 3.73 0 13314 2595 2530 2485 2420 2375 2507 2397 384 735 500 1720 5 1 76894182 1865 -4.12 1.51 12 0.05 -589.00 1611.00 4385 20240318 -44.70 2015 20241018 20.35 4385 -44.70 20240318 2015 20.35 20241018 4385 -44.70 20240318 2015 20.35 20241018 0.14 N 083790 500 384 억 2869193 N N 0 N 00 N
8 20241128 100746 57 100.00 KOSDAQ 기타서비스 N N N N N 2440 -25 5 -1.01 88606575 36679 34.19 2465 2490 2400 3200 1730 2465 2415.73 3.73 0 13525 2595 2530 2485 2420 2375 2507 2397 384 735 500 1720 5 1 76894182 1876 -4.14 1.51 12 0.05 -589.00 1611.00 4385 20240318 -44.36 2015 20241018 21.09 4385 -44.36 20240318 2015 21.09 20241018 4385 -44.36 20240318 2015 21.09 20241018 0.14 N 083790 500 384 억 2869193 N N 0 N 00 N
9 20241128 090744 57 100.00 KOSDAQ 기타서비스 N N N N N 2490 25 2 1.01 91260 37 0.03 2465 2490 2460 3200 1730 2465 2466.49 3.73 0 -31 2595 2530 2485 2420 2375 2507 2397 384 735 500 1720 5 1 76894182 1915 -4.23 1.55 12 0.00 -589.00 1611.00 4385 20240318 -43.22 2015 20241018 23.57 4385 -43.22 20240318 2015 23.57 20241018 4385 -43.22 20240318 2015 23.57 20241018 0.14 N 083790 500 384 억 2869193 N N 0 N 00 N
10 20241127 160727 57 100.00 KOSDAQ 기타서비스 N N N N N 2465 -65 5 -2.57 265302040 107289 136.87 2550 2550 2440 3285 1775 2530 2472.79 3.72 0 5092 2640 2585 2545 2490 2450 2565 2470 384 755 500 1770 5 1 76894182 1895 -4.19 1.53 12 0.14 -589.00 1611.00 4385 20240318 -43.79 2015 20241018 22.33 4385 -43.79 20240318 2015 22.33 20241018 4385 -43.79 20240318 2015 22.33 20241018 0.14 N 083790 500 384 억 2863406 N N 0 N 00 N
11 20241127 150740 57 100.00 KOSDAQ 기타서비스 N N N N N 2475 -55 5 -2.17 239203550 96737 123.41 2550 2550 2440 3285 1775 2530 2472.72 3.72 0 9366 2640 2585 2545 2490 2450 2565 2470 384 755 500 1770 5 1 76894182 1903 -4.20 1.54 12 0.13 -589.00 1611.00 4385 20240318 -43.56 2015 20241018 22.83 4385 -43.56 20240318 2015 22.83 20241018 4385 -43.56 20240318 2015 22.83 20241018 0.14 N 083790 500 384 억 2863406 N N 0 N 00 N
12 20241127 140741 57 100.00 KOSDAQ 기타서비스 N N N N N 2450 -80 5 -3.16 218575410 88418 112.80 2550 2550 2440 3285 1775 2530 2472.07 3.72 0 12029 2640 2585 2545 2490 2450 2565 2470 384 755 500 1770 5 1 76894182 1884 -4.16 1.52 12 0.11 -589.00 1611.00 4385 20240318 -44.13 2015 20241018 21.59 4385 -44.13 20240318 2015 21.59 20241018 4385 -44.13 20240318 2015 21.59 20241018 0.14 N 083790 500 384 억 2863406 N N 0 N 00 N