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
084990/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
20241128,160738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,30,2,1.00,74401000,24431,45.89,3015,3080,3015,3915,2115,3015,3045.35,5.53,0,2115,3068,3041,3028,3001,2988,3035,2995,230,900,500,2050,5,1,46092797,1404,-1.97,0.95,12,0.05,-1543.00,3220.00,7440,20240206,-59.07,2995,20241118,1.67,7440,-59.07,20240206,2995,1.67,20241118,7440,-59.07,20240206,2995,1.67,20241118,0.00,N,084990,500,230 억,,2549873,N,N,0,N,00,N
20241128,150752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,30,2,1.00,72210970,23712,44.54,3015,3080,3015,3915,2115,3015,3045.33,5.53,0,2474,3068,3041,3028,3001,2988,3035,2995,230,900,500,2050,5,1,46092797,1404,-1.97,0.95,12,0.05,-1543.00,3220.00,7440,20240206,-59.07,2995,20241118,1.67,7440,-59.07,20240206,2995,1.67,20241118,7440,-59.07,20240206,2995,1.67,20241118,0.00,N,084990,500,230 억,,2549873,N,N,0,N,00,N
20241128,140750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,30,2,1.00,66616295,21871,41.08,3015,3080,3015,3915,2115,3015,3045.87,5.53,0,1659,3068,3041,3028,3001,2988,3035,2995,230,900,500,2050,5,1,46092797,1404,-1.97,0.95,12,0.05,-1543.00,3220.00,7440,20240206,-59.07,2995,20241118,1.67,7440,-59.07,20240206,2995,1.67,20241118,7440,-59.07,20240206,2995,1.67,20241118,0.00,N,084990,500,230 억,,2549873,N,N,0,N,00,N
20241128,130747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,35,2,1.16,50151655,16450,30.90,3015,3080,3015,3915,2115,3015,3048.73,5.53,0,288,3068,3041,3028,3001,2988,3035,2995,230,900,500,2050,5,1,46092797,1406,-1.98,0.95,12,0.04,-1543.00,3220.00,7440,20240206,-59.01,2995,20241118,1.84,7440,-59.01,20240206,2995,1.84,20241118,7440,-59.01,20240206,2995,1.84,20241118,0.00,N,084990,500,230 억,,2549873,N,N,0,N,00,N
20241128,120751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,30,2,1.00,48739665,15986,30.03,3015,3080,3015,3915,2115,3015,3048.90,5.53,0,654,3068,3041,3028,3001,2988,3035,2995,230,900,500,2050,5,1,46092797,1404,-1.97,0.95,12,0.03,-1543.00,3220.00,7440,20240206,-59.07,2995,20241118,1.67,7440,-59.07,20240206,2995,1.67,20241118,7440,-59.07,20240206,2995,1.67,20241118,0.00,N,084990,500,230 억,,2549873,N,N,0,N,00,N
20241128,110753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,30,2,1.00,36884080,12087,22.70,3015,3080,3015,3915,2115,3015,3051.55,5.53,0,1832,3068,3041,3028,3001,2988,3035,2995,230,900,500,2050,5,1,46092797,1404,-1.97,0.95,12,0.03,-1543.00,3220.00,7440,20240206,-59.07,2995,20241118,1.67,7440,-59.07,20240206,2995,1.67,20241118,7440,-59.07,20240206,2995,1.67,20241118,0.00,N,084990,500,230 억,,2549873,N,N,0,N,00,N
20241128,100751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,35,2,1.16,22426535,7345,13.80,3015,3080,3015,3915,2115,3015,3053.31,5.53,0,1517,3068,3041,3028,3001,2988,3035,2995,230,900,500,2050,5,1,46092797,1406,-1.98,0.95,12,0.02,-1543.00,3220.00,7440,20240206,-59.01,2995,20241118,1.84,7440,-59.01,20240206,2995,1.84,20241118,7440,-59.01,20240206,2995,1.84,20241118,0.00,N,084990,500,230 억,,2549873,N,N,0,N,00,N
20241128,090748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,25,2,0.83,7812460,2570,4.83,3015,3060,3015,3915,2115,3015,3039.87,5.53,0,433,3068,3041,3028,3001,2988,3035,2995,230,900,500,2050,5,1,46092797,1401,-1.97,0.94,12,0.01,-1543.00,3220.00,7440,20240206,-59.14,2995,20241118,1.50,7440,-59.14,20240206,2995,1.50,20241118,7440,-59.14,20240206,2995,1.50,20241118,0.00,N,084990,500,230 억,,2549873,N,N,0,N,00,N
20241127,160731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-15,5,-0.50,158937010,52403,95.54,3050,3055,3015,3935,2125,3030,3033.07,5.51,0,8267,3093,3061,3038,3006,2983,3050,2995,230,905,500,2060,5,1,46092797,1390,-1.95,0.94,12,0.11,-1543.00,3220.00,7440,20240206,-59.48,2995,20241118,0.67,7440,-59.48,20240206,2995,0.67,20241118,7440,-59.48,20240206,2995,0.67,20241118,0.00,N,084990,500,230 억,,2541798,N,N,0,N,00,N
20241127,150744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,0,3,0.00,126177540,41547,75.75,3050,3055,3020,3935,2125,3030,3036.98,5.51,0,7882,3093,3061,3038,3006,2983,3050,2995,230,905,500,2060,5,1,46092797,1397,-1.96,0.94,12,0.09,-1543.00,3220.00,7440,20240206,-59.27,2995,20241118,1.17,7440,-59.27,20240206,2995,1.17,20241118,7440,-59.27,20240206,2995,1.17,20241118,0.00,N,084990,500,230 억,,2541798,N,N,0,N,00,N
20241127,140745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,15,2,0.50,105525305,34739,63.33,3050,3055,3020,3935,2125,3030,3037.66,5.51,0,8076,3093,3061,3038,3006,2983,3050,2995,230,905,500,2060,5,1,46092797,1404,-1.97,0.95,12,0.08,-1543.00,3220.00,7440,20240206,-59.07,2995,20241118,1.67,7440,-59.07,20240206,2995,1.67,20241118,7440,-59.07,20240206,2995,1.67,20241118,0.00,N,084990,500,230 억,,2541798,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 160738 57 100.00 KOSDAQ 기타서비스 N N N N N 3045 30 2 1.00 74401000 24431 45.89 3015 3080 3015 3915 2115 3015 3045.35 5.53 0 2115 3068 3041 3028 3001 2988 3035 2995 230 900 500 2050 5 1 46092797 1404 -1.97 0.95 12 0.05 -1543.00 3220.00 7440 20240206 -59.07 2995 20241118 1.67 7440 -59.07 20240206 2995 1.67 20241118 7440 -59.07 20240206 2995 1.67 20241118 0.00 N 084990 500 230 억 2549873 N N 0 N 00 N
3 20241128 150752 57 100.00 KOSDAQ 기타서비스 N N N N N 3045 30 2 1.00 72210970 23712 44.54 3015 3080 3015 3915 2115 3015 3045.33 5.53 0 2474 3068 3041 3028 3001 2988 3035 2995 230 900 500 2050 5 1 46092797 1404 -1.97 0.95 12 0.05 -1543.00 3220.00 7440 20240206 -59.07 2995 20241118 1.67 7440 -59.07 20240206 2995 1.67 20241118 7440 -59.07 20240206 2995 1.67 20241118 0.00 N 084990 500 230 억 2549873 N N 0 N 00 N
4 20241128 140750 57 100.00 KOSDAQ 기타서비스 N N N N N 3045 30 2 1.00 66616295 21871 41.08 3015 3080 3015 3915 2115 3015 3045.87 5.53 0 1659 3068 3041 3028 3001 2988 3035 2995 230 900 500 2050 5 1 46092797 1404 -1.97 0.95 12 0.05 -1543.00 3220.00 7440 20240206 -59.07 2995 20241118 1.67 7440 -59.07 20240206 2995 1.67 20241118 7440 -59.07 20240206 2995 1.67 20241118 0.00 N 084990 500 230 억 2549873 N N 0 N 00 N
5 20241128 130747 57 100.00 KOSDAQ 기타서비스 N N N N N 3050 35 2 1.16 50151655 16450 30.90 3015 3080 3015 3915 2115 3015 3048.73 5.53 0 288 3068 3041 3028 3001 2988 3035 2995 230 900 500 2050 5 1 46092797 1406 -1.98 0.95 12 0.04 -1543.00 3220.00 7440 20240206 -59.01 2995 20241118 1.84 7440 -59.01 20240206 2995 1.84 20241118 7440 -59.01 20240206 2995 1.84 20241118 0.00 N 084990 500 230 억 2549873 N N 0 N 00 N
6 20241128 120751 57 100.00 KOSDAQ 기타서비스 N N N N N 3045 30 2 1.00 48739665 15986 30.03 3015 3080 3015 3915 2115 3015 3048.90 5.53 0 654 3068 3041 3028 3001 2988 3035 2995 230 900 500 2050 5 1 46092797 1404 -1.97 0.95 12 0.03 -1543.00 3220.00 7440 20240206 -59.07 2995 20241118 1.67 7440 -59.07 20240206 2995 1.67 20241118 7440 -59.07 20240206 2995 1.67 20241118 0.00 N 084990 500 230 억 2549873 N N 0 N 00 N
7 20241128 110753 57 100.00 KOSDAQ 기타서비스 N N N N N 3045 30 2 1.00 36884080 12087 22.70 3015 3080 3015 3915 2115 3015 3051.55 5.53 0 1832 3068 3041 3028 3001 2988 3035 2995 230 900 500 2050 5 1 46092797 1404 -1.97 0.95 12 0.03 -1543.00 3220.00 7440 20240206 -59.07 2995 20241118 1.67 7440 -59.07 20240206 2995 1.67 20241118 7440 -59.07 20240206 2995 1.67 20241118 0.00 N 084990 500 230 억 2549873 N N 0 N 00 N
8 20241128 100751 57 100.00 KOSDAQ 기타서비스 N N N N N 3050 35 2 1.16 22426535 7345 13.80 3015 3080 3015 3915 2115 3015 3053.31 5.53 0 1517 3068 3041 3028 3001 2988 3035 2995 230 900 500 2050 5 1 46092797 1406 -1.98 0.95 12 0.02 -1543.00 3220.00 7440 20240206 -59.01 2995 20241118 1.84 7440 -59.01 20240206 2995 1.84 20241118 7440 -59.01 20240206 2995 1.84 20241118 0.00 N 084990 500 230 억 2549873 N N 0 N 00 N
9 20241128 090748 57 100.00 KOSDAQ 기타서비스 N N N N N 3040 25 2 0.83 7812460 2570 4.83 3015 3060 3015 3915 2115 3015 3039.87 5.53 0 433 3068 3041 3028 3001 2988 3035 2995 230 900 500 2050 5 1 46092797 1401 -1.97 0.94 12 0.01 -1543.00 3220.00 7440 20240206 -59.14 2995 20241118 1.50 7440 -59.14 20240206 2995 1.50 20241118 7440 -59.14 20240206 2995 1.50 20241118 0.00 N 084990 500 230 억 2549873 N N 0 N 00 N
10 20241127 160731 57 100.00 KOSDAQ 기타서비스 N N N N N 3015 -15 5 -0.50 158937010 52403 95.54 3050 3055 3015 3935 2125 3030 3033.07 5.51 0 8267 3093 3061 3038 3006 2983 3050 2995 230 905 500 2060 5 1 46092797 1390 -1.95 0.94 12 0.11 -1543.00 3220.00 7440 20240206 -59.48 2995 20241118 0.67 7440 -59.48 20240206 2995 0.67 20241118 7440 -59.48 20240206 2995 0.67 20241118 0.00 N 084990 500 230 억 2541798 N N 0 N 00 N
11 20241127 150744 57 100.00 KOSDAQ 기타서비스 N N N N N 3030 0 3 0.00 126177540 41547 75.75 3050 3055 3020 3935 2125 3030 3036.98 5.51 0 7882 3093 3061 3038 3006 2983 3050 2995 230 905 500 2060 5 1 46092797 1397 -1.96 0.94 12 0.09 -1543.00 3220.00 7440 20240206 -59.27 2995 20241118 1.17 7440 -59.27 20240206 2995 1.17 20241118 7440 -59.27 20240206 2995 1.17 20241118 0.00 N 084990 500 230 억 2541798 N N 0 N 00 N
12 20241127 140745 57 100.00 KOSDAQ 기타서비스 N N N N N 3045 15 2 0.50 105525305 34739 63.33 3050 3055 3020 3935 2125 3030 3037.66 5.51 0 8076 3093 3061 3038 3006 2983 3050 2995 230 905 500 2060 5 1 46092797 1404 -1.97 0.95 12 0.08 -1543.00 3220.00 7440 20240206 -59.07 2995 20241118 1.67 7440 -59.07 20240206 2995 1.67 20241118 7440 -59.07 20240206 2995 1.67 20241118 0.00 N 084990 500 230 억 2541798 N N 0 N 00 N