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
086060/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
20241128,160741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,-15,5,-0.44,89323405,26116,62.93,3415,3435,3405,4455,2405,3430,3420.36,2.20,0,2291,3483,3456,3433,3406,3383,3445,3395,43,1025,500,2400,5,1,8610587,294,11.35,0.61,12,0.30,301.00,5610.00,4745,20240201,-28.03,3125,20240909,9.28,4745,-28.03,20240201,3125,9.28,20240909,4745,-28.03,20240201,3125,9.28,20240909,4.36,N,086060,500,43 억,,189772,N,N,0,N,00,N
20241128,150754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,5,2,0.15,83372045,24375,58.73,3415,3435,3405,4455,2405,3430,3420.39,2.20,0,2479,3483,3456,3433,3406,3383,3445,3395,43,1025,500,2400,5,1,8610587,296,11.41,0.61,12,0.28,301.00,5610.00,4745,20240201,-27.61,3125,20240909,9.92,4745,-27.61,20240201,3125,9.92,20240909,4745,-27.61,20240201,3125,9.92,20240909,4.36,N,086060,500,43 억,,189772,N,N,0,N,00,N
20241128,140752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,5,2,0.15,69352800,20293,48.90,3415,3435,3405,4455,2405,3430,3417.57,2.20,0,2099,3483,3456,3433,3406,3383,3445,3395,43,1025,500,2400,5,1,8610587,296,11.41,0.61,12,0.24,301.00,5610.00,4745,20240201,-27.61,3125,20240909,9.92,4745,-27.61,20240201,3125,9.92,20240909,4745,-27.61,20240201,3125,9.92,20240909,4.36,N,086060,500,43 억,,189772,N,N,0,N,00,N
20241128,130750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-10,5,-0.29,61280385,17938,43.22,3415,3435,3405,4455,2405,3430,3416.23,2.20,0,1257,3483,3456,3433,3406,3383,3445,3395,43,1025,500,2400,5,1,8610587,294,11.36,0.61,12,0.21,301.00,5610.00,4745,20240201,-27.92,3125,20240909,9.44,4745,-27.92,20240201,3125,9.44,20240909,4745,-27.92,20240201,3125,9.44,20240909,4.36,N,086060,500,43 억,,189772,N,N,0,N,00,N
20241128,120754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-10,5,-0.29,49237265,14409,34.72,3415,3435,3405,4455,2405,3430,3417.12,2.20,0,1257,3483,3456,3433,3406,3383,3445,3395,43,1025,500,2400,5,1,8610587,294,11.36,0.61,12,0.17,301.00,5610.00,4745,20240201,-27.92,3125,20240909,9.44,4745,-27.92,20240201,3125,9.44,20240909,4745,-27.92,20240201,3125,9.44,20240909,4.36,N,086060,500,43 억,,189772,N,N,0,N,00,N
20241128,110755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3425,-5,5,-0.15,45813110,13406,32.30,3415,3435,3405,4455,2405,3430,3417.36,2.20,0,1257,3483,3456,3433,3406,3383,3445,3395,43,1025,500,2400,5,1,8610587,295,11.38,0.61,12,0.16,301.00,5610.00,4745,20240201,-27.82,3125,20240909,9.60,4745,-27.82,20240201,3125,9.60,20240909,4745,-27.82,20240201,3125,9.60,20240909,4.36,N,086060,500,43 억,,189772,N,N,0,N,00,N
20241128,100753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,5,2,0.15,31989135,9360,22.55,3415,3435,3405,4455,2405,3430,3417.64,2.20,0,469,3483,3456,3433,3406,3383,3445,3395,43,1025,500,2400,5,1,8610587,296,11.41,0.61,12,0.11,301.00,5610.00,4745,20240201,-27.61,3125,20240909,9.92,4745,-27.61,20240201,3125,9.92,20240909,4745,-27.61,20240201,3125,9.92,20240909,4.36,N,086060,500,43 억,,189772,N,N,0,N,00,N
20241128,090751,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-10,5,-0.29,13579940,3984,9.60,3415,3420,3405,4455,2405,3430,3408.62,2.20,0,190,3483,3456,3433,3406,3383,3445,3395,43,1025,500,2400,5,1,8610587,294,11.36,0.61,12,0.05,301.00,5610.00,4745,20240201,-27.92,3125,20240909,9.44,4745,-27.92,20240201,3125,9.44,20240909,4745,-27.92,20240201,3125,9.44,20240909,4.36,N,086060,500,43 억,,189772,N,N,0,N,00,N
20241127,160733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,-30,5,-0.87,142228755,41435,53.29,3460,3460,3410,4495,2425,3460,3432.61,2.20,0,501,3500,3480,3445,3425,3390,3490,3435,43,1035,500,2420,5,1,8610587,295,11.40,0.61,12,0.48,301.00,5610.00,4745,20240201,-27.71,3125,20240909,9.76,4745,-27.71,20240201,3125,9.76,20240909,4745,-27.71,20240201,3125,9.76,20240909,4.32,N,086060,500,43 억,,189271,N,N,0,N,00,N
20241127,150747,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,-20,5,-0.58,101459195,29514,37.96,3460,3460,3420,4495,2425,3460,3437.66,2.20,0,342,3500,3480,3445,3425,3390,3490,3435,43,1035,500,2420,5,1,8610587,296,11.43,0.61,12,0.34,301.00,5610.00,4745,20240201,-27.50,3125,20240909,10.08,4745,-27.50,20240201,3125,10.08,20240909,4745,-27.50,20240201,3125,10.08,20240909,4.32,N,086060,500,43 억,,189271,N,N,0,N,00,N
20241127,140747,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-10,5,-0.29,64562585,18755,24.12,3460,3460,3425,4495,2425,3460,3442.42,2.20,0,847,3500,3480,3445,3425,3390,3490,3435,43,1035,500,2420,5,1,8610587,297,11.46,0.61,12,0.22,301.00,5610.00,4745,20240201,-27.29,3125,20240909,10.40,4745,-27.29,20240201,3125,10.40,20240909,4745,-27.29,20240201,3125,10.40,20240909,4.32,N,086060,500,43 억,,189271,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 160741 57 100.00 KOSDAQ 유통 N N N N N 3415 -15 5 -0.44 89323405 26116 62.93 3415 3435 3405 4455 2405 3430 3420.36 2.20 0 2291 3483 3456 3433 3406 3383 3445 3395 43 1025 500 2400 5 1 8610587 294 11.35 0.61 12 0.30 301.00 5610.00 4745 20240201 -28.03 3125 20240909 9.28 4745 -28.03 20240201 3125 9.28 20240909 4745 -28.03 20240201 3125 9.28 20240909 4.36 N 086060 500 43 억 189772 N N 0 N 00 N
3 20241128 150754 57 100.00 KOSDAQ 유통 N N N N N 3435 5 2 0.15 83372045 24375 58.73 3415 3435 3405 4455 2405 3430 3420.39 2.20 0 2479 3483 3456 3433 3406 3383 3445 3395 43 1025 500 2400 5 1 8610587 296 11.41 0.61 12 0.28 301.00 5610.00 4745 20240201 -27.61 3125 20240909 9.92 4745 -27.61 20240201 3125 9.92 20240909 4745 -27.61 20240201 3125 9.92 20240909 4.36 N 086060 500 43 억 189772 N N 0 N 00 N
4 20241128 140752 57 100.00 KOSDAQ 유통 N N N N N 3435 5 2 0.15 69352800 20293 48.90 3415 3435 3405 4455 2405 3430 3417.57 2.20 0 2099 3483 3456 3433 3406 3383 3445 3395 43 1025 500 2400 5 1 8610587 296 11.41 0.61 12 0.24 301.00 5610.00 4745 20240201 -27.61 3125 20240909 9.92 4745 -27.61 20240201 3125 9.92 20240909 4745 -27.61 20240201 3125 9.92 20240909 4.36 N 086060 500 43 억 189772 N N 0 N 00 N
5 20241128 130750 57 100.00 KOSDAQ 유통 N N N N N 3420 -10 5 -0.29 61280385 17938 43.22 3415 3435 3405 4455 2405 3430 3416.23 2.20 0 1257 3483 3456 3433 3406 3383 3445 3395 43 1025 500 2400 5 1 8610587 294 11.36 0.61 12 0.21 301.00 5610.00 4745 20240201 -27.92 3125 20240909 9.44 4745 -27.92 20240201 3125 9.44 20240909 4745 -27.92 20240201 3125 9.44 20240909 4.36 N 086060 500 43 억 189772 N N 0 N 00 N
6 20241128 120754 57 100.00 KOSDAQ 유통 N N N N N 3420 -10 5 -0.29 49237265 14409 34.72 3415 3435 3405 4455 2405 3430 3417.12 2.20 0 1257 3483 3456 3433 3406 3383 3445 3395 43 1025 500 2400 5 1 8610587 294 11.36 0.61 12 0.17 301.00 5610.00 4745 20240201 -27.92 3125 20240909 9.44 4745 -27.92 20240201 3125 9.44 20240909 4745 -27.92 20240201 3125 9.44 20240909 4.36 N 086060 500 43 억 189772 N N 0 N 00 N
7 20241128 110755 57 100.00 KOSDAQ 유통 N N N N N 3425 -5 5 -0.15 45813110 13406 32.30 3415 3435 3405 4455 2405 3430 3417.36 2.20 0 1257 3483 3456 3433 3406 3383 3445 3395 43 1025 500 2400 5 1 8610587 295 11.38 0.61 12 0.16 301.00 5610.00 4745 20240201 -27.82 3125 20240909 9.60 4745 -27.82 20240201 3125 9.60 20240909 4745 -27.82 20240201 3125 9.60 20240909 4.36 N 086060 500 43 억 189772 N N 0 N 00 N
8 20241128 100753 57 100.00 KOSDAQ 유통 N N N N N 3435 5 2 0.15 31989135 9360 22.55 3415 3435 3405 4455 2405 3430 3417.64 2.20 0 469 3483 3456 3433 3406 3383 3445 3395 43 1025 500 2400 5 1 8610587 296 11.41 0.61 12 0.11 301.00 5610.00 4745 20240201 -27.61 3125 20240909 9.92 4745 -27.61 20240201 3125 9.92 20240909 4745 -27.61 20240201 3125 9.92 20240909 4.36 N 086060 500 43 억 189772 N N 0 N 00 N
9 20241128 090751 57 100.00 KOSDAQ 유통 N N N N N 3420 -10 5 -0.29 13579940 3984 9.60 3415 3420 3405 4455 2405 3430 3408.62 2.20 0 190 3483 3456 3433 3406 3383 3445 3395 43 1025 500 2400 5 1 8610587 294 11.36 0.61 12 0.05 301.00 5610.00 4745 20240201 -27.92 3125 20240909 9.44 4745 -27.92 20240201 3125 9.44 20240909 4745 -27.92 20240201 3125 9.44 20240909 4.36 N 086060 500 43 억 189772 N N 0 N 00 N
10 20241127 160733 57 100.00 KOSDAQ 유통 N N N N N 3430 -30 5 -0.87 142228755 41435 53.29 3460 3460 3410 4495 2425 3460 3432.61 2.20 0 501 3500 3480 3445 3425 3390 3490 3435 43 1035 500 2420 5 1 8610587 295 11.40 0.61 12 0.48 301.00 5610.00 4745 20240201 -27.71 3125 20240909 9.76 4745 -27.71 20240201 3125 9.76 20240909 4745 -27.71 20240201 3125 9.76 20240909 4.32 N 086060 500 43 억 189271 N N 0 N 00 N
11 20241127 150747 57 100.00 KOSDAQ 유통 N N N N N 3440 -20 5 -0.58 101459195 29514 37.96 3460 3460 3420 4495 2425 3460 3437.66 2.20 0 342 3500 3480 3445 3425 3390 3490 3435 43 1035 500 2420 5 1 8610587 296 11.43 0.61 12 0.34 301.00 5610.00 4745 20240201 -27.50 3125 20240909 10.08 4745 -27.50 20240201 3125 10.08 20240909 4745 -27.50 20240201 3125 10.08 20240909 4.32 N 086060 500 43 억 189271 N N 0 N 00 N
12 20241127 140747 57 100.00 KOSDAQ 유통 N N N N N 3450 -10 5 -0.29 64562585 18755 24.12 3460 3460 3425 4495 2425 3460 3442.42 2.20 0 847 3500 3480 3445 3425 3390 3490 3435 43 1035 500 2420 5 1 8610587 297 11.46 0.61 12 0.22 301.00 5610.00 4745 20240201 -27.29 3125 20240909 10.40 4745 -27.29 20240201 3125 10.40 20240909 4745 -27.29 20240201 3125 10.40 20240909 4.32 N 086060 500 43 억 189271 N N 0 N 00 N