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
088340/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
20241128,160747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10470,340,2,3.36,1548831620,148434,148.18,10230,10920,10130,13160,7100,10130,10434.38,2.25,0,-5520,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,453,9.54,2.51,12,3.43,1097.00,4172.00,33000,20240816,-68.27,9000,20241121,16.33,33000,-68.27,20240816,9000,16.33,20241121,33000,-68.27,20240816,9000,16.33,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N
20241128,150802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10510,380,2,3.75,1471795410,141068,140.82,10230,10920,10130,13160,7100,10130,10433.23,2.25,0,-3987,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,455,9.58,2.52,12,3.26,1097.00,4172.00,33000,20240816,-68.15,9000,20241121,16.78,33000,-68.15,20240816,9000,16.78,20241121,33000,-68.15,20240816,9000,16.78,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N
20241128,140759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10280,150,2,1.48,1233196360,118026,117.82,10230,10920,10130,13160,7100,10130,10448.51,2.25,0,-6138,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,445,9.37,2.46,12,2.73,1097.00,4172.00,33000,20240816,-68.85,9000,20241121,14.22,33000,-68.85,20240816,9000,14.22,20241121,33000,-68.85,20240816,9000,14.22,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N
20241128,130757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10320,190,2,1.88,1133614800,108371,108.18,10230,10920,10130,13160,7100,10130,10460.50,2.25,0,-6561,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,447,9.41,2.47,12,2.50,1097.00,4172.00,33000,20240816,-68.73,9000,20241121,14.67,33000,-68.73,20240816,9000,14.67,20241121,33000,-68.73,20240816,9000,14.67,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N
20241128,120801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10410,280,2,2.76,1106095190,105703,105.52,10230,10920,10130,13160,7100,10130,10464.18,2.25,0,-6433,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,451,9.49,2.50,12,2.44,1097.00,4172.00,33000,20240816,-68.45,9000,20241121,15.67,33000,-68.45,20240816,9000,15.67,20241121,33000,-68.45,20240816,9000,15.67,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N
20241128,110802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10140,10,2,0.10,1040183330,99284,99.11,10230,10920,10130,13160,7100,10130,10476.85,2.25,0,-7232,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,439,9.24,2.43,12,2.29,1097.00,4172.00,33000,20240816,-69.27,9000,20241121,12.67,33000,-69.27,20240816,9000,12.67,20241121,33000,-69.27,20240816,9000,12.67,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N
20241128,100800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10280,150,2,1.48,866118910,82193,82.05,10230,10920,10180,13160,7100,10130,10537.62,2.25,0,-1773,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,445,9.37,2.46,12,1.90,1097.00,4172.00,33000,20240816,-68.85,9000,20241121,14.22,33000,-68.85,20240816,9000,14.22,20241121,33000,-68.85,20240816,9000,14.22,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N
20241128,090758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10700,570,2,5.63,379265050,35675,35.61,10230,10920,10180,13160,7100,10130,10631.12,2.25,0,7995,11176,10652,10156,9632,9136,10915,9895,22,3030,500,7090,10,1,4330068,463,9.75,2.56,12,0.82,1097.00,4172.00,33000,20240816,-67.58,9000,20241121,18.89,33000,-67.58,20240816,9000,18.89,20241121,33000,-67.58,20240816,9000,18.89,20241121,1.58,N,088340,500,21 억,,97478,N,N,0,N,00,N
20241127,160740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10130,430,2,4.43,999778250,99259,391.23,9710,10680,9660,12610,6790,9700,10072.19,2.39,0,-5902,10033,9866,9733,9566,9433,9800,9500,22,2910,500,6790,10,1,4330068,439,9.23,2.43,12,2.29,1097.00,4172.00,33000,20240816,-69.30,9000,20241121,12.56,33000,-69.30,20240816,9000,12.56,20241121,33000,-69.30,20240816,9000,12.56,20241121,1.52,N,088340,500,21 억,,103384,N,N,0,N,00,N
20241127,150754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10090,390,2,4.02,953774560,94706,373.28,9710,10680,9660,12610,6790,9700,10070.90,2.39,0,-6023,10033,9866,9733,9566,9433,9800,9500,22,2910,500,6790,10,1,4330068,437,9.20,2.42,12,2.19,1097.00,4172.00,33000,20240816,-69.42,9000,20241121,12.11,33000,-69.42,20240816,9000,12.11,20241121,33000,-69.42,20240816,9000,12.11,20241121,1.52,N,088340,500,21 억,,103384,N,N,0,N,00,N
20241127,140754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10090,390,2,4.02,863417900,85706,337.81,9710,10680,9660,12610,6790,9700,10074.18,2.39,0,-6243,10033,9866,9733,9566,9433,9800,9500,22,2910,500,6790,10,1,4330068,437,9.20,2.42,12,1.98,1097.00,4172.00,33000,20240816,-69.42,9000,20241121,12.11,33000,-69.42,20240816,9000,12.11,20241121,33000,-69.42,20240816,9000,12.11,20241121,1.52,N,088340,500,21 억,,103384,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 160747 57 100.00 KOSDAQ 기타서비스 N N N N N 10470 340 2 3.36 1548831620 148434 148.18 10230 10920 10130 13160 7100 10130 10434.38 2.25 0 -5520 11176 10652 10156 9632 9136 10915 9895 22 3030 500 7090 10 1 4330068 453 9.54 2.51 12 3.43 1097.00 4172.00 33000 20240816 -68.27 9000 20241121 16.33 33000 -68.27 20240816 9000 16.33 20241121 33000 -68.27 20240816 9000 16.33 20241121 1.58 N 088340 500 21 억 97478 N N 0 N 00 N
3 20241128 150802 57 100.00 KOSDAQ 기타서비스 N N N N N 10510 380 2 3.75 1471795410 141068 140.82 10230 10920 10130 13160 7100 10130 10433.23 2.25 0 -3987 11176 10652 10156 9632 9136 10915 9895 22 3030 500 7090 10 1 4330068 455 9.58 2.52 12 3.26 1097.00 4172.00 33000 20240816 -68.15 9000 20241121 16.78 33000 -68.15 20240816 9000 16.78 20241121 33000 -68.15 20240816 9000 16.78 20241121 1.58 N 088340 500 21 억 97478 N N 0 N 00 N
4 20241128 140759 57 100.00 KOSDAQ 기타서비스 N N N N N 10280 150 2 1.48 1233196360 118026 117.82 10230 10920 10130 13160 7100 10130 10448.51 2.25 0 -6138 11176 10652 10156 9632 9136 10915 9895 22 3030 500 7090 10 1 4330068 445 9.37 2.46 12 2.73 1097.00 4172.00 33000 20240816 -68.85 9000 20241121 14.22 33000 -68.85 20240816 9000 14.22 20241121 33000 -68.85 20240816 9000 14.22 20241121 1.58 N 088340 500 21 억 97478 N N 0 N 00 N
5 20241128 130757 57 100.00 KOSDAQ 기타서비스 N N N N N 10320 190 2 1.88 1133614800 108371 108.18 10230 10920 10130 13160 7100 10130 10460.50 2.25 0 -6561 11176 10652 10156 9632 9136 10915 9895 22 3030 500 7090 10 1 4330068 447 9.41 2.47 12 2.50 1097.00 4172.00 33000 20240816 -68.73 9000 20241121 14.67 33000 -68.73 20240816 9000 14.67 20241121 33000 -68.73 20240816 9000 14.67 20241121 1.58 N 088340 500 21 억 97478 N N 0 N 00 N
6 20241128 120801 57 100.00 KOSDAQ 기타서비스 N N N N N 10410 280 2 2.76 1106095190 105703 105.52 10230 10920 10130 13160 7100 10130 10464.18 2.25 0 -6433 11176 10652 10156 9632 9136 10915 9895 22 3030 500 7090 10 1 4330068 451 9.49 2.50 12 2.44 1097.00 4172.00 33000 20240816 -68.45 9000 20241121 15.67 33000 -68.45 20240816 9000 15.67 20241121 33000 -68.45 20240816 9000 15.67 20241121 1.58 N 088340 500 21 억 97478 N N 0 N 00 N
7 20241128 110802 57 100.00 KOSDAQ 기타서비스 N N N N N 10140 10 2 0.10 1040183330 99284 99.11 10230 10920 10130 13160 7100 10130 10476.85 2.25 0 -7232 11176 10652 10156 9632 9136 10915 9895 22 3030 500 7090 10 1 4330068 439 9.24 2.43 12 2.29 1097.00 4172.00 33000 20240816 -69.27 9000 20241121 12.67 33000 -69.27 20240816 9000 12.67 20241121 33000 -69.27 20240816 9000 12.67 20241121 1.58 N 088340 500 21 억 97478 N N 0 N 00 N
8 20241128 100800 57 100.00 KOSDAQ 기타서비스 N N N N N 10280 150 2 1.48 866118910 82193 82.05 10230 10920 10180 13160 7100 10130 10537.62 2.25 0 -1773 11176 10652 10156 9632 9136 10915 9895 22 3030 500 7090 10 1 4330068 445 9.37 2.46 12 1.90 1097.00 4172.00 33000 20240816 -68.85 9000 20241121 14.22 33000 -68.85 20240816 9000 14.22 20241121 33000 -68.85 20240816 9000 14.22 20241121 1.58 N 088340 500 21 억 97478 N N 0 N 00 N
9 20241128 090758 57 100.00 KOSDAQ 기타서비스 N N N N N 10700 570 2 5.63 379265050 35675 35.61 10230 10920 10180 13160 7100 10130 10631.12 2.25 0 7995 11176 10652 10156 9632 9136 10915 9895 22 3030 500 7090 10 1 4330068 463 9.75 2.56 12 0.82 1097.00 4172.00 33000 20240816 -67.58 9000 20241121 18.89 33000 -67.58 20240816 9000 18.89 20241121 33000 -67.58 20240816 9000 18.89 20241121 1.58 N 088340 500 21 억 97478 N N 0 N 00 N
10 20241127 160740 57 100.00 KOSDAQ 기타서비스 N N N N N 10130 430 2 4.43 999778250 99259 391.23 9710 10680 9660 12610 6790 9700 10072.19 2.39 0 -5902 10033 9866 9733 9566 9433 9800 9500 22 2910 500 6790 10 1 4330068 439 9.23 2.43 12 2.29 1097.00 4172.00 33000 20240816 -69.30 9000 20241121 12.56 33000 -69.30 20240816 9000 12.56 20241121 33000 -69.30 20240816 9000 12.56 20241121 1.52 N 088340 500 21 억 103384 N N 0 N 00 N
11 20241127 150754 57 100.00 KOSDAQ 기타서비스 N N N N N 10090 390 2 4.02 953774560 94706 373.28 9710 10680 9660 12610 6790 9700 10070.90 2.39 0 -6023 10033 9866 9733 9566 9433 9800 9500 22 2910 500 6790 10 1 4330068 437 9.20 2.42 12 2.19 1097.00 4172.00 33000 20240816 -69.42 9000 20241121 12.11 33000 -69.42 20240816 9000 12.11 20241121 33000 -69.42 20240816 9000 12.11 20241121 1.52 N 088340 500 21 억 103384 N N 0 N 00 N
12 20241127 140754 57 100.00 KOSDAQ 기타서비스 N N N N N 10090 390 2 4.02 863417900 85706 337.81 9710 10680 9660 12610 6790 9700 10074.18 2.39 0 -6243 10033 9866 9733 9566 9433 9800 9500 22 2910 500 6790 10 1 4330068 437 9.20 2.42 12 1.98 1097.00 4172.00 33000 20240816 -69.42 9000 20241121 12.11 33000 -69.42 20240816 9000 12.11 20241121 33000 -69.42 20240816 9000 12.11 20241121 1.52 N 088340 500 21 억 103384 N N 0 N 00 N