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
089150/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
20241128,160750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,-40,5,-1.62,11394235315,4137649,1221.68,2715,3095,2420,3200,1730,2465,2753.94,0.55,0,-92703,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,416,36.19,1.22,12,24.13,67.00,1989.00,3405,20231214,-28.78,1815,20240805,33.61,3270,-25.84,20240208,1815,33.61,20240805,3405,-28.78,20231214,1815,33.61,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N
20241128,150805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,-30,5,-1.22,11271308105,4087065,1206.74,2715,3095,2430,3200,1730,2465,2757.80,0.55,0,-92955,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,418,36.34,1.22,12,23.83,67.00,1989.00,3405,20231214,-28.49,1815,20240805,34.16,3270,-25.54,20240208,1815,34.16,20240805,3405,-28.49,20231214,1815,34.16,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N
20241128,140802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2485,20,2,0.81,11089643450,4013047,1184.89,2715,3095,2450,3200,1730,2465,2763.40,0.55,0,-88253,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,426,37.09,1.25,12,23.40,67.00,1989.00,3405,20231214,-27.02,1815,20240805,36.91,3270,-24.01,20240208,1815,36.91,20240805,3405,-27.02,20231214,1815,36.91,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N
20241128,130800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2470,5,2,0.20,10954590630,3958273,1168.71,2715,3095,2450,3200,1730,2465,2767.52,0.55,0,-89782,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,424,36.87,1.24,12,23.08,67.00,1989.00,3405,20231214,-27.46,1815,20240805,36.09,3270,-24.46,20240208,1815,36.09,20240805,3405,-27.46,20231214,1815,36.09,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N
20241128,120804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,55,2,2.23,10820467975,3904257,1152.77,2715,3095,2450,3200,1730,2465,2771.45,0.55,0,-92553,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,432,37.61,1.27,12,22.77,67.00,1989.00,3405,20231214,-25.99,1815,20240805,38.84,3270,-22.94,20240208,1815,38.84,20240805,3405,-25.99,20231214,1815,38.84,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N
20241128,110806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,35,2,1.42,10553708375,3797032,1121.11,2715,3095,2455,3200,1730,2465,2779.46,0.55,0,-82015,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,429,37.31,1.26,12,22.14,67.00,1989.00,3405,20231214,-26.58,1815,20240805,37.74,3270,-23.55,20240208,1815,37.74,20240805,3405,-26.58,20231214,1815,37.74,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N
20241128,100803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2615,150,2,6.09,9542486600,3398800,1003.53,2715,3095,2580,3200,1730,2465,2807.60,0.55,0,-95447,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,448,39.03,1.31,12,19.82,67.00,1989.00,3405,20231214,-23.20,1815,20240805,44.08,3270,-20.03,20240208,1815,44.08,20240805,3405,-23.20,20231214,1815,44.08,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N
20241128,090801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,410,2,16.63,5473708415,1915931,565.70,2715,3095,2625,3200,1730,2465,2856.94,0.55,0,-24146,2608,2536,2393,2321,2178,2572,2357,86,735,500,1570,5,1,17150000,493,42.91,1.45,12,11.17,67.00,1989.00,3405,20231214,-15.57,1815,20240805,58.40,3270,-12.08,20240208,1815,58.40,20240805,3405,-15.57,20231214,1815,58.40,20240805,1.57,N,089150,500,85 억,,95133,N,N,0,N,00,N
20241127,160743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2465,180,2,7.88,377693930,159532,525.55,2260,2465,2250,2970,1600,2285,2357.22,0.59,0,-5146,2381,2332,2296,2247,2211,2357,2272,86,685,500,1460,5,1,17150000,423,36.79,1.24,12,0.93,67.00,1989.00,3405,20231214,-27.61,1815,20240805,35.81,3270,-24.62,20240208,1815,35.81,20240805,3405,-27.61,20231214,1815,35.81,20240805,1.60,N,089150,500,85 억,,100432,N,N,0,N,00,N
20241127,150757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,35,2,1.53,149259020,64815,213.52,2260,2345,2250,2970,1600,2285,2302.85,0.59,0,-12130,2381,2332,2296,2247,2211,2357,2272,86,685,500,1460,5,1,17150000,398,34.63,1.17,12,0.38,67.00,1989.00,3405,20231214,-31.86,1815,20240805,27.82,3270,-29.05,20240208,1815,27.82,20240805,3405,-31.86,20231214,1815,27.82,20240805,1.60,N,089150,500,85 억,,100432,N,N,0,N,00,N
20241127,140757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2280,-5,5,-0.22,41377500,18145,59.78,2260,2320,2250,2970,1600,2285,2280.38,0.59,0,-878,2381,2332,2296,2247,2211,2357,2272,86,685,500,1460,5,1,17150000,391,34.03,1.15,12,0.11,67.00,1989.00,3405,20231214,-33.04,1815,20240805,25.62,3270,-30.28,20240208,1815,25.62,20240805,3405,-33.04,20231214,1815,25.62,20240805,1.60,N,089150,500,85 억,,100432,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 160750 57 100.00 KOSDAQ 기타서비스 N N N N N 2425 -40 5 -1.62 11394235315 4137649 1221.68 2715 3095 2420 3200 1730 2465 2753.94 0.55 0 -92703 2608 2536 2393 2321 2178 2572 2357 86 735 500 1570 5 1 17150000 416 36.19 1.22 12 24.13 67.00 1989.00 3405 20231214 -28.78 1815 20240805 33.61 3270 -25.84 20240208 1815 33.61 20240805 3405 -28.78 20231214 1815 33.61 20240805 1.57 N 089150 500 85 억 95133 N N 0 N 00 N
3 20241128 150805 57 100.00 KOSDAQ 기타서비스 N N N N N 2435 -30 5 -1.22 11271308105 4087065 1206.74 2715 3095 2430 3200 1730 2465 2757.80 0.55 0 -92955 2608 2536 2393 2321 2178 2572 2357 86 735 500 1570 5 1 17150000 418 36.34 1.22 12 23.83 67.00 1989.00 3405 20231214 -28.49 1815 20240805 34.16 3270 -25.54 20240208 1815 34.16 20240805 3405 -28.49 20231214 1815 34.16 20240805 1.57 N 089150 500 85 억 95133 N N 0 N 00 N
4 20241128 140802 57 100.00 KOSDAQ 기타서비스 N N N N N 2485 20 2 0.81 11089643450 4013047 1184.89 2715 3095 2450 3200 1730 2465 2763.40 0.55 0 -88253 2608 2536 2393 2321 2178 2572 2357 86 735 500 1570 5 1 17150000 426 37.09 1.25 12 23.40 67.00 1989.00 3405 20231214 -27.02 1815 20240805 36.91 3270 -24.01 20240208 1815 36.91 20240805 3405 -27.02 20231214 1815 36.91 20240805 1.57 N 089150 500 85 억 95133 N N 0 N 00 N
5 20241128 130800 57 100.00 KOSDAQ 기타서비스 N N N N N 2470 5 2 0.20 10954590630 3958273 1168.71 2715 3095 2450 3200 1730 2465 2767.52 0.55 0 -89782 2608 2536 2393 2321 2178 2572 2357 86 735 500 1570 5 1 17150000 424 36.87 1.24 12 23.08 67.00 1989.00 3405 20231214 -27.46 1815 20240805 36.09 3270 -24.46 20240208 1815 36.09 20240805 3405 -27.46 20231214 1815 36.09 20240805 1.57 N 089150 500 85 억 95133 N N 0 N 00 N
6 20241128 120804 57 100.00 KOSDAQ 기타서비스 N N N N N 2520 55 2 2.23 10820467975 3904257 1152.77 2715 3095 2450 3200 1730 2465 2771.45 0.55 0 -92553 2608 2536 2393 2321 2178 2572 2357 86 735 500 1570 5 1 17150000 432 37.61 1.27 12 22.77 67.00 1989.00 3405 20231214 -25.99 1815 20240805 38.84 3270 -22.94 20240208 1815 38.84 20240805 3405 -25.99 20231214 1815 38.84 20240805 1.57 N 089150 500 85 억 95133 N N 0 N 00 N
7 20241128 110806 57 100.00 KOSDAQ 기타서비스 N N N N N 2500 35 2 1.42 10553708375 3797032 1121.11 2715 3095 2455 3200 1730 2465 2779.46 0.55 0 -82015 2608 2536 2393 2321 2178 2572 2357 86 735 500 1570 5 1 17150000 429 37.31 1.26 12 22.14 67.00 1989.00 3405 20231214 -26.58 1815 20240805 37.74 3270 -23.55 20240208 1815 37.74 20240805 3405 -26.58 20231214 1815 37.74 20240805 1.57 N 089150 500 85 억 95133 N N 0 N 00 N
8 20241128 100803 57 100.00 KOSDAQ 기타서비스 N N N N N 2615 150 2 6.09 9542486600 3398800 1003.53 2715 3095 2580 3200 1730 2465 2807.60 0.55 0 -95447 2608 2536 2393 2321 2178 2572 2357 86 735 500 1570 5 1 17150000 448 39.03 1.31 12 19.82 67.00 1989.00 3405 20231214 -23.20 1815 20240805 44.08 3270 -20.03 20240208 1815 44.08 20240805 3405 -23.20 20231214 1815 44.08 20240805 1.57 N 089150 500 85 억 95133 N N 0 N 00 N
9 20241128 090801 57 100.00 KOSDAQ 기타서비스 N N N N N 2875 410 2 16.63 5473708415 1915931 565.70 2715 3095 2625 3200 1730 2465 2856.94 0.55 0 -24146 2608 2536 2393 2321 2178 2572 2357 86 735 500 1570 5 1 17150000 493 42.91 1.45 12 11.17 67.00 1989.00 3405 20231214 -15.57 1815 20240805 58.40 3270 -12.08 20240208 1815 58.40 20240805 3405 -15.57 20231214 1815 58.40 20240805 1.57 N 089150 500 85 억 95133 N N 0 N 00 N
10 20241127 160743 57 100.00 KOSDAQ 기타서비스 N N N N N 2465 180 2 7.88 377693930 159532 525.55 2260 2465 2250 2970 1600 2285 2357.22 0.59 0 -5146 2381 2332 2296 2247 2211 2357 2272 86 685 500 1460 5 1 17150000 423 36.79 1.24 12 0.93 67.00 1989.00 3405 20231214 -27.61 1815 20240805 35.81 3270 -24.62 20240208 1815 35.81 20240805 3405 -27.61 20231214 1815 35.81 20240805 1.60 N 089150 500 85 억 100432 N N 0 N 00 N
11 20241127 150757 57 100.00 KOSDAQ 기타서비스 N N N N N 2320 35 2 1.53 149259020 64815 213.52 2260 2345 2250 2970 1600 2285 2302.85 0.59 0 -12130 2381 2332 2296 2247 2211 2357 2272 86 685 500 1460 5 1 17150000 398 34.63 1.17 12 0.38 67.00 1989.00 3405 20231214 -31.86 1815 20240805 27.82 3270 -29.05 20240208 1815 27.82 20240805 3405 -31.86 20231214 1815 27.82 20240805 1.60 N 089150 500 85 억 100432 N N 0 N 00 N
12 20241127 140757 57 100.00 KOSDAQ 기타서비스 N N N N N 2280 -5 5 -0.22 41377500 18145 59.78 2260 2320 2250 2970 1600 2285 2280.38 0.59 0 -878 2381 2332 2296 2247 2211 2357 2272 86 685 500 1460 5 1 17150000 391 34.03 1.15 12 0.11 67.00 1989.00 3405 20231214 -33.04 1815 20240805 25.62 3270 -30.28 20240208 1815 25.62 20240805 3405 -33.04 20231214 1815 25.62 20240805 1.60 N 089150 500 85 억 100432 N N 0 N 00 N