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
089230/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
20241128,160751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1049,-23,5,-2.15,138302900,130877,131.37,1063,1124,1032,1393,751,1072,1056.74,0.62,0,18640,1162,1116,1094,1048,1026,1106,1038,219,321,1000,660,1,1,21882953,230,-0.58,0.67,12,0.60,-1808.00,1574.00,2995,20240229,-64.97,944,20241115,11.12,2995,-64.97,20240229,944,11.12,20241115,2995,-64.97,20240229,185,467.03,20231226,0.49,N,089230,1000,218 억,,135060,N,N,0,N,00,N
20241128,150805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1068,-4,5,-0.37,136739884,129399,129.89,1063,1124,1032,1393,751,1072,1056.73,0.62,0,19208,1162,1116,1094,1048,1026,1106,1038,219,321,1000,660,1,1,21882953,234,-0.59,0.68,12,0.59,-1808.00,1574.00,2995,20240229,-64.34,944,20241115,13.14,2995,-64.34,20240229,944,13.14,20241115,2995,-64.34,20240229,185,477.30,20231226,0.49,N,089230,1000,218 억,,135060,N,N,0,N,00,N
20241128,140803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1061,-11,5,-1.03,133082117,125959,126.43,1063,1124,1032,1393,751,1072,1056.55,0.62,0,20350,1162,1116,1094,1048,1026,1106,1038,219,321,1000,660,1,1,21882953,232,-0.59,0.67,12,0.58,-1808.00,1574.00,2995,20240229,-64.57,944,20241115,12.39,2995,-64.57,20240229,944,12.39,20241115,2995,-64.57,20240229,185,473.51,20231226,0.49,N,089230,1000,218 억,,135060,N,N,0,N,00,N
20241128,130801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1034,-38,5,-3.54,115273155,108831,109.24,1063,1124,1032,1393,751,1072,1059.19,0.62,0,18689,1162,1116,1094,1048,1026,1106,1038,219,321,1000,660,1,1,21882953,226,-0.57,0.66,12,0.50,-1808.00,1574.00,2995,20240229,-65.48,944,20241115,9.53,2995,-65.48,20240229,944,9.53,20241115,2995,-65.48,20240229,185,458.92,20231226,0.49,N,089230,1000,218 억,,135060,N,N,0,N,00,N
20241128,120804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1067,-5,5,-0.47,101827365,96024,96.39,1063,1124,1040,1393,751,1072,1060.44,0.62,0,20517,1162,1116,1094,1048,1026,1106,1038,219,321,1000,660,1,1,21882953,233,-0.59,0.68,12,0.44,-1808.00,1574.00,2995,20240229,-64.37,944,20241115,13.03,2995,-64.37,20240229,944,13.03,20241115,2995,-64.37,20240229,185,476.76,20231226,0.49,N,089230,1000,218 억,,135060,N,N,0,N,00,N
20241128,110806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1050,-22,5,-2.05,92461952,87113,87.44,1063,1124,1040,1393,751,1072,1061.40,0.62,0,16188,1162,1116,1094,1048,1026,1106,1038,219,321,1000,660,1,1,21882953,230,-0.58,0.67,12,0.40,-1808.00,1574.00,2995,20240229,-64.94,944,20241115,11.23,2995,-64.94,20240229,944,11.23,20241115,2995,-64.94,20240229,185,467.57,20231226,0.49,N,089230,1000,218 억,,135060,N,N,0,N,00,N
20241128,100803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1063,-9,5,-0.84,78410905,73867,74.15,1063,1124,1040,1393,751,1072,1061.51,0.62,0,23018,1162,1116,1094,1048,1026,1106,1038,219,321,1000,660,1,1,21882953,233,-0.59,0.68,12,0.34,-1808.00,1574.00,2995,20240229,-64.51,944,20241115,12.61,2995,-64.51,20240229,944,12.61,20241115,2995,-64.51,20240229,185,474.59,20231226,0.49,N,089230,1000,218 억,,135060,N,N,0,N,00,N
20241128,090801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1072,0,3,0.00,879548,827,0.83,1063,1072,1062,1393,751,1072,1063.54,0.62,0,179,1162,1116,1094,1048,1026,1106,1038,219,321,1000,660,1,1,21882953,235,-0.59,0.68,12,0.00,-1808.00,1574.00,2995,20240229,-64.21,944,20241115,13.56,2995,-64.21,20240229,944,13.56,20241115,2995,-64.21,20240229,185,479.46,20231226,0.49,N,089230,1000,218 억,,135060,N,N,0,N,00,N
20241127,160743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1072,-15,5,-1.38,109804425,99264,175.91,1073,1140,1072,1413,761,1087,1106.19,0.63,0,-2927,1169,1127,1089,1047,1009,1109,1029,219,326,1000,670,1,1,21882953,235,-0.59,0.68,12,0.45,-1808.00,1574.00,2995,20240229,-64.21,944,20241115,13.56,2995,-64.21,20240229,944,13.56,20241115,2995,-64.21,20240229,185,479.46,20231226,0.49,N,089230,1000,218 억,,137902,N,N,0,N,00,N
20241127,150757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1084,-3,5,-0.28,107013116,96666,171.31,1073,1140,1073,1413,761,1087,1107.04,0.63,0,-4624,1169,1127,1089,1047,1009,1109,1029,219,326,1000,670,1,1,21882953,237,-0.60,0.69,12,0.44,-1808.00,1574.00,2995,20240229,-63.81,944,20241115,14.83,2995,-63.81,20240229,944,14.83,20241115,2995,-63.81,20240229,185,485.95,20231226,0.49,N,089230,1000,218 억,,137902,N,N,0,N,00,N
20241127,140758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1091,4,2,0.37,103699454,93618,165.90,1073,1140,1073,1413,761,1087,1107.69,0.63,0,-3406,1169,1127,1089,1047,1009,1109,1029,219,326,1000,670,1,1,21882953,239,-0.60,0.69,12,0.43,-1808.00,1574.00,2995,20240229,-63.57,944,20241115,15.57,2995,-63.57,20240229,944,15.57,20241115,2995,-63.57,20240229,185,489.73,20231226,0.49,N,089230,1000,218 억,,137902,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 160751 57 100.00 KOSDAQ 기타서비스 N N N N N 1049 -23 5 -2.15 138302900 130877 131.37 1063 1124 1032 1393 751 1072 1056.74 0.62 0 18640 1162 1116 1094 1048 1026 1106 1038 219 321 1000 660 1 1 21882953 230 -0.58 0.67 12 0.60 -1808.00 1574.00 2995 20240229 -64.97 944 20241115 11.12 2995 -64.97 20240229 944 11.12 20241115 2995 -64.97 20240229 185 467.03 20231226 0.49 N 089230 1000 218 억 135060 N N 0 N 00 N
3 20241128 150805 57 100.00 KOSDAQ 기타서비스 N N N N N 1068 -4 5 -0.37 136739884 129399 129.89 1063 1124 1032 1393 751 1072 1056.73 0.62 0 19208 1162 1116 1094 1048 1026 1106 1038 219 321 1000 660 1 1 21882953 234 -0.59 0.68 12 0.59 -1808.00 1574.00 2995 20240229 -64.34 944 20241115 13.14 2995 -64.34 20240229 944 13.14 20241115 2995 -64.34 20240229 185 477.30 20231226 0.49 N 089230 1000 218 억 135060 N N 0 N 00 N
4 20241128 140803 57 100.00 KOSDAQ 기타서비스 N N N N N 1061 -11 5 -1.03 133082117 125959 126.43 1063 1124 1032 1393 751 1072 1056.55 0.62 0 20350 1162 1116 1094 1048 1026 1106 1038 219 321 1000 660 1 1 21882953 232 -0.59 0.67 12 0.58 -1808.00 1574.00 2995 20240229 -64.57 944 20241115 12.39 2995 -64.57 20240229 944 12.39 20241115 2995 -64.57 20240229 185 473.51 20231226 0.49 N 089230 1000 218 억 135060 N N 0 N 00 N
5 20241128 130801 57 100.00 KOSDAQ 기타서비스 N N N N N 1034 -38 5 -3.54 115273155 108831 109.24 1063 1124 1032 1393 751 1072 1059.19 0.62 0 18689 1162 1116 1094 1048 1026 1106 1038 219 321 1000 660 1 1 21882953 226 -0.57 0.66 12 0.50 -1808.00 1574.00 2995 20240229 -65.48 944 20241115 9.53 2995 -65.48 20240229 944 9.53 20241115 2995 -65.48 20240229 185 458.92 20231226 0.49 N 089230 1000 218 억 135060 N N 0 N 00 N
6 20241128 120804 57 100.00 KOSDAQ 기타서비스 N N N N N 1067 -5 5 -0.47 101827365 96024 96.39 1063 1124 1040 1393 751 1072 1060.44 0.62 0 20517 1162 1116 1094 1048 1026 1106 1038 219 321 1000 660 1 1 21882953 233 -0.59 0.68 12 0.44 -1808.00 1574.00 2995 20240229 -64.37 944 20241115 13.03 2995 -64.37 20240229 944 13.03 20241115 2995 -64.37 20240229 185 476.76 20231226 0.49 N 089230 1000 218 억 135060 N N 0 N 00 N
7 20241128 110806 57 100.00 KOSDAQ 기타서비스 N N N N N 1050 -22 5 -2.05 92461952 87113 87.44 1063 1124 1040 1393 751 1072 1061.40 0.62 0 16188 1162 1116 1094 1048 1026 1106 1038 219 321 1000 660 1 1 21882953 230 -0.58 0.67 12 0.40 -1808.00 1574.00 2995 20240229 -64.94 944 20241115 11.23 2995 -64.94 20240229 944 11.23 20241115 2995 -64.94 20240229 185 467.57 20231226 0.49 N 089230 1000 218 억 135060 N N 0 N 00 N
8 20241128 100803 57 100.00 KOSDAQ 기타서비스 N N N N N 1063 -9 5 -0.84 78410905 73867 74.15 1063 1124 1040 1393 751 1072 1061.51 0.62 0 23018 1162 1116 1094 1048 1026 1106 1038 219 321 1000 660 1 1 21882953 233 -0.59 0.68 12 0.34 -1808.00 1574.00 2995 20240229 -64.51 944 20241115 12.61 2995 -64.51 20240229 944 12.61 20241115 2995 -64.51 20240229 185 474.59 20231226 0.49 N 089230 1000 218 억 135060 N N 0 N 00 N
9 20241128 090801 57 100.00 KOSDAQ 기타서비스 N N N N N 1072 0 3 0.00 879548 827 0.83 1063 1072 1062 1393 751 1072 1063.54 0.62 0 179 1162 1116 1094 1048 1026 1106 1038 219 321 1000 660 1 1 21882953 235 -0.59 0.68 12 0.00 -1808.00 1574.00 2995 20240229 -64.21 944 20241115 13.56 2995 -64.21 20240229 944 13.56 20241115 2995 -64.21 20240229 185 479.46 20231226 0.49 N 089230 1000 218 억 135060 N N 0 N 00 N
10 20241127 160743 57 100.00 KOSDAQ 기타서비스 N N N N N 1072 -15 5 -1.38 109804425 99264 175.91 1073 1140 1072 1413 761 1087 1106.19 0.63 0 -2927 1169 1127 1089 1047 1009 1109 1029 219 326 1000 670 1 1 21882953 235 -0.59 0.68 12 0.45 -1808.00 1574.00 2995 20240229 -64.21 944 20241115 13.56 2995 -64.21 20240229 944 13.56 20241115 2995 -64.21 20240229 185 479.46 20231226 0.49 N 089230 1000 218 억 137902 N N 0 N 00 N
11 20241127 150757 57 100.00 KOSDAQ 기타서비스 N N N N N 1084 -3 5 -0.28 107013116 96666 171.31 1073 1140 1073 1413 761 1087 1107.04 0.63 0 -4624 1169 1127 1089 1047 1009 1109 1029 219 326 1000 670 1 1 21882953 237 -0.60 0.69 12 0.44 -1808.00 1574.00 2995 20240229 -63.81 944 20241115 14.83 2995 -63.81 20240229 944 14.83 20241115 2995 -63.81 20240229 185 485.95 20231226 0.49 N 089230 1000 218 억 137902 N N 0 N 00 N
12 20241127 140758 57 100.00 KOSDAQ 기타서비스 N N N N N 1091 4 2 0.37 103699454 93618 165.90 1073 1140 1073 1413 761 1087 1107.69 0.63 0 -3406 1169 1127 1089 1047 1009 1109 1029 219 326 1000 670 1 1 21882953 239 -0.60 0.69 12 0.43 -1808.00 1574.00 2995 20240229 -63.57 944 20241115 15.57 2995 -63.57 20240229 944 15.57 20241115 2995 -63.57 20240229 185 489.73 20231226 0.49 N 089230 1000 218 억 137902 N N 0 N 00 N