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
089600/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
20241128,160751,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14520,120,2,0.83,269642290,18583,58.31,14390,14600,14360,18720,10080,14400,14510.11,4.51,0,2849,14666,14532,14466,14332,14266,14500,14300,60,4320,500,10360,10,1,11568163,1680,10.05,0.76,12,0.16,1445.00,19122.00,26800,20240124,-45.82,13720,20241115,5.83,26800,-45.82,20240124,13720,5.83,20241115,26800,-45.82,20240124,13720,5.83,20241115,1.31,N,089600,500,59 억,,522134,N,N,15,N,00,N
20241128,150806,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14520,120,2,0.83,260999720,17988,56.44,14390,14600,14360,18720,10080,14400,14509.66,4.51,0,3014,14666,14532,14466,14332,14266,14500,14300,60,4320,500,10360,10,1,11568163,1680,10.05,0.76,12,0.16,1445.00,19122.00,26800,20240124,-45.82,13720,20241115,5.83,26800,-45.82,20240124,13720,5.83,20241115,26800,-45.82,20240124,13720,5.83,20241115,1.31,N,089600,500,59 억,,522134,N,N,0,N,00,N
20241128,140803,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14500,100,2,0.69,215876670,14881,46.69,14390,14600,14360,18720,10080,14400,14506.87,4.51,0,2024,14666,14532,14466,14332,14266,14500,14300,60,4320,500,10360,10,1,11568163,1677,10.03,0.76,12,0.13,1445.00,19122.00,26800,20240124,-45.90,13720,20241115,5.69,26800,-45.90,20240124,13720,5.69,20241115,26800,-45.90,20240124,13720,5.69,20241115,1.31,N,089600,500,59 억,,522134,N,N,0,N,00,N
20241128,130802,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14580,180,2,1.25,201092700,13862,43.49,14390,14600,14360,18720,10080,14400,14506.76,4.51,0,1834,14666,14532,14466,14332,14266,14500,14300,60,4320,500,10360,10,1,11568163,1687,10.09,0.76,12,0.12,1445.00,19122.00,26800,20240124,-45.60,13720,20241115,6.27,26800,-45.60,20240124,13720,6.27,20241115,26800,-45.60,20240124,13720,6.27,20241115,1.31,N,089600,500,59 억,,522134,N,N,0,N,00,N
20241128,120805,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14480,80,2,0.56,135541360,9356,29.36,14390,14600,14360,18720,10080,14400,14487.11,4.51,0,77,14666,14532,14466,14332,14266,14500,14300,60,4320,500,10360,10,1,11568163,1675,10.02,0.76,12,0.08,1445.00,19122.00,26800,20240124,-45.97,13720,20241115,5.54,26800,-45.97,20240124,13720,5.54,20241115,26800,-45.97,20240124,13720,5.54,20241115,1.31,N,089600,500,59 억,,522134,N,N,0,N,00,N
20241128,110807,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14500,100,2,0.69,108042720,7457,23.40,14390,14600,14360,18720,10080,14400,14488.76,4.51,0,167,14666,14532,14466,14332,14266,14500,14300,60,4320,500,10360,10,1,11568163,1677,10.03,0.76,12,0.06,1445.00,19122.00,26800,20240124,-45.90,13720,20241115,5.69,26800,-45.90,20240124,13720,5.69,20241115,26800,-45.90,20240124,13720,5.69,20241115,1.31,N,089600,500,59 억,,522134,N,N,0,N,00,N
20241128,100804,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14480,80,2,0.56,81338590,5619,17.63,14390,14590,14360,18720,10080,14400,14475.63,4.51,0,-28,14666,14532,14466,14332,14266,14500,14300,60,4320,500,10360,10,1,11568163,1675,10.02,0.76,12,0.05,1445.00,19122.00,26800,20240124,-45.97,13720,20241115,5.54,26800,-45.97,20240124,13720,5.54,20241115,26800,-45.97,20240124,13720,5.54,20241115,1.31,N,089600,500,59 억,,522134,N,N,0,N,00,N
20241128,090802,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14370,-30,5,-0.21,2772620,193,0.61,14390,14390,14360,18720,10080,14400,14365.91,4.51,0,-110,14666,14532,14466,14332,14266,14500,14300,60,4320,500,10360,10,1,11568163,1662,9.94,0.75,12,0.00,1445.00,19122.00,26800,20240124,-46.38,13720,20241115,4.74,26800,-46.38,20240124,13720,4.74,20241115,26800,-46.38,20240124,13720,4.74,20241115,1.31,N,089600,500,59 억,,522134,N,N,0,N,00,N
20241127,160744,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14400,-160,5,-1.10,461041550,31871,143.84,14580,14600,14400,18920,10200,14560,14466.40,4.54,0,-2707,14860,14710,14470,14320,14080,14785,14395,60,4360,500,10480,10,1,11568163,1666,9.97,0.75,12,0.28,1445.00,19122.00,26800,20240124,-46.27,13720,20241115,4.96,26800,-46.27,20240124,13720,4.96,20241115,26800,-46.27,20240124,13720,4.96,20241115,1.24,N,089600,500,59 억,,524863,N,N,0,N,00,N
20241127,150758,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14460,-100,5,-0.69,422166710,29173,131.66,14580,14600,14400,18920,10200,14560,14471.14,4.54,0,-2154,14860,14710,14470,14320,14080,14785,14395,60,4360,500,10480,10,1,11568163,1673,10.01,0.76,12,0.25,1445.00,19122.00,26800,20240124,-46.04,13720,20241115,5.39,26800,-46.04,20240124,13720,5.39,20241115,26800,-46.04,20240124,13720,5.39,20241115,1.24,N,089600,500,59 억,,524863,N,N,0,N,00,N
20241127,140759,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14460,-100,5,-0.69,303576930,20944,94.52,14580,14600,14410,18920,10200,14560,14494.70,4.54,0,-3708,14860,14710,14470,14320,14080,14785,14395,60,4360,500,10480,10,1,11568163,1673,10.01,0.76,12,0.18,1445.00,19122.00,26800,20240124,-46.04,13720,20241115,5.39,26800,-46.04,20240124,13720,5.39,20241115,26800,-46.04,20240124,13720,5.39,20241115,1.24,N,089600,500,59 억,,524863,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 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14520 120 2 0.83 269642290 18583 58.31 14390 14600 14360 18720 10080 14400 14510.11 4.51 0 2849 14666 14532 14466 14332 14266 14500 14300 60 4320 500 10360 10 1 11568163 1680 10.05 0.76 12 0.16 1445.00 19122.00 26800 20240124 -45.82 13720 20241115 5.83 26800 -45.82 20240124 13720 5.83 20241115 26800 -45.82 20240124 13720 5.83 20241115 1.31 N 089600 500 59 억 522134 N N 15 N 00 N
3 20241128 150806 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14520 120 2 0.83 260999720 17988 56.44 14390 14600 14360 18720 10080 14400 14509.66 4.51 0 3014 14666 14532 14466 14332 14266 14500 14300 60 4320 500 10360 10 1 11568163 1680 10.05 0.76 12 0.16 1445.00 19122.00 26800 20240124 -45.82 13720 20241115 5.83 26800 -45.82 20240124 13720 5.83 20241115 26800 -45.82 20240124 13720 5.83 20241115 1.31 N 089600 500 59 억 522134 N N 0 N 00 N
4 20241128 140803 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14500 100 2 0.69 215876670 14881 46.69 14390 14600 14360 18720 10080 14400 14506.87 4.51 0 2024 14666 14532 14466 14332 14266 14500 14300 60 4320 500 10360 10 1 11568163 1677 10.03 0.76 12 0.13 1445.00 19122.00 26800 20240124 -45.90 13720 20241115 5.69 26800 -45.90 20240124 13720 5.69 20241115 26800 -45.90 20240124 13720 5.69 20241115 1.31 N 089600 500 59 억 522134 N N 0 N 00 N
5 20241128 130802 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14580 180 2 1.25 201092700 13862 43.49 14390 14600 14360 18720 10080 14400 14506.76 4.51 0 1834 14666 14532 14466 14332 14266 14500 14300 60 4320 500 10360 10 1 11568163 1687 10.09 0.76 12 0.12 1445.00 19122.00 26800 20240124 -45.60 13720 20241115 6.27 26800 -45.60 20240124 13720 6.27 20241115 26800 -45.60 20240124 13720 6.27 20241115 1.31 N 089600 500 59 억 522134 N N 0 N 00 N
6 20241128 120805 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14480 80 2 0.56 135541360 9356 29.36 14390 14600 14360 18720 10080 14400 14487.11 4.51 0 77 14666 14532 14466 14332 14266 14500 14300 60 4320 500 10360 10 1 11568163 1675 10.02 0.76 12 0.08 1445.00 19122.00 26800 20240124 -45.97 13720 20241115 5.54 26800 -45.97 20240124 13720 5.54 20241115 26800 -45.97 20240124 13720 5.54 20241115 1.31 N 089600 500 59 억 522134 N N 0 N 00 N
7 20241128 110807 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14500 100 2 0.69 108042720 7457 23.40 14390 14600 14360 18720 10080 14400 14488.76 4.51 0 167 14666 14532 14466 14332 14266 14500 14300 60 4320 500 10360 10 1 11568163 1677 10.03 0.76 12 0.06 1445.00 19122.00 26800 20240124 -45.90 13720 20241115 5.69 26800 -45.90 20240124 13720 5.69 20241115 26800 -45.90 20240124 13720 5.69 20241115 1.31 N 089600 500 59 억 522134 N N 0 N 00 N
8 20241128 100804 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14480 80 2 0.56 81338590 5619 17.63 14390 14590 14360 18720 10080 14400 14475.63 4.51 0 -28 14666 14532 14466 14332 14266 14500 14300 60 4320 500 10360 10 1 11568163 1675 10.02 0.76 12 0.05 1445.00 19122.00 26800 20240124 -45.97 13720 20241115 5.54 26800 -45.97 20240124 13720 5.54 20241115 26800 -45.97 20240124 13720 5.54 20241115 1.31 N 089600 500 59 억 522134 N N 0 N 00 N
9 20241128 090802 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14370 -30 5 -0.21 2772620 193 0.61 14390 14390 14360 18720 10080 14400 14365.91 4.51 0 -110 14666 14532 14466 14332 14266 14500 14300 60 4320 500 10360 10 1 11568163 1662 9.94 0.75 12 0.00 1445.00 19122.00 26800 20240124 -46.38 13720 20241115 4.74 26800 -46.38 20240124 13720 4.74 20241115 26800 -46.38 20240124 13720 4.74 20241115 1.31 N 089600 500 59 억 522134 N N 0 N 00 N
10 20241127 160744 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14400 -160 5 -1.10 461041550 31871 143.84 14580 14600 14400 18920 10200 14560 14466.40 4.54 0 -2707 14860 14710 14470 14320 14080 14785 14395 60 4360 500 10480 10 1 11568163 1666 9.97 0.75 12 0.28 1445.00 19122.00 26800 20240124 -46.27 13720 20241115 4.96 26800 -46.27 20240124 13720 4.96 20241115 26800 -46.27 20240124 13720 4.96 20241115 1.24 N 089600 500 59 억 524863 N N 0 N 00 N
11 20241127 150758 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14460 -100 5 -0.69 422166710 29173 131.66 14580 14600 14400 18920 10200 14560 14471.14 4.54 0 -2154 14860 14710 14470 14320 14080 14785 14395 60 4360 500 10480 10 1 11568163 1673 10.01 0.76 12 0.25 1445.00 19122.00 26800 20240124 -46.04 13720 20241115 5.39 26800 -46.04 20240124 13720 5.39 20241115 26800 -46.04 20240124 13720 5.39 20241115 1.24 N 089600 500 59 억 524863 N N 0 N 00 N
12 20241127 140759 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14460 -100 5 -0.69 303576930 20944 94.52 14580 14600 14410 18920 10200 14560 14494.70 4.54 0 -3708 14860 14710 14470 14320 14080 14785 14395 60 4360 500 10480 10 1 11568163 1673 10.01 0.76 12 0.18 1445.00 19122.00 26800 20240124 -46.04 13720 20241115 5.39 26800 -46.04 20240124 13720 5.39 20241115 26800 -46.04 20240124 13720 5.39 20241115 1.24 N 089600 500 59 억 524863 N N 0 N 00 N