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
090850/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
20241128,160756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6140,-70,5,-1.13,414961770,69202,12.99,6200,6200,5810,8070,4350,6210,5996.31,15.05,0,-18439,6410,6310,6260,6160,6110,6285,6135,119,1860,500,4470,10,1,23746361,1458,-279.09,1.67,12,0.29,-22.00,3684.00,6680,20241111,-8.08,4910,20241022,25.05,6680,-8.08,20241111,4910,25.05,20241022,6680,-8.08,20241111,4910,25.05,20241022,1.10,N,090850,500,118 억,,3573370,N,N,56,N,00,N
20241128,150812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6100,-110,5,-1.77,397177270,66291,12.44,6200,6200,5810,8070,4350,6210,5991.42,15.05,0,-17409,6410,6310,6260,6160,6110,6285,6135,119,1860,500,4470,10,1,23746361,1449,-277.27,1.66,12,0.28,-22.00,3684.00,6680,20241111,-8.68,4910,20241022,24.24,6680,-8.68,20241111,4910,24.24,20241022,6680,-8.68,20241111,4910,24.24,20241022,1.10,N,090850,500,118 억,,3573370,N,N,13,N,00,N
20241128,140809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6080,-130,5,-2.09,378574420,63237,11.87,6200,6200,5810,8070,4350,6210,5986.60,15.05,0,-16953,6410,6310,6260,6160,6110,6285,6135,119,1860,500,4470,10,1,23746361,1444,-276.36,1.65,12,0.27,-22.00,3684.00,6680,20241111,-8.98,4910,20241022,23.83,6680,-8.98,20241111,4910,23.83,20241022,6680,-8.98,20241111,4910,23.83,20241022,1.10,N,090850,500,118 억,,3573370,N,N,13,N,00,N
20241128,130807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,-150,5,-2.42,366750450,61291,11.51,6200,6200,5810,8070,4350,6210,5983.76,15.05,0,-16993,6410,6310,6260,6160,6110,6285,6135,119,1860,500,4470,10,1,23746361,1439,-275.45,1.64,12,0.26,-22.00,3684.00,6680,20241111,-9.28,4910,20241022,23.42,6680,-9.28,20241111,4910,23.42,20241022,6680,-9.28,20241111,4910,23.42,20241022,1.10,N,090850,500,118 억,,3573370,N,N,13,N,00,N
20241128,120811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6050,-160,5,-2.58,343859900,57501,10.79,6200,6200,5810,8070,4350,6210,5980.07,15.05,0,-17815,6410,6310,6260,6160,6110,6285,6135,119,1860,500,4470,10,1,23746361,1437,-275.00,1.64,12,0.24,-22.00,3684.00,6680,20241111,-9.43,4910,20241022,23.22,6680,-9.43,20241111,4910,23.22,20241022,6680,-9.43,20241111,4910,23.22,20241022,1.10,N,090850,500,118 억,,3573370,N,N,13,N,00,N
20241128,110813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6080,-130,5,-2.09,282902140,47396,8.90,6200,6200,5810,8070,4350,6210,5968.90,15.05,0,-17546,6410,6310,6260,6160,6110,6285,6135,119,1860,500,4470,10,1,23746361,1444,-276.36,1.65,12,0.20,-22.00,3684.00,6680,20241111,-8.98,4910,20241022,23.83,6680,-8.98,20241111,4910,23.83,20241022,6680,-8.98,20241111,4910,23.83,20241022,1.10,N,090850,500,118 억,,3573370,N,N,13,N,00,N
20241128,100810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5970,-240,5,-3.86,233370730,39183,7.36,6200,6200,5810,8070,4350,6210,5955.92,15.05,0,-16300,6410,6310,6260,6160,6110,6285,6135,119,1860,500,4470,10,1,23746361,1418,-271.36,1.62,12,0.17,-22.00,3684.00,6680,20241111,-10.63,4910,20241022,21.59,6680,-10.63,20241111,4910,21.59,20241022,6680,-10.63,20241111,4910,21.59,20241022,1.10,N,090850,500,118 억,,3573370,N,N,13,N,00,N
20241128,090808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6140,-70,5,-1.13,19045360,3080,0.58,6200,6200,6140,8070,4350,6210,6183.56,15.05,0,-872,6410,6310,6260,6160,6110,6285,6135,119,1860,500,4470,10,1,23746361,1458,-279.09,1.67,12,0.01,-22.00,3684.00,6680,20241111,-8.08,4910,20241022,25.05,6680,-8.08,20241111,4910,25.05,20241022,6680,-8.08,20241111,4910,25.05,20241022,1.10,N,090850,500,118 억,,3573370,N,N,13,N,00,N
20241127,160749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6210,10,2,0.16,3341733940,532675,307.68,6210,6360,6210,8060,4340,6200,6273.49,14.62,0,109874,6306,6252,6226,6172,6146,6240,6160,119,1860,500,4460,10,1,23746361,1475,-282.27,1.69,12,2.24,-22.00,3684.00,6680,20241111,-7.04,4910,20241022,26.48,6680,-7.04,20241111,4910,26.48,20241022,6680,-7.04,20241111,4910,26.48,20241022,1.18,N,090850,500,118 억,,3470726,N,N,13,N,00,N
20241127,150804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6280,80,2,1.29,2947681540,469609,271.25,6210,6360,6210,8060,4340,6200,6276.88,14.62,0,97322,6306,6252,6226,6172,6146,6240,6160,119,1860,500,4460,10,1,23746361,1491,-285.45,1.70,12,1.98,-22.00,3684.00,6680,20241111,-5.99,4910,20241022,27.90,6680,-5.99,20241111,4910,27.90,20241022,6680,-5.99,20241111,4910,27.90,20241022,1.18,N,090850,500,118 억,,3470726,N,N,9,N,00,N
20241127,140804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6250,50,2,0.81,2253505300,358624,207.14,6210,6360,6210,8060,4340,6200,6283.75,14.62,0,81100,6306,6252,6226,6172,6146,6240,6160,119,1860,500,4460,10,1,23746361,1484,-284.09,1.70,12,1.51,-22.00,3684.00,6680,20241111,-6.44,4910,20241022,27.29,6680,-6.44,20241111,4910,27.29,20241022,6680,-6.44,20241111,4910,27.29,20241022,1.18,N,090850,500,118 억,,3470726,N,N,9,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 160756 57 100.00 KOSDAQ 기타서비스 N N N N N 6140 -70 5 -1.13 414961770 69202 12.99 6200 6200 5810 8070 4350 6210 5996.31 15.05 0 -18439 6410 6310 6260 6160 6110 6285 6135 119 1860 500 4470 10 1 23746361 1458 -279.09 1.67 12 0.29 -22.00 3684.00 6680 20241111 -8.08 4910 20241022 25.05 6680 -8.08 20241111 4910 25.05 20241022 6680 -8.08 20241111 4910 25.05 20241022 1.10 N 090850 500 118 억 3573370 N N 56 N 00 N
3 20241128 150812 57 100.00 KOSDAQ 기타서비스 N N N N N 6100 -110 5 -1.77 397177270 66291 12.44 6200 6200 5810 8070 4350 6210 5991.42 15.05 0 -17409 6410 6310 6260 6160 6110 6285 6135 119 1860 500 4470 10 1 23746361 1449 -277.27 1.66 12 0.28 -22.00 3684.00 6680 20241111 -8.68 4910 20241022 24.24 6680 -8.68 20241111 4910 24.24 20241022 6680 -8.68 20241111 4910 24.24 20241022 1.10 N 090850 500 118 억 3573370 N N 13 N 00 N
4 20241128 140809 57 100.00 KOSDAQ 기타서비스 N N N N N 6080 -130 5 -2.09 378574420 63237 11.87 6200 6200 5810 8070 4350 6210 5986.60 15.05 0 -16953 6410 6310 6260 6160 6110 6285 6135 119 1860 500 4470 10 1 23746361 1444 -276.36 1.65 12 0.27 -22.00 3684.00 6680 20241111 -8.98 4910 20241022 23.83 6680 -8.98 20241111 4910 23.83 20241022 6680 -8.98 20241111 4910 23.83 20241022 1.10 N 090850 500 118 억 3573370 N N 13 N 00 N
5 20241128 130807 57 100.00 KOSDAQ 기타서비스 N N N N N 6060 -150 5 -2.42 366750450 61291 11.51 6200 6200 5810 8070 4350 6210 5983.76 15.05 0 -16993 6410 6310 6260 6160 6110 6285 6135 119 1860 500 4470 10 1 23746361 1439 -275.45 1.64 12 0.26 -22.00 3684.00 6680 20241111 -9.28 4910 20241022 23.42 6680 -9.28 20241111 4910 23.42 20241022 6680 -9.28 20241111 4910 23.42 20241022 1.10 N 090850 500 118 억 3573370 N N 13 N 00 N
6 20241128 120811 57 100.00 KOSDAQ 기타서비스 N N N N N 6050 -160 5 -2.58 343859900 57501 10.79 6200 6200 5810 8070 4350 6210 5980.07 15.05 0 -17815 6410 6310 6260 6160 6110 6285 6135 119 1860 500 4470 10 1 23746361 1437 -275.00 1.64 12 0.24 -22.00 3684.00 6680 20241111 -9.43 4910 20241022 23.22 6680 -9.43 20241111 4910 23.22 20241022 6680 -9.43 20241111 4910 23.22 20241022 1.10 N 090850 500 118 억 3573370 N N 13 N 00 N
7 20241128 110813 57 100.00 KOSDAQ 기타서비스 N N N N N 6080 -130 5 -2.09 282902140 47396 8.90 6200 6200 5810 8070 4350 6210 5968.90 15.05 0 -17546 6410 6310 6260 6160 6110 6285 6135 119 1860 500 4470 10 1 23746361 1444 -276.36 1.65 12 0.20 -22.00 3684.00 6680 20241111 -8.98 4910 20241022 23.83 6680 -8.98 20241111 4910 23.83 20241022 6680 -8.98 20241111 4910 23.83 20241022 1.10 N 090850 500 118 억 3573370 N N 13 N 00 N
8 20241128 100810 57 100.00 KOSDAQ 기타서비스 N N N N N 5970 -240 5 -3.86 233370730 39183 7.36 6200 6200 5810 8070 4350 6210 5955.92 15.05 0 -16300 6410 6310 6260 6160 6110 6285 6135 119 1860 500 4470 10 1 23746361 1418 -271.36 1.62 12 0.17 -22.00 3684.00 6680 20241111 -10.63 4910 20241022 21.59 6680 -10.63 20241111 4910 21.59 20241022 6680 -10.63 20241111 4910 21.59 20241022 1.10 N 090850 500 118 억 3573370 N N 13 N 00 N
9 20241128 090808 57 100.00 KOSDAQ 기타서비스 N N N N N 6140 -70 5 -1.13 19045360 3080 0.58 6200 6200 6140 8070 4350 6210 6183.56 15.05 0 -872 6410 6310 6260 6160 6110 6285 6135 119 1860 500 4470 10 1 23746361 1458 -279.09 1.67 12 0.01 -22.00 3684.00 6680 20241111 -8.08 4910 20241022 25.05 6680 -8.08 20241111 4910 25.05 20241022 6680 -8.08 20241111 4910 25.05 20241022 1.10 N 090850 500 118 억 3573370 N N 13 N 00 N
10 20241127 160749 57 100.00 KOSDAQ 기타서비스 N N N N N 6210 10 2 0.16 3341733940 532675 307.68 6210 6360 6210 8060 4340 6200 6273.49 14.62 0 109874 6306 6252 6226 6172 6146 6240 6160 119 1860 500 4460 10 1 23746361 1475 -282.27 1.69 12 2.24 -22.00 3684.00 6680 20241111 -7.04 4910 20241022 26.48 6680 -7.04 20241111 4910 26.48 20241022 6680 -7.04 20241111 4910 26.48 20241022 1.18 N 090850 500 118 억 3470726 N N 13 N 00 N
11 20241127 150804 57 100.00 KOSDAQ 기타서비스 N N N N N 6280 80 2 1.29 2947681540 469609 271.25 6210 6360 6210 8060 4340 6200 6276.88 14.62 0 97322 6306 6252 6226 6172 6146 6240 6160 119 1860 500 4460 10 1 23746361 1491 -285.45 1.70 12 1.98 -22.00 3684.00 6680 20241111 -5.99 4910 20241022 27.90 6680 -5.99 20241111 4910 27.90 20241022 6680 -5.99 20241111 4910 27.90 20241022 1.18 N 090850 500 118 억 3470726 N N 9 N 00 N
12 20241127 140804 57 100.00 KOSDAQ 기타서비스 N N N N N 6250 50 2 0.81 2253505300 358624 207.14 6210 6360 6210 8060 4340 6200 6283.75 14.62 0 81100 6306 6252 6226 6172 6146 6240 6160 119 1860 500 4460 10 1 23746361 1484 -284.09 1.70 12 1.51 -22.00 3684.00 6680 20241111 -6.44 4910 20241022 27.29 6680 -6.44 20241111 4910 27.29 20241022 6680 -6.44 20241111 4910 27.29 20241022 1.18 N 090850 500 118 억 3470726 N N 9 N 00 N