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
096240/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
20241128,160814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15690,10,2,0.06,227283460,14543,44.77,15700,15720,15570,20350,10980,15680,15628.37,1.39,0,-899,15893,15786,15633,15526,15373,15710,15450,58,4670,500,11600,10,1,11138180,1748,11.99,1.52,12,0.13,1309.00,10316.00,19450,20240418,-19.33,14720,20240909,6.59,19450,-19.33,20240418,14720,6.59,20240909,19450,-19.33,20240418,14720,6.59,20240909,0.60,N,096240,500,57 억,,155313,N,N,59,N,00,N
20241128,150831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15650,-30,5,-0.19,218433160,13978,43.03,15700,15720,15570,20350,10980,15680,15626.93,1.39,0,-645,15893,15786,15633,15526,15373,15710,15450,58,4670,500,11600,10,1,11138180,1743,11.96,1.52,12,0.13,1309.00,10316.00,19450,20240418,-19.54,14720,20240909,6.32,19450,-19.54,20240418,14720,6.32,20240909,19450,-19.54,20240418,14720,6.32,20240909,0.60,N,096240,500,57 억,,155313,N,N,59,N,00,N
20241128,140828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15650,-30,5,-0.19,191338800,12244,37.69,15700,15720,15570,20350,10980,15680,15627.15,1.39,0,-669,15893,15786,15633,15526,15373,15710,15450,58,4670,500,11600,10,1,11138180,1743,11.96,1.52,12,0.11,1309.00,10316.00,19450,20240418,-19.54,14720,20240909,6.32,19450,-19.54,20240418,14720,6.32,20240909,19450,-19.54,20240418,14720,6.32,20240909,0.60,N,096240,500,57 억,,155313,N,N,59,N,00,N
20241128,130826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15580,-100,5,-0.64,179738130,11501,35.41,15700,15720,15570,20350,10980,15680,15628.04,1.39,0,-1089,15893,15786,15633,15526,15373,15710,15450,58,4670,500,11600,10,1,11138180,1735,11.90,1.51,12,0.10,1309.00,10316.00,19450,20240418,-19.90,14720,20240909,5.84,19450,-19.90,20240418,14720,5.84,20240909,19450,-19.90,20240418,14720,5.84,20240909,0.60,N,096240,500,57 억,,155313,N,N,59,N,00,N
20241128,120830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15570,-110,5,-0.70,164126420,10499,32.32,15700,15720,15570,20350,10980,15680,15632.58,1.39,0,-1153,15893,15786,15633,15526,15373,15710,15450,58,4670,500,11600,10,1,11138180,1734,11.89,1.51,12,0.09,1309.00,10316.00,19450,20240418,-19.95,14720,20240909,5.77,19450,-19.95,20240418,14720,5.77,20240909,19450,-19.95,20240418,14720,5.77,20240909,0.60,N,096240,500,57 억,,155313,N,N,59,N,00,N
20241128,110832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15580,-100,5,-0.64,100290800,6403,19.71,15700,15720,15580,20350,10980,15680,15663.10,1.39,0,-1637,15893,15786,15633,15526,15373,15710,15450,58,4670,500,11600,10,1,11138180,1735,11.90,1.51,12,0.06,1309.00,10316.00,19450,20240418,-19.90,14720,20240909,5.84,19450,-19.90,20240418,14720,5.84,20240909,19450,-19.90,20240418,14720,5.84,20240909,0.60,N,096240,500,57 억,,155313,N,N,59,N,00,N
20241128,100829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15710,30,2,0.19,65406900,4170,12.84,15700,15720,15640,20350,10980,15680,15685.11,1.39,0,-1622,15893,15786,15633,15526,15373,15710,15450,58,4670,500,11600,10,1,11138180,1750,12.00,1.52,12,0.04,1309.00,10316.00,19450,20240418,-19.23,14720,20240909,6.73,19450,-19.23,20240418,14720,6.73,20240909,19450,-19.23,20240418,14720,6.73,20240909,0.60,N,096240,500,57 억,,155313,N,N,59,N,00,N
20241128,090826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15660,-20,5,-0.13,1160750,74,0.23,15700,15700,15660,20350,10980,15680,15685.81,1.39,0,-41,15893,15786,15633,15526,15373,15710,15450,58,4670,500,11600,10,1,11138180,1744,11.96,1.52,12,0.00,1309.00,10316.00,19450,20240418,-19.49,14720,20240909,6.39,19450,-19.49,20240418,14720,6.39,20240909,19450,-19.49,20240418,14720,6.39,20240909,0.60,N,096240,500,57 억,,155313,N,N,59,N,00,N
20241127,160808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15680,10,2,0.06,508130940,32480,182.99,15690,15740,15480,20350,10970,15670,15643.90,1.41,0,-1425,15796,15732,15616,15552,15436,15765,15585,58,4680,500,11590,10,1,11138180,1746,11.98,1.52,12,0.29,1309.00,10316.00,19450,20240418,-19.38,14720,20240909,6.52,19450,-19.38,20240418,14720,6.52,20240909,19450,-19.38,20240418,14720,6.52,20240909,0.61,N,096240,500,57 억,,156729,N,N,59,N,00,N
20241127,150822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15640,-30,5,-0.19,499319460,31918,179.82,15690,15740,15480,20350,10970,15670,15643.82,1.41,0,-1426,15796,15732,15616,15552,15436,15765,15585,58,4680,500,11590,10,1,11138180,1742,11.95,1.52,12,0.29,1309.00,10316.00,19450,20240418,-19.59,14720,20240909,6.25,19450,-19.59,20240418,14720,6.25,20240909,19450,-19.59,20240418,14720,6.25,20240909,0.61,N,096240,500,57 억,,156729,N,N,15,N,00,N
20241127,140822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15680,10,2,0.06,490290280,31342,176.57,15690,15740,15480,20350,10970,15670,15643.24,1.41,0,-1194,15796,15732,15616,15552,15436,15765,15585,58,4680,500,11590,10,1,11138180,1746,11.98,1.52,12,0.28,1309.00,10316.00,19450,20240418,-19.38,14720,20240909,6.52,19450,-19.38,20240418,14720,6.52,20240909,19450,-19.38,20240418,14720,6.52,20240909,0.61,N,096240,500,57 억,,156729,N,N,15,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 160814 57 100.00 KOSDAQ 기타서비스 N N N N N 15690 10 2 0.06 227283460 14543 44.77 15700 15720 15570 20350 10980 15680 15628.37 1.39 0 -899 15893 15786 15633 15526 15373 15710 15450 58 4670 500 11600 10 1 11138180 1748 11.99 1.52 12 0.13 1309.00 10316.00 19450 20240418 -19.33 14720 20240909 6.59 19450 -19.33 20240418 14720 6.59 20240909 19450 -19.33 20240418 14720 6.59 20240909 0.60 N 096240 500 57 억 155313 N N 59 N 00 N
3 20241128 150831 57 100.00 KOSDAQ 기타서비스 N N N N N 15650 -30 5 -0.19 218433160 13978 43.03 15700 15720 15570 20350 10980 15680 15626.93 1.39 0 -645 15893 15786 15633 15526 15373 15710 15450 58 4670 500 11600 10 1 11138180 1743 11.96 1.52 12 0.13 1309.00 10316.00 19450 20240418 -19.54 14720 20240909 6.32 19450 -19.54 20240418 14720 6.32 20240909 19450 -19.54 20240418 14720 6.32 20240909 0.60 N 096240 500 57 억 155313 N N 59 N 00 N
4 20241128 140828 57 100.00 KOSDAQ 기타서비스 N N N N N 15650 -30 5 -0.19 191338800 12244 37.69 15700 15720 15570 20350 10980 15680 15627.15 1.39 0 -669 15893 15786 15633 15526 15373 15710 15450 58 4670 500 11600 10 1 11138180 1743 11.96 1.52 12 0.11 1309.00 10316.00 19450 20240418 -19.54 14720 20240909 6.32 19450 -19.54 20240418 14720 6.32 20240909 19450 -19.54 20240418 14720 6.32 20240909 0.60 N 096240 500 57 억 155313 N N 59 N 00 N
5 20241128 130826 57 100.00 KOSDAQ 기타서비스 N N N N N 15580 -100 5 -0.64 179738130 11501 35.41 15700 15720 15570 20350 10980 15680 15628.04 1.39 0 -1089 15893 15786 15633 15526 15373 15710 15450 58 4670 500 11600 10 1 11138180 1735 11.90 1.51 12 0.10 1309.00 10316.00 19450 20240418 -19.90 14720 20240909 5.84 19450 -19.90 20240418 14720 5.84 20240909 19450 -19.90 20240418 14720 5.84 20240909 0.60 N 096240 500 57 억 155313 N N 59 N 00 N
6 20241128 120830 57 100.00 KOSDAQ 기타서비스 N N N N N 15570 -110 5 -0.70 164126420 10499 32.32 15700 15720 15570 20350 10980 15680 15632.58 1.39 0 -1153 15893 15786 15633 15526 15373 15710 15450 58 4670 500 11600 10 1 11138180 1734 11.89 1.51 12 0.09 1309.00 10316.00 19450 20240418 -19.95 14720 20240909 5.77 19450 -19.95 20240418 14720 5.77 20240909 19450 -19.95 20240418 14720 5.77 20240909 0.60 N 096240 500 57 억 155313 N N 59 N 00 N
7 20241128 110832 57 100.00 KOSDAQ 기타서비스 N N N N N 15580 -100 5 -0.64 100290800 6403 19.71 15700 15720 15580 20350 10980 15680 15663.10 1.39 0 -1637 15893 15786 15633 15526 15373 15710 15450 58 4670 500 11600 10 1 11138180 1735 11.90 1.51 12 0.06 1309.00 10316.00 19450 20240418 -19.90 14720 20240909 5.84 19450 -19.90 20240418 14720 5.84 20240909 19450 -19.90 20240418 14720 5.84 20240909 0.60 N 096240 500 57 억 155313 N N 59 N 00 N
8 20241128 100829 57 100.00 KOSDAQ 기타서비스 N N N N N 15710 30 2 0.19 65406900 4170 12.84 15700 15720 15640 20350 10980 15680 15685.11 1.39 0 -1622 15893 15786 15633 15526 15373 15710 15450 58 4670 500 11600 10 1 11138180 1750 12.00 1.52 12 0.04 1309.00 10316.00 19450 20240418 -19.23 14720 20240909 6.73 19450 -19.23 20240418 14720 6.73 20240909 19450 -19.23 20240418 14720 6.73 20240909 0.60 N 096240 500 57 억 155313 N N 59 N 00 N
9 20241128 090826 57 100.00 KOSDAQ 기타서비스 N N N N N 15660 -20 5 -0.13 1160750 74 0.23 15700 15700 15660 20350 10980 15680 15685.81 1.39 0 -41 15893 15786 15633 15526 15373 15710 15450 58 4670 500 11600 10 1 11138180 1744 11.96 1.52 12 0.00 1309.00 10316.00 19450 20240418 -19.49 14720 20240909 6.39 19450 -19.49 20240418 14720 6.39 20240909 19450 -19.49 20240418 14720 6.39 20240909 0.60 N 096240 500 57 억 155313 N N 59 N 00 N
10 20241127 160808 57 100.00 KOSDAQ 기타서비스 N N N N N 15680 10 2 0.06 508130940 32480 182.99 15690 15740 15480 20350 10970 15670 15643.90 1.41 0 -1425 15796 15732 15616 15552 15436 15765 15585 58 4680 500 11590 10 1 11138180 1746 11.98 1.52 12 0.29 1309.00 10316.00 19450 20240418 -19.38 14720 20240909 6.52 19450 -19.38 20240418 14720 6.52 20240909 19450 -19.38 20240418 14720 6.52 20240909 0.61 N 096240 500 57 억 156729 N N 59 N 00 N
11 20241127 150822 57 100.00 KOSDAQ 기타서비스 N N N N N 15640 -30 5 -0.19 499319460 31918 179.82 15690 15740 15480 20350 10970 15670 15643.82 1.41 0 -1426 15796 15732 15616 15552 15436 15765 15585 58 4680 500 11590 10 1 11138180 1742 11.95 1.52 12 0.29 1309.00 10316.00 19450 20240418 -19.59 14720 20240909 6.25 19450 -19.59 20240418 14720 6.25 20240909 19450 -19.59 20240418 14720 6.25 20240909 0.61 N 096240 500 57 억 156729 N N 15 N 00 N
12 20241127 140822 57 100.00 KOSDAQ 기타서비스 N N N N N 15680 10 2 0.06 490290280 31342 176.57 15690 15740 15480 20350 10970 15670 15643.24 1.41 0 -1194 15796 15732 15616 15552 15436 15765 15585 58 4680 500 11590 10 1 11138180 1746 11.98 1.52 12 0.28 1309.00 10316.00 19450 20240418 -19.38 14720 20240909 6.52 19450 -19.38 20240418 14720 6.52 20240909 19450 -19.38 20240418 14720 6.52 20240909 0.61 N 096240 500 57 억 156729 N N 15 N 00 N