ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
026040/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
20241118,160342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1807,-18,5,-0.99,31887454,17590,133.83,1825,1831,1781,2370,1278,1825,1812.82,1.15,0,234,1875,1849,1804,1778,1733,1863,1792,87,545,500,1240,1,1,16503790,298,37.65,0.57,12,0.11,48.00,3190.00,2375,20231219,-23.92,1650,20240913,9.52,2290,-21.09,20240105,1650,9.52,20240913,2375,-23.92,20231219,1650,9.52,20240913,0.09,N,026040,500,86 억,,189043,N,N,0,N,00,N
20241118,150345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1798,-27,5,-1.48,29251396,16120,122.64,1825,1831,1781,2370,1278,1825,1814.60,1.15,0,61,1875,1849,1804,1778,1733,1863,1792,87,545,500,1240,1,1,16503790,297,37.46,0.56,12,0.10,48.00,3190.00,2375,20231219,-24.29,1650,20240913,8.97,2290,-21.48,20240105,1650,8.97,20240913,2375,-24.29,20231219,1650,8.97,20240913,0.09,N,026040,500,86 억,,189043,N,N,0,N,00,N
20241118,140345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1805,-20,5,-1.10,26546430,14612,111.17,1825,1831,1791,2370,1278,1825,1816.76,1.15,0,-61,1875,1849,1804,1778,1733,1863,1792,87,545,500,1240,1,1,16503790,298,37.60,0.57,12,0.09,48.00,3190.00,2375,20231219,-24.00,1650,20240913,9.39,2290,-21.18,20240105,1650,9.39,20240913,2375,-24.00,20231219,1650,9.39,20240913,0.09,N,026040,500,86 억,,189043,N,N,0,N,00,N
20241118,130344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1807,-18,5,-0.99,26476018,14573,110.87,1825,1831,1791,2370,1278,1825,1816.79,1.15,0,-58,1875,1849,1804,1778,1733,1863,1792,87,545,500,1240,1,1,16503790,298,37.65,0.57,12,0.09,48.00,3190.00,2375,20231219,-23.92,1650,20240913,9.52,2290,-21.09,20240105,1650,9.52,20240913,2375,-23.92,20231219,1650,9.52,20240913,0.09,N,026040,500,86 억,,189043,N,N,0,N,00,N
20241118,120345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1807,-18,5,-0.99,26436264,14551,110.70,1825,1831,1791,2370,1278,1825,1816.80,1.15,0,-61,1875,1849,1804,1778,1733,1863,1792,87,545,500,1240,1,1,16503790,298,37.65,0.57,12,0.09,48.00,3190.00,2375,20231219,-23.92,1650,20240913,9.52,2290,-21.09,20240105,1650,9.52,20240913,2375,-23.92,20231219,1650,9.52,20240913,0.09,N,026040,500,86 억,,189043,N,N,0,N,00,N
20241118,110345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1814,-11,5,-0.60,26010565,14314,108.90,1825,1831,1802,2370,1278,1825,1817.14,1.15,0,-41,1875,1849,1804,1778,1733,1863,1792,87,545,500,1240,1,1,16503790,299,37.79,0.57,12,0.09,48.00,3190.00,2375,20231219,-23.62,1650,20240913,9.94,2290,-20.79,20240105,1650,9.94,20240913,2375,-23.62,20231219,1650,9.94,20240913,0.09,N,026040,500,86 억,,189043,N,N,0,N,00,N
20241118,100344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1803,-22,5,-1.21,23613377,12985,98.79,1825,1831,1802,2370,1278,1825,1818.51,1.15,0,-41,1875,1849,1804,1778,1733,1863,1792,87,545,500,1240,1,1,16503790,298,37.56,0.57,12,0.08,48.00,3190.00,2375,20231219,-24.08,1650,20240913,9.27,2290,-21.27,20240105,1650,9.27,20240913,2375,-24.08,20231219,1650,9.27,20240913,0.09,N,026040,500,86 억,,189043,N,N,0,N,00,N
20241118,090340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1825,0,3,0.00,795700,436,3.32,1825,1825,1825,2370,1278,1825,1825.00,1.15,0,-6,1875,1849,1804,1778,1733,1863,1792,87,545,500,1240,1,1,16503790,301,38.02,0.57,12,0.00,48.00,3190.00,2375,20231219,-23.16,1650,20240913,10.61,2290,-20.31,20240105,1650,10.61,20240913,2375,-23.16,20231219,1650,10.61,20240913,0.09,N,026040,500,86 억,,189043,N,N,0,N,00,N
20241115,160352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1825,50,2,2.82,23741129,13144,154.24,1770,1830,1759,2305,1243,1775,1806.09,1.14,0,965,1795,1784,1766,1755,1737,1790,1761,87,530,500,1200,1,1,16503790,301,38.02,0.57,12,0.08,48.00,3190.00,2375,20231219,-23.16,1650,20240913,10.61,2290,-20.31,20240105,1650,10.61,20240913,2375,-23.16,20231219,1650,10.61,20240913,0.09,N,026040,500,86 억,,187780,N,N,0,N,00,N
20241115,150400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1819,44,2,2.48,21946845,12154,142.62,1770,1830,1759,2305,1243,1775,1805.73,1.14,0,1133,1795,1784,1766,1755,1737,1790,1761,87,530,500,1200,1,1,16503790,300,37.90,0.57,12,0.07,48.00,3190.00,2375,20231219,-23.41,1650,20240913,10.24,2290,-20.57,20240105,1650,10.24,20240913,2375,-23.41,20231219,1650,10.24,20240913,0.09,N,026040,500,86 억,,187780,N,N,0,N,00,N
20241115,140357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1825,50,2,2.82,21392286,11845,138.99,1770,1830,1759,2305,1243,1775,1806.02,1.14,0,925,1795,1784,1766,1755,1737,1790,1761,87,530,500,1200,1,1,16503790,301,38.02,0.57,12,0.07,48.00,3190.00,2375,20231219,-23.16,1650,20240913,10.61,2290,-20.31,20240105,1650,10.61,20240913,2375,-23.16,20231219,1650,10.61,20240913,0.09,N,026040,500,86 억,,187780,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 20241118 160342 57 100.00 KOSDAQ 기타제조 N N N N N 1807 -18 5 -0.99 31887454 17590 133.83 1825 1831 1781 2370 1278 1825 1812.82 1.15 0 234 1875 1849 1804 1778 1733 1863 1792 87 545 500 1240 1 1 16503790 298 37.65 0.57 12 0.11 48.00 3190.00 2375 20231219 -23.92 1650 20240913 9.52 2290 -21.09 20240105 1650 9.52 20240913 2375 -23.92 20231219 1650 9.52 20240913 0.09 N 026040 500 86 억 189043 N N 0 N 00 N
3 20241118 150345 57 100.00 KOSDAQ 기타제조 N N N N N 1798 -27 5 -1.48 29251396 16120 122.64 1825 1831 1781 2370 1278 1825 1814.60 1.15 0 61 1875 1849 1804 1778 1733 1863 1792 87 545 500 1240 1 1 16503790 297 37.46 0.56 12 0.10 48.00 3190.00 2375 20231219 -24.29 1650 20240913 8.97 2290 -21.48 20240105 1650 8.97 20240913 2375 -24.29 20231219 1650 8.97 20240913 0.09 N 026040 500 86 억 189043 N N 0 N 00 N
4 20241118 140345 57 100.00 KOSDAQ 기타제조 N N N N N 1805 -20 5 -1.10 26546430 14612 111.17 1825 1831 1791 2370 1278 1825 1816.76 1.15 0 -61 1875 1849 1804 1778 1733 1863 1792 87 545 500 1240 1 1 16503790 298 37.60 0.57 12 0.09 48.00 3190.00 2375 20231219 -24.00 1650 20240913 9.39 2290 -21.18 20240105 1650 9.39 20240913 2375 -24.00 20231219 1650 9.39 20240913 0.09 N 026040 500 86 억 189043 N N 0 N 00 N
5 20241118 130344 57 100.00 KOSDAQ 기타제조 N N N N N 1807 -18 5 -0.99 26476018 14573 110.87 1825 1831 1791 2370 1278 1825 1816.79 1.15 0 -58 1875 1849 1804 1778 1733 1863 1792 87 545 500 1240 1 1 16503790 298 37.65 0.57 12 0.09 48.00 3190.00 2375 20231219 -23.92 1650 20240913 9.52 2290 -21.09 20240105 1650 9.52 20240913 2375 -23.92 20231219 1650 9.52 20240913 0.09 N 026040 500 86 억 189043 N N 0 N 00 N
6 20241118 120345 57 100.00 KOSDAQ 기타제조 N N N N N 1807 -18 5 -0.99 26436264 14551 110.70 1825 1831 1791 2370 1278 1825 1816.80 1.15 0 -61 1875 1849 1804 1778 1733 1863 1792 87 545 500 1240 1 1 16503790 298 37.65 0.57 12 0.09 48.00 3190.00 2375 20231219 -23.92 1650 20240913 9.52 2290 -21.09 20240105 1650 9.52 20240913 2375 -23.92 20231219 1650 9.52 20240913 0.09 N 026040 500 86 억 189043 N N 0 N 00 N
7 20241118 110345 57 100.00 KOSDAQ 기타제조 N N N N N 1814 -11 5 -0.60 26010565 14314 108.90 1825 1831 1802 2370 1278 1825 1817.14 1.15 0 -41 1875 1849 1804 1778 1733 1863 1792 87 545 500 1240 1 1 16503790 299 37.79 0.57 12 0.09 48.00 3190.00 2375 20231219 -23.62 1650 20240913 9.94 2290 -20.79 20240105 1650 9.94 20240913 2375 -23.62 20231219 1650 9.94 20240913 0.09 N 026040 500 86 억 189043 N N 0 N 00 N
8 20241118 100344 57 100.00 KOSDAQ 기타제조 N N N N N 1803 -22 5 -1.21 23613377 12985 98.79 1825 1831 1802 2370 1278 1825 1818.51 1.15 0 -41 1875 1849 1804 1778 1733 1863 1792 87 545 500 1240 1 1 16503790 298 37.56 0.57 12 0.08 48.00 3190.00 2375 20231219 -24.08 1650 20240913 9.27 2290 -21.27 20240105 1650 9.27 20240913 2375 -24.08 20231219 1650 9.27 20240913 0.09 N 026040 500 86 억 189043 N N 0 N 00 N
9 20241118 090340 57 100.00 KOSDAQ 기타제조 N N N N N 1825 0 3 0.00 795700 436 3.32 1825 1825 1825 2370 1278 1825 1825.00 1.15 0 -6 1875 1849 1804 1778 1733 1863 1792 87 545 500 1240 1 1 16503790 301 38.02 0.57 12 0.00 48.00 3190.00 2375 20231219 -23.16 1650 20240913 10.61 2290 -20.31 20240105 1650 10.61 20240913 2375 -23.16 20231219 1650 10.61 20240913 0.09 N 026040 500 86 억 189043 N N 0 N 00 N
10 20241115 160352 57 100.00 KOSDAQ 기타제조 N N N N N 1825 50 2 2.82 23741129 13144 154.24 1770 1830 1759 2305 1243 1775 1806.09 1.14 0 965 1795 1784 1766 1755 1737 1790 1761 87 530 500 1200 1 1 16503790 301 38.02 0.57 12 0.08 48.00 3190.00 2375 20231219 -23.16 1650 20240913 10.61 2290 -20.31 20240105 1650 10.61 20240913 2375 -23.16 20231219 1650 10.61 20240913 0.09 N 026040 500 86 억 187780 N N 0 N 00 N
11 20241115 150400 57 100.00 KOSDAQ 기타제조 N N N N N 1819 44 2 2.48 21946845 12154 142.62 1770 1830 1759 2305 1243 1775 1805.73 1.14 0 1133 1795 1784 1766 1755 1737 1790 1761 87 530 500 1200 1 1 16503790 300 37.90 0.57 12 0.07 48.00 3190.00 2375 20231219 -23.41 1650 20240913 10.24 2290 -20.57 20240105 1650 10.24 20240913 2375 -23.41 20231219 1650 10.24 20240913 0.09 N 026040 500 86 억 187780 N N 0 N 00 N
12 20241115 140357 57 100.00 KOSDAQ 기타제조 N N N N N 1825 50 2 2.82 21392286 11845 138.99 1770 1830 1759 2305 1243 1775 1806.02 1.14 0 925 1795 1784 1766 1755 1737 1790 1761 87 530 500 1200 1 1 16503790 301 38.02 0.57 12 0.07 48.00 3190.00 2375 20231219 -23.16 1650 20240913 10.61 2290 -20.31 20240105 1650 10.61 20240913 2375 -23.16 20231219 1650 10.61 20240913 0.09 N 026040 500 86 억 187780 N N 0 N 00 N