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
032680/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
20241118,160357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,316,3,2,0.96,85776571,273479,31.80,313,318,305,406,220,313,313.65,19.97,0,45065,329,320,307,298,285,325,303,211,93,200,210,1,1,105590764,334,-2.93,0.62,12,0.26,-108.00,511.00,940,20240222,-66.38,294,20241115,7.48,940,-66.38,20240222,294,7.48,20241115,940,-66.38,20240222,294,7.48,20241115,3.74,N,032680,200,211 억,,21087235,N,N,0,N,00,N
20241118,150359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,314,1,2,0.32,77884479,248299,28.87,313,318,305,406,220,313,313.67,19.97,0,39185,329,320,307,298,285,325,303,211,93,200,210,1,1,105590764,332,-2.91,0.61,12,0.24,-108.00,511.00,940,20240222,-66.60,294,20241115,6.80,940,-66.60,20240222,294,6.80,20241115,940,-66.60,20240222,294,6.80,20241115,3.74,N,032680,200,211 억,,21087235,N,N,0,N,00,N
20241118,140400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,313,0,3,0.00,71629057,228429,26.56,313,318,305,406,220,313,313.57,19.97,0,37915,329,320,307,298,285,325,303,211,93,200,210,1,1,105590764,330,-2.90,0.61,12,0.22,-108.00,511.00,940,20240222,-66.70,294,20241115,6.46,940,-66.70,20240222,294,6.46,20241115,940,-66.70,20240222,294,6.46,20241115,3.74,N,032680,200,211 억,,21087235,N,N,0,N,00,N
20241118,130358,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,313,0,3,0.00,58145864,185112,21.52,313,318,305,406,220,313,314.11,19.97,0,31404,329,320,307,298,285,325,303,211,93,200,210,1,1,105590764,330,-2.90,0.61,12,0.18,-108.00,511.00,940,20240222,-66.70,294,20241115,6.46,940,-66.70,20240222,294,6.46,20241115,940,-66.70,20240222,294,6.46,20241115,3.74,N,032680,200,211 억,,21087235,N,N,0,N,00,N
20241118,120400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,314,1,2,0.32,52691728,167751,19.51,313,318,305,406,220,313,314.11,19.97,0,43663,329,320,307,298,285,325,303,211,93,200,210,1,1,105590764,332,-2.91,0.61,12,0.16,-108.00,511.00,940,20240222,-66.60,294,20241115,6.80,940,-66.60,20240222,294,6.80,20241115,940,-66.60,20240222,294,6.80,20241115,3.74,N,032680,200,211 억,,21087235,N,N,0,N,00,N
20241118,110400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,315,2,2,0.64,49018974,156156,18.16,313,318,305,406,220,313,313.91,19.97,0,46164,329,320,307,298,285,325,303,211,93,200,210,1,1,105590764,333,-2.92,0.62,12,0.15,-108.00,511.00,940,20240222,-66.49,294,20241115,7.14,940,-66.49,20240222,294,7.14,20241115,940,-66.49,20240222,294,7.14,20241115,3.74,N,032680,200,211 억,,21087235,N,N,0,N,00,N
20241118,100358,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,318,5,2,1.60,36654619,116978,13.60,313,318,305,406,220,313,313.35,19.97,0,35840,329,320,307,298,285,325,303,211,93,200,210,1,1,105590764,336,-2.94,0.62,12,0.11,-108.00,511.00,940,20240222,-66.17,294,20241115,8.16,940,-66.17,20240222,294,8.16,20241115,940,-66.17,20240222,294,8.16,20241115,3.74,N,032680,200,211 억,,21087235,N,N,0,N,00,N
20241118,090355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,307,-6,5,-1.92,7794803,25104,2.92,313,313,305,406,220,313,310.50,19.97,0,2016,329,320,307,298,285,325,303,211,93,200,210,1,1,105590764,324,-2.84,0.60,12,0.02,-108.00,511.00,940,20240222,-67.34,294,20241115,4.42,940,-67.34,20240222,294,4.42,20241115,940,-67.34,20240222,294,4.42,20241115,3.74,N,032680,200,211 억,,21087235,N,N,0,N,00,N
20241115,160407,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,313,4,2,1.29,256690409,845623,91.50,308,316,294,401,217,309,303.54,19.88,0,91262,341,325,313,297,285,319,291,211,92,200,210,1,1,105590764,330,-2.90,0.61,12,0.80,-108.00,511.00,940,20240222,-66.70,294,20241115,6.46,940,-66.70,20240222,294,6.46,20241115,940,-66.70,20240222,294,6.46,20241115,3.89,N,032680,200,211 억,,20994259,N,N,0,N,01,N
20241115,150417,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,310,1,2,0.32,246813696,813853,88.06,308,316,294,401,217,309,303.26,19.88,0,86133,341,325,313,297,285,319,291,211,92,200,210,1,1,105590764,327,-2.87,0.61,12,0.77,-108.00,511.00,940,20240222,-67.02,294,20241115,5.44,940,-67.02,20240222,294,5.44,20241115,940,-67.02,20240222,294,5.44,20241115,3.89,N,032680,200,211 억,,20994259,N,N,0,N,01,N
20241115,140413,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,310,1,2,0.32,215362742,712325,77.08,308,316,294,401,217,309,302.33,19.88,0,77826,341,325,313,297,285,319,291,211,92,200,210,1,1,105590764,327,-2.87,0.61,12,0.67,-108.00,511.00,940,20240222,-67.02,294,20241115,5.44,940,-67.02,20240222,294,5.44,20241115,940,-67.02,20240222,294,5.44,20241115,3.89,N,032680,200,211 억,,20994259,N,N,0,N,01,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 160357 57 100.00 KOSDAQ 기타서비스 N N N N N 316 3 2 0.96 85776571 273479 31.80 313 318 305 406 220 313 313.65 19.97 0 45065 329 320 307 298 285 325 303 211 93 200 210 1 1 105590764 334 -2.93 0.62 12 0.26 -108.00 511.00 940 20240222 -66.38 294 20241115 7.48 940 -66.38 20240222 294 7.48 20241115 940 -66.38 20240222 294 7.48 20241115 3.74 N 032680 200 211 억 21087235 N N 0 N 00 N
3 20241118 150359 57 100.00 KOSDAQ 기타서비스 N N N N N 314 1 2 0.32 77884479 248299 28.87 313 318 305 406 220 313 313.67 19.97 0 39185 329 320 307 298 285 325 303 211 93 200 210 1 1 105590764 332 -2.91 0.61 12 0.24 -108.00 511.00 940 20240222 -66.60 294 20241115 6.80 940 -66.60 20240222 294 6.80 20241115 940 -66.60 20240222 294 6.80 20241115 3.74 N 032680 200 211 억 21087235 N N 0 N 00 N
4 20241118 140400 57 100.00 KOSDAQ 기타서비스 N N N N N 313 0 3 0.00 71629057 228429 26.56 313 318 305 406 220 313 313.57 19.97 0 37915 329 320 307 298 285 325 303 211 93 200 210 1 1 105590764 330 -2.90 0.61 12 0.22 -108.00 511.00 940 20240222 -66.70 294 20241115 6.46 940 -66.70 20240222 294 6.46 20241115 940 -66.70 20240222 294 6.46 20241115 3.74 N 032680 200 211 억 21087235 N N 0 N 00 N
5 20241118 130358 57 100.00 KOSDAQ 기타서비스 N N N N N 313 0 3 0.00 58145864 185112 21.52 313 318 305 406 220 313 314.11 19.97 0 31404 329 320 307 298 285 325 303 211 93 200 210 1 1 105590764 330 -2.90 0.61 12 0.18 -108.00 511.00 940 20240222 -66.70 294 20241115 6.46 940 -66.70 20240222 294 6.46 20241115 940 -66.70 20240222 294 6.46 20241115 3.74 N 032680 200 211 억 21087235 N N 0 N 00 N
6 20241118 120400 57 100.00 KOSDAQ 기타서비스 N N N N N 314 1 2 0.32 52691728 167751 19.51 313 318 305 406 220 313 314.11 19.97 0 43663 329 320 307 298 285 325 303 211 93 200 210 1 1 105590764 332 -2.91 0.61 12 0.16 -108.00 511.00 940 20240222 -66.60 294 20241115 6.80 940 -66.60 20240222 294 6.80 20241115 940 -66.60 20240222 294 6.80 20241115 3.74 N 032680 200 211 억 21087235 N N 0 N 00 N
7 20241118 110400 57 100.00 KOSDAQ 기타서비스 N N N N N 315 2 2 0.64 49018974 156156 18.16 313 318 305 406 220 313 313.91 19.97 0 46164 329 320 307 298 285 325 303 211 93 200 210 1 1 105590764 333 -2.92 0.62 12 0.15 -108.00 511.00 940 20240222 -66.49 294 20241115 7.14 940 -66.49 20240222 294 7.14 20241115 940 -66.49 20240222 294 7.14 20241115 3.74 N 032680 200 211 억 21087235 N N 0 N 00 N
8 20241118 100358 57 100.00 KOSDAQ 기타서비스 N N N N N 318 5 2 1.60 36654619 116978 13.60 313 318 305 406 220 313 313.35 19.97 0 35840 329 320 307 298 285 325 303 211 93 200 210 1 1 105590764 336 -2.94 0.62 12 0.11 -108.00 511.00 940 20240222 -66.17 294 20241115 8.16 940 -66.17 20240222 294 8.16 20241115 940 -66.17 20240222 294 8.16 20241115 3.74 N 032680 200 211 억 21087235 N N 0 N 00 N
9 20241118 090355 57 100.00 KOSDAQ 기타서비스 N N N N N 307 -6 5 -1.92 7794803 25104 2.92 313 313 305 406 220 313 310.50 19.97 0 2016 329 320 307 298 285 325 303 211 93 200 210 1 1 105590764 324 -2.84 0.60 12 0.02 -108.00 511.00 940 20240222 -67.34 294 20241115 4.42 940 -67.34 20240222 294 4.42 20241115 940 -67.34 20240222 294 4.42 20241115 3.74 N 032680 200 211 억 21087235 N N 0 N 00 N
10 20241115 160407 54 100.00 KOSDAQ 신저가 기타서비스 N N N N N 313 4 2 1.29 256690409 845623 91.50 308 316 294 401 217 309 303.54 19.88 0 91262 341 325 313 297 285 319 291 211 92 200 210 1 1 105590764 330 -2.90 0.61 12 0.80 -108.00 511.00 940 20240222 -66.70 294 20241115 6.46 940 -66.70 20240222 294 6.46 20241115 940 -66.70 20240222 294 6.46 20241115 3.89 N 032680 200 211 억 20994259 N N 0 N 01 N
11 20241115 150417 54 100.00 KOSDAQ 신저가 기타서비스 N N N N N 310 1 2 0.32 246813696 813853 88.06 308 316 294 401 217 309 303.26 19.88 0 86133 341 325 313 297 285 319 291 211 92 200 210 1 1 105590764 327 -2.87 0.61 12 0.77 -108.00 511.00 940 20240222 -67.02 294 20241115 5.44 940 -67.02 20240222 294 5.44 20241115 940 -67.02 20240222 294 5.44 20241115 3.89 N 032680 200 211 억 20994259 N N 0 N 01 N
12 20241115 140413 54 100.00 KOSDAQ 신저가 기타서비스 N N N N N 310 1 2 0.32 215362742 712325 77.08 308 316 294 401 217 309 302.33 19.88 0 77826 341 325 313 297 285 319 291 211 92 200 210 1 1 105590764 327 -2.87 0.61 12 0.67 -108.00 511.00 940 20240222 -67.02 294 20241115 5.44 940 -67.02 20240222 294 5.44 20241115 940 -67.02 20240222 294 5.44 20241115 3.89 N 032680 200 211 억 20994259 N N 0 N 01 N