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
032860/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
20241118,160359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1392,-35,5,-2.45,120918476,86871,94.98,1410,1411,1375,1855,999,1427,1391.93,0.01,0,282,1502,1464,1402,1364,1302,1483,1383,202,428,500,990,1,1,40395863,562,-10.63,1.06,12,0.22,-131.00,1319.00,3995,20241022,-65.16,1340,20241115,3.88,3995,-65.16,20241022,1340,3.88,20241115,3995,-65.16,20241022,1340,3.88,20241115,0.00,N,032860,500,201 억,,3494,N,N,0,N,00,N
20241118,150401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1397,-30,5,-2.10,108236525,77697,84.95,1410,1411,1380,1855,999,1427,1393.06,0.01,0,246,1502,1464,1402,1364,1302,1483,1383,202,428,500,990,1,1,40395863,564,-10.66,1.06,12,0.19,-131.00,1319.00,3995,20241022,-65.03,1340,20241115,4.25,3995,-65.03,20241022,1340,4.25,20241115,3995,-65.03,20241022,1340,4.25,20241115,0.00,N,032860,500,201 억,,3494,N,N,0,N,00,N
20241118,140402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1391,-36,5,-2.52,94192415,67587,73.89,1410,1411,1380,1855,999,1427,1393.65,0.01,0,317,1502,1464,1402,1364,1302,1483,1383,202,428,500,990,1,1,40395863,562,-10.62,1.05,12,0.17,-131.00,1319.00,3995,20241022,-65.18,1340,20241115,3.81,3995,-65.18,20241022,1340,3.81,20241115,3995,-65.18,20241022,1340,3.81,20241115,0.00,N,032860,500,201 억,,3494,N,N,0,N,00,N
20241118,130359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1399,-28,5,-1.96,75604166,54237,59.30,1410,1411,1380,1855,999,1427,1393.96,0.01,0,1659,1502,1464,1402,1364,1302,1483,1383,202,428,500,990,1,1,40395863,565,-10.68,1.06,12,0.13,-131.00,1319.00,3995,20241022,-64.98,1340,20241115,4.40,3995,-64.98,20241022,1340,4.40,20241115,3995,-64.98,20241022,1340,4.40,20241115,0.00,N,032860,500,201 억,,3494,N,N,0,N,00,N
20241118,120403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1393,-34,5,-2.38,64720886,46399,50.73,1410,1411,1380,1855,999,1427,1394.88,0.01,0,1647,1502,1464,1402,1364,1302,1483,1383,202,428,500,990,1,1,40395863,563,-10.63,1.06,12,0.11,-131.00,1319.00,3995,20241022,-65.13,1340,20241115,3.96,3995,-65.13,20241022,1340,3.96,20241115,3995,-65.13,20241022,1340,3.96,20241115,0.00,N,032860,500,201 억,,3494,N,N,0,N,00,N
20241118,110401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1398,-29,5,-2.03,46736985,33454,36.58,1410,1411,1380,1855,999,1427,1397.05,0.01,0,-832,1502,1464,1402,1364,1302,1483,1383,202,428,500,990,1,1,40395863,565,-10.67,1.06,12,0.08,-131.00,1319.00,3995,20241022,-65.01,1340,20241115,4.33,3995,-65.01,20241022,1340,4.33,20241115,3995,-65.01,20241022,1340,4.33,20241115,0.00,N,032860,500,201 억,,3494,N,N,0,N,00,N
20241118,100359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1409,-18,5,-1.26,26216301,18796,20.55,1410,1411,1380,1855,999,1427,1394.78,0.01,0,262,1502,1464,1402,1364,1302,1483,1383,202,428,500,990,1,1,40395863,569,-10.76,1.07,12,0.05,-131.00,1319.00,3995,20241022,-64.73,1340,20241115,5.15,3995,-64.73,20241022,1340,5.15,20241115,3995,-64.73,20241022,1340,5.15,20241115,0.00,N,032860,500,201 억,,3494,N,N,0,N,00,N
20241118,090357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1400,-27,5,-1.89,3300029,2355,2.57,1410,1411,1380,1855,999,1427,1401.29,0.01,0,-42,1502,1464,1402,1364,1302,1483,1383,202,428,500,990,1,1,40395863,566,-10.69,1.06,12,0.01,-131.00,1319.00,3995,20241022,-64.96,1340,20241115,4.48,3995,-64.96,20241022,1340,4.48,20241115,3995,-64.96,20241022,1340,4.48,20241115,0.00,N,032860,500,201 억,,3494,N,N,0,N,00,N
20241115,160409,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1427,-21,5,-1.45,127559987,91464,146.31,1420,1440,1340,1882,1014,1448,1394.59,0.00,0,6120,1529,1488,1457,1416,1385,1473,1401,202,434,500,1010,1,1,40395863,576,-10.89,1.08,12,0.23,-131.00,1319.00,3995,20241022,-64.28,1340,20241115,6.49,3995,-64.28,20241022,1340,6.49,20241115,3995,-64.28,20241022,1340,6.49,20241115,0.00,N,032860,500,201 억,,0,N,N,0,N,00,N
20241115,150419,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1426,-22,5,-1.52,121876398,87474,139.93,1420,1440,1340,1882,1014,1448,1393.29,0.00,0,6563,1529,1488,1457,1416,1385,1473,1401,202,434,500,1010,1,1,40395863,576,-10.89,1.08,12,0.22,-131.00,1319.00,3995,20241022,-64.31,1340,20241115,6.42,3995,-64.31,20241022,1340,6.42,20241115,3995,-64.31,20241022,1340,6.42,20241115,0.00,N,032860,500,201 억,,0,N,N,0,N,00,N
20241115,140415,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1424,-24,5,-1.66,110906331,79780,127.62,1420,1440,1340,1882,1014,1448,1390.15,0.00,0,8166,1529,1488,1457,1416,1385,1473,1401,202,434,500,1010,1,1,40395863,575,-10.87,1.08,12,0.20,-131.00,1319.00,3995,20241022,-64.36,1340,20241115,6.27,3995,-64.36,20241022,1340,6.27,20241115,3995,-64.36,20241022,1340,6.27,20241115,0.00,N,032860,500,201 억,,0,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 160359 57 100.00 KOSDAQ 기타서비스 N N N N N 1392 -35 5 -2.45 120918476 86871 94.98 1410 1411 1375 1855 999 1427 1391.93 0.01 0 282 1502 1464 1402 1364 1302 1483 1383 202 428 500 990 1 1 40395863 562 -10.63 1.06 12 0.22 -131.00 1319.00 3995 20241022 -65.16 1340 20241115 3.88 3995 -65.16 20241022 1340 3.88 20241115 3995 -65.16 20241022 1340 3.88 20241115 0.00 N 032860 500 201 억 3494 N N 0 N 00 N
3 20241118 150401 57 100.00 KOSDAQ 기타서비스 N N N N N 1397 -30 5 -2.10 108236525 77697 84.95 1410 1411 1380 1855 999 1427 1393.06 0.01 0 246 1502 1464 1402 1364 1302 1483 1383 202 428 500 990 1 1 40395863 564 -10.66 1.06 12 0.19 -131.00 1319.00 3995 20241022 -65.03 1340 20241115 4.25 3995 -65.03 20241022 1340 4.25 20241115 3995 -65.03 20241022 1340 4.25 20241115 0.00 N 032860 500 201 억 3494 N N 0 N 00 N
4 20241118 140402 57 100.00 KOSDAQ 기타서비스 N N N N N 1391 -36 5 -2.52 94192415 67587 73.89 1410 1411 1380 1855 999 1427 1393.65 0.01 0 317 1502 1464 1402 1364 1302 1483 1383 202 428 500 990 1 1 40395863 562 -10.62 1.05 12 0.17 -131.00 1319.00 3995 20241022 -65.18 1340 20241115 3.81 3995 -65.18 20241022 1340 3.81 20241115 3995 -65.18 20241022 1340 3.81 20241115 0.00 N 032860 500 201 억 3494 N N 0 N 00 N
5 20241118 130359 57 100.00 KOSDAQ 기타서비스 N N N N N 1399 -28 5 -1.96 75604166 54237 59.30 1410 1411 1380 1855 999 1427 1393.96 0.01 0 1659 1502 1464 1402 1364 1302 1483 1383 202 428 500 990 1 1 40395863 565 -10.68 1.06 12 0.13 -131.00 1319.00 3995 20241022 -64.98 1340 20241115 4.40 3995 -64.98 20241022 1340 4.40 20241115 3995 -64.98 20241022 1340 4.40 20241115 0.00 N 032860 500 201 억 3494 N N 0 N 00 N
6 20241118 120403 57 100.00 KOSDAQ 기타서비스 N N N N N 1393 -34 5 -2.38 64720886 46399 50.73 1410 1411 1380 1855 999 1427 1394.88 0.01 0 1647 1502 1464 1402 1364 1302 1483 1383 202 428 500 990 1 1 40395863 563 -10.63 1.06 12 0.11 -131.00 1319.00 3995 20241022 -65.13 1340 20241115 3.96 3995 -65.13 20241022 1340 3.96 20241115 3995 -65.13 20241022 1340 3.96 20241115 0.00 N 032860 500 201 억 3494 N N 0 N 00 N
7 20241118 110401 57 100.00 KOSDAQ 기타서비스 N N N N N 1398 -29 5 -2.03 46736985 33454 36.58 1410 1411 1380 1855 999 1427 1397.05 0.01 0 -832 1502 1464 1402 1364 1302 1483 1383 202 428 500 990 1 1 40395863 565 -10.67 1.06 12 0.08 -131.00 1319.00 3995 20241022 -65.01 1340 20241115 4.33 3995 -65.01 20241022 1340 4.33 20241115 3995 -65.01 20241022 1340 4.33 20241115 0.00 N 032860 500 201 억 3494 N N 0 N 00 N
8 20241118 100359 57 100.00 KOSDAQ 기타서비스 N N N N N 1409 -18 5 -1.26 26216301 18796 20.55 1410 1411 1380 1855 999 1427 1394.78 0.01 0 262 1502 1464 1402 1364 1302 1483 1383 202 428 500 990 1 1 40395863 569 -10.76 1.07 12 0.05 -131.00 1319.00 3995 20241022 -64.73 1340 20241115 5.15 3995 -64.73 20241022 1340 5.15 20241115 3995 -64.73 20241022 1340 5.15 20241115 0.00 N 032860 500 201 억 3494 N N 0 N 00 N
9 20241118 090357 57 100.00 KOSDAQ 기타서비스 N N N N N 1400 -27 5 -1.89 3300029 2355 2.57 1410 1411 1380 1855 999 1427 1401.29 0.01 0 -42 1502 1464 1402 1364 1302 1483 1383 202 428 500 990 1 1 40395863 566 -10.69 1.06 12 0.01 -131.00 1319.00 3995 20241022 -64.96 1340 20241115 4.48 3995 -64.96 20241022 1340 4.48 20241115 3995 -64.96 20241022 1340 4.48 20241115 0.00 N 032860 500 201 억 3494 N N 0 N 00 N
10 20241115 160409 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1427 -21 5 -1.45 127559987 91464 146.31 1420 1440 1340 1882 1014 1448 1394.59 0.00 0 6120 1529 1488 1457 1416 1385 1473 1401 202 434 500 1010 1 1 40395863 576 -10.89 1.08 12 0.23 -131.00 1319.00 3995 20241022 -64.28 1340 20241115 6.49 3995 -64.28 20241022 1340 6.49 20241115 3995 -64.28 20241022 1340 6.49 20241115 0.00 N 032860 500 201 억 0 N N 0 N 00 N
11 20241115 150419 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1426 -22 5 -1.52 121876398 87474 139.93 1420 1440 1340 1882 1014 1448 1393.29 0.00 0 6563 1529 1488 1457 1416 1385 1473 1401 202 434 500 1010 1 1 40395863 576 -10.89 1.08 12 0.22 -131.00 1319.00 3995 20241022 -64.31 1340 20241115 6.42 3995 -64.31 20241022 1340 6.42 20241115 3995 -64.31 20241022 1340 6.42 20241115 0.00 N 032860 500 201 억 0 N N 0 N 00 N
12 20241115 140415 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1424 -24 5 -1.66 110906331 79780 127.62 1420 1440 1340 1882 1014 1448 1390.15 0.00 0 8166 1529 1488 1457 1416 1385 1473 1401 202 434 500 1010 1 1 40395863 575 -10.87 1.08 12 0.20 -131.00 1319.00 3995 20241022 -64.36 1340 20241115 6.27 3995 -64.36 20241022 1340 6.27 20241115 3995 -64.36 20241022 1340 6.27 20241115 0.00 N 032860 500 201 억 0 N N 0 N 00 N