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
039340/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
20241118,160431,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5770,10,2,0.17,305028680,53033,264.57,5760,5800,5680,7480,4040,5760,5751.68,3.70,3671,3671,5880,5820,5710,5650,5540,5850,5680,115,1720,500,3910,10,1,23000000,1327,12.38,0.72,12,0.23,466.00,7981.00,6760,20240405,-14.64,4930,20240805,17.04,6760,-14.64,20240405,4930,17.04,20240805,6760,-14.64,20240405,4930,17.04,20240805,0.33,N,039340,500,115 억,,417396,N,N,0,N,00,N
20241118,150434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5770,10,2,0.17,293373460,51013,254.49,5760,5800,5680,7480,4040,5760,5750.95,3.71,3926,3926,5880,5820,5710,5650,5540,5850,5680,115,1720,500,3910,10,1,23000000,1327,12.38,0.72,12,0.22,466.00,7981.00,6760,20240405,-14.64,4930,20240805,17.04,6760,-14.64,20240405,4930,17.04,20240805,6760,-14.64,20240405,4930,17.04,20240805,0.33,N,039340,500,115 억,,417651,N,N,0,N,00,N
20241118,140435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5770,10,2,0.17,274623530,47759,238.26,5760,5800,5680,7480,4040,5760,5750.19,3.71,3985,3985,5880,5820,5710,5650,5540,5850,5680,115,1720,500,3910,10,1,23000000,1327,12.38,0.72,12,0.21,466.00,7981.00,6760,20240405,-14.64,4930,20240805,17.04,6760,-14.64,20240405,4930,17.04,20240805,6760,-14.64,20240405,4930,17.04,20240805,0.33,N,039340,500,115 억,,417710,N,N,0,N,00,N
20241118,130433,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5740,-20,5,-0.35,222301460,38638,192.76,5760,5800,5680,7480,4040,5760,5753.44,3.75,9444,9444,5880,5820,5710,5650,5540,5850,5680,115,1720,500,3910,10,1,23000000,1320,12.32,0.72,12,0.17,466.00,7981.00,6760,20240405,-15.09,4930,20240805,16.43,6760,-15.09,20240405,4930,16.43,20240805,6760,-15.09,20240405,4930,16.43,20240805,0.33,N,039340,500,115 억,,423169,N,N,0,N,00,N
20241118,120435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5740,-20,5,-0.35,218415480,37961,189.38,5760,5800,5680,7480,4040,5760,5753.68,3.75,9462,9462,5880,5820,5710,5650,5540,5850,5680,115,1720,500,3910,10,1,23000000,1320,12.32,0.72,12,0.17,466.00,7981.00,6760,20240405,-15.09,4930,20240805,16.43,6760,-15.09,20240405,4930,16.43,20240805,6760,-15.09,20240405,4930,16.43,20240805,0.33,N,039340,500,115 억,,423187,N,N,0,N,00,N
20241118,110435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5760,0,3,0.00,191645770,33310,166.18,5760,5800,5680,7480,4040,5760,5753.40,3.77,11496,11496,5880,5820,5710,5650,5540,5850,5680,115,1720,500,3910,10,1,23000000,1325,12.36,0.72,12,0.14,466.00,7981.00,6760,20240405,-14.79,4930,20240805,16.84,6760,-14.79,20240405,4930,16.84,20240805,6760,-14.79,20240405,4930,16.84,20240805,0.33,N,039340,500,115 억,,425221,N,N,0,N,00,N
20241118,100432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5760,0,3,0.00,144963690,25202,125.73,5760,5800,5680,7480,4040,5760,5752.07,3.81,15940,15940,5880,5820,5710,5650,5540,5850,5680,115,1720,500,3910,10,1,23000000,1325,12.36,0.72,12,0.11,466.00,7981.00,6760,20240405,-14.79,4930,20240805,16.84,6760,-14.79,20240405,4930,16.84,20240805,6760,-14.79,20240405,4930,16.84,20240805,0.33,N,039340,500,115 억,,429665,N,N,0,N,00,N
20241118,090430,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5710,-50,5,-0.87,449180,78,0.39,5760,5760,5710,7480,4040,5760,5758.72,3.67,0,1,5880,5820,5710,5650,5540,5850,5680,115,1720,500,3910,10,1,23000000,1313,12.25,0.72,12,0.00,466.00,7981.00,6760,20240405,-15.53,4930,20240805,15.82,6760,-15.53,20240405,4930,15.82,20240805,6760,-15.53,20240405,4930,15.82,20240805,0.33,N,039340,500,115 억,,413725,N,N,0,N,00,N
20241115,160443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5760,70,2,1.23,114446440,20045,154.23,5690,5770,5600,7390,3990,5690,5709.48,3.67,-774,-950,5756,5722,5676,5642,5596,5730,5650,115,1700,500,3860,10,1,23000000,1325,12.36,0.72,12,0.09,466.00,7981.00,6760,20240405,-14.79,4930,20240805,16.84,6760,-14.79,20240405,4930,16.84,20240805,6760,-14.79,20240405,4930,16.84,20240805,0.33,N,039340,500,115 억,,413725,N,N,0,N,00,N
20241115,150454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5750,60,2,1.05,106739670,18707,143.93,5690,5770,5600,7390,3990,5690,5705.87,3.67,-927,-1189,5756,5722,5676,5642,5596,5730,5650,115,1700,500,3860,10,1,23000000,1323,12.34,0.72,12,0.08,466.00,7981.00,6760,20240405,-14.94,4930,20240805,16.63,6760,-14.94,20240405,4930,16.63,20240805,6760,-14.94,20240405,4930,16.63,20240805,0.33,N,039340,500,115 억,,413572,N,N,0,N,00,N
20241115,140451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5760,70,2,1.23,105128130,18427,141.78,5690,5770,5600,7390,3990,5690,5705.11,3.67,-1062,-1238,5756,5722,5676,5642,5596,5730,5650,115,1700,500,3860,10,1,23000000,1325,12.36,0.72,12,0.08,466.00,7981.00,6760,20240405,-14.79,4930,20240805,16.84,6760,-14.79,20240405,4930,16.84,20240805,6760,-14.79,20240405,4930,16.84,20240805,0.33,N,039340,500,115 억,,413437,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 160431 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5770 10 2 0.17 305028680 53033 264.57 5760 5800 5680 7480 4040 5760 5751.68 3.70 3671 3671 5880 5820 5710 5650 5540 5850 5680 115 1720 500 3910 10 1 23000000 1327 12.38 0.72 12 0.23 466.00 7981.00 6760 20240405 -14.64 4930 20240805 17.04 6760 -14.64 20240405 4930 17.04 20240805 6760 -14.64 20240405 4930 17.04 20240805 0.33 N 039340 500 115 억 417396 N N 0 N 00 N
3 20241118 150434 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5770 10 2 0.17 293373460 51013 254.49 5760 5800 5680 7480 4040 5760 5750.95 3.71 3926 3926 5880 5820 5710 5650 5540 5850 5680 115 1720 500 3910 10 1 23000000 1327 12.38 0.72 12 0.22 466.00 7981.00 6760 20240405 -14.64 4930 20240805 17.04 6760 -14.64 20240405 4930 17.04 20240805 6760 -14.64 20240405 4930 17.04 20240805 0.33 N 039340 500 115 억 417651 N N 0 N 00 N
4 20241118 140435 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5770 10 2 0.17 274623530 47759 238.26 5760 5800 5680 7480 4040 5760 5750.19 3.71 3985 3985 5880 5820 5710 5650 5540 5850 5680 115 1720 500 3910 10 1 23000000 1327 12.38 0.72 12 0.21 466.00 7981.00 6760 20240405 -14.64 4930 20240805 17.04 6760 -14.64 20240405 4930 17.04 20240805 6760 -14.64 20240405 4930 17.04 20240805 0.33 N 039340 500 115 억 417710 N N 0 N 00 N
5 20241118 130433 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5740 -20 5 -0.35 222301460 38638 192.76 5760 5800 5680 7480 4040 5760 5753.44 3.75 9444 9444 5880 5820 5710 5650 5540 5850 5680 115 1720 500 3910 10 1 23000000 1320 12.32 0.72 12 0.17 466.00 7981.00 6760 20240405 -15.09 4930 20240805 16.43 6760 -15.09 20240405 4930 16.43 20240805 6760 -15.09 20240405 4930 16.43 20240805 0.33 N 039340 500 115 억 423169 N N 0 N 00 N
6 20241118 120435 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5740 -20 5 -0.35 218415480 37961 189.38 5760 5800 5680 7480 4040 5760 5753.68 3.75 9462 9462 5880 5820 5710 5650 5540 5850 5680 115 1720 500 3910 10 1 23000000 1320 12.32 0.72 12 0.17 466.00 7981.00 6760 20240405 -15.09 4930 20240805 16.43 6760 -15.09 20240405 4930 16.43 20240805 6760 -15.09 20240405 4930 16.43 20240805 0.33 N 039340 500 115 억 423187 N N 0 N 00 N
7 20241118 110435 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5760 0 3 0.00 191645770 33310 166.18 5760 5800 5680 7480 4040 5760 5753.40 3.77 11496 11496 5880 5820 5710 5650 5540 5850 5680 115 1720 500 3910 10 1 23000000 1325 12.36 0.72 12 0.14 466.00 7981.00 6760 20240405 -14.79 4930 20240805 16.84 6760 -14.79 20240405 4930 16.84 20240805 6760 -14.79 20240405 4930 16.84 20240805 0.33 N 039340 500 115 억 425221 N N 0 N 00 N
8 20241118 100432 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5760 0 3 0.00 144963690 25202 125.73 5760 5800 5680 7480 4040 5760 5752.07 3.81 15940 15940 5880 5820 5710 5650 5540 5850 5680 115 1720 500 3910 10 1 23000000 1325 12.36 0.72 12 0.11 466.00 7981.00 6760 20240405 -14.79 4930 20240805 16.84 6760 -14.79 20240405 4930 16.84 20240805 6760 -14.79 20240405 4930 16.84 20240805 0.33 N 039340 500 115 억 429665 N N 0 N 00 N
9 20241118 090430 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5710 -50 5 -0.87 449180 78 0.39 5760 5760 5710 7480 4040 5760 5758.72 3.67 0 1 5880 5820 5710 5650 5540 5850 5680 115 1720 500 3910 10 1 23000000 1313 12.25 0.72 12 0.00 466.00 7981.00 6760 20240405 -15.53 4930 20240805 15.82 6760 -15.53 20240405 4930 15.82 20240805 6760 -15.53 20240405 4930 15.82 20240805 0.33 N 039340 500 115 억 413725 N N 0 N 00 N
10 20241115 160443 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5760 70 2 1.23 114446440 20045 154.23 5690 5770 5600 7390 3990 5690 5709.48 3.67 -774 -950 5756 5722 5676 5642 5596 5730 5650 115 1700 500 3860 10 1 23000000 1325 12.36 0.72 12 0.09 466.00 7981.00 6760 20240405 -14.79 4930 20240805 16.84 6760 -14.79 20240405 4930 16.84 20240805 6760 -14.79 20240405 4930 16.84 20240805 0.33 N 039340 500 115 억 413725 N N 0 N 00 N
11 20241115 150454 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5750 60 2 1.05 106739670 18707 143.93 5690 5770 5600 7390 3990 5690 5705.87 3.67 -927 -1189 5756 5722 5676 5642 5596 5730 5650 115 1700 500 3860 10 1 23000000 1323 12.34 0.72 12 0.08 466.00 7981.00 6760 20240405 -14.94 4930 20240805 16.63 6760 -14.94 20240405 4930 16.63 20240805 6760 -14.94 20240405 4930 16.63 20240805 0.33 N 039340 500 115 억 413572 N N 0 N 00 N
12 20241115 140451 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5760 70 2 1.23 105128130 18427 141.78 5690 5770 5600 7390 3990 5690 5705.11 3.67 -1062 -1238 5756 5722 5676 5642 5596 5730 5650 115 1700 500 3860 10 1 23000000 1325 12.36 0.72 12 0.08 466.00 7981.00 6760 20240405 -14.79 4930 20240805 16.84 6760 -14.79 20240405 4930 16.84 20240805 6760 -14.79 20240405 4930 16.84 20240805 0.33 N 039340 500 115 억 413437 N N 0 N 00 N