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
039980/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
20241118,160433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,85,2,3.94,7337770100,3245535,45.41,2160,2325,2130,2805,1515,2160,2260.98,1.61,0,102779,2463,2311,2168,2016,1873,2240,1945,361,645,500,1380,5,1,72297244,1623,124.72,1.47,12,4.49,18.00,1530.00,4225,20240510,-46.86,790,20231113,184.18,4225,-46.86,20240510,966,132.40,20240104,4225,-46.86,20240510,827,171.46,20231124,3.04,N,039980,500,361 억,,1166470,N,N,0,N,00,N
20241118,150437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,90,2,4.17,7085838065,3133434,43.85,2160,2325,2130,2805,1515,2160,2261.46,1.61,0,99949,2463,2311,2168,2016,1873,2240,1945,361,645,500,1380,5,1,72297244,1627,125.00,1.47,12,4.33,18.00,1530.00,4225,20240510,-46.75,790,20231113,184.81,4225,-46.75,20240510,966,132.92,20240104,4225,-46.75,20240510,827,172.07,20231124,3.04,N,039980,500,361 억,,1166470,N,N,0,N,00,N
20241118,140438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,75,2,3.47,6654774300,2940732,41.15,2160,2325,2130,2805,1515,2160,2263.06,1.61,0,67307,2463,2311,2168,2016,1873,2240,1945,361,645,500,1380,5,1,72297244,1616,124.17,1.46,12,4.07,18.00,1530.00,4225,20240510,-47.10,790,20231113,182.91,4225,-47.10,20240510,966,131.37,20240104,4225,-47.10,20240510,827,170.25,20231124,3.04,N,039980,500,361 억,,1166470,N,N,0,N,00,N
20241118,130436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,90,2,4.17,6267353305,2767651,38.73,2160,2325,2130,2805,1515,2160,2264.61,1.61,0,64000,2463,2311,2168,2016,1873,2240,1945,361,645,500,1380,5,1,72297244,1627,125.00,1.47,12,3.83,18.00,1530.00,4225,20240510,-46.75,790,20231113,184.81,4225,-46.75,20240510,966,132.92,20240104,4225,-46.75,20240510,827,172.07,20231124,3.04,N,039980,500,361 억,,1166470,N,N,0,N,00,N
20241118,120438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,95,2,4.40,5845596765,2579833,36.10,2160,2325,2130,2805,1515,2160,2266.00,1.61,0,48124,2463,2311,2168,2016,1873,2240,1945,361,645,500,1380,5,1,72297244,1630,125.28,1.47,12,3.57,18.00,1530.00,4225,20240510,-46.63,790,20231113,185.44,4225,-46.63,20240510,966,133.44,20240104,4225,-46.63,20240510,827,172.67,20231124,3.04,N,039980,500,361 억,,1166470,N,N,0,N,00,N
20241118,110437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,105,2,4.86,5328344005,2351702,32.91,2160,2325,2130,2805,1515,2160,2265.87,1.61,0,55194,2463,2311,2168,2016,1873,2240,1945,361,645,500,1380,5,1,72297244,1638,125.83,1.48,12,3.25,18.00,1530.00,4225,20240510,-46.39,790,20231113,186.71,4225,-46.39,20240510,966,134.47,20240104,4225,-46.39,20240510,827,173.88,20231124,3.04,N,039980,500,361 억,,1166470,N,N,0,N,00,N
20241118,100435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,130,2,6.02,2801608025,1250904,17.50,2160,2295,2130,2805,1515,2160,2239.85,1.61,0,18868,2463,2311,2168,2016,1873,2240,1945,361,645,500,1380,5,1,72297244,1656,127.22,1.50,12,1.73,18.00,1530.00,4225,20240510,-45.80,790,20231113,189.87,4225,-45.80,20240510,966,137.06,20240104,4225,-45.80,20240510,827,176.90,20231124,3.04,N,039980,500,361 억,,1166470,N,N,0,N,00,N
20241118,090432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,5,2,0.23,187925175,87131,1.22,2160,2185,2130,2805,1515,2160,2156.70,1.61,0,-37052,2463,2311,2168,2016,1873,2240,1945,361,645,500,1380,5,1,72297244,1565,120.28,1.42,12,0.12,18.00,1530.00,4225,20240510,-48.76,790,20231113,174.05,4225,-48.76,20240510,966,124.12,20240104,4225,-48.76,20240510,827,161.79,20231124,3.04,N,039980,500,361 억,,1166470,N,N,0,N,00,N
20241115,160446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-80,5,-3.57,15674466460,7107962,298.01,2210,2320,2025,2910,1570,2240,2205.30,1.38,0,167736,2540,2390,2300,2150,2060,2345,2105,361,670,500,1430,5,1,72297244,1562,120.00,1.41,12,9.83,18.00,1530.00,4225,20240510,-48.88,790,20231113,173.42,4225,-48.88,20240510,966,123.60,20240104,4225,-48.88,20240510,823,162.45,20231115,3.05,N,039980,500,361 억,,998704,N,N,0,N,00,N
20241115,150457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,-50,5,-2.23,14479620240,6552900,274.74,2210,2320,2025,2910,1570,2240,2209.65,1.38,0,-17254,2540,2390,2300,2150,2060,2345,2105,361,670,500,1430,5,1,72297244,1583,121.67,1.43,12,9.06,18.00,1530.00,4225,20240510,-48.17,790,20231113,177.22,4225,-48.17,20240510,966,126.71,20240104,4225,-48.17,20240510,823,166.10,20231115,3.05,N,039980,500,361 억,,998704,N,N,0,N,00,N
20241115,140454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-80,5,-3.57,7003753575,3241010,135.88,2210,2305,2025,2910,1570,2240,2160.98,1.38,0,125555,2540,2390,2300,2150,2060,2345,2105,361,670,500,1430,5,1,72297244,1562,120.00,1.41,12,4.48,18.00,1530.00,4225,20240510,-48.88,790,20231113,173.42,4225,-48.88,20240510,966,123.60,20240104,4225,-48.88,20240510,823,162.45,20231115,3.05,N,039980,500,361 억,,998704,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 160433 57 100.00 KOSDAQ 기타서비스 N N N N N 2245 85 2 3.94 7337770100 3245535 45.41 2160 2325 2130 2805 1515 2160 2260.98 1.61 0 102779 2463 2311 2168 2016 1873 2240 1945 361 645 500 1380 5 1 72297244 1623 124.72 1.47 12 4.49 18.00 1530.00 4225 20240510 -46.86 790 20231113 184.18 4225 -46.86 20240510 966 132.40 20240104 4225 -46.86 20240510 827 171.46 20231124 3.04 N 039980 500 361 억 1166470 N N 0 N 00 N
3 20241118 150437 57 100.00 KOSDAQ 기타서비스 N N N N N 2250 90 2 4.17 7085838065 3133434 43.85 2160 2325 2130 2805 1515 2160 2261.46 1.61 0 99949 2463 2311 2168 2016 1873 2240 1945 361 645 500 1380 5 1 72297244 1627 125.00 1.47 12 4.33 18.00 1530.00 4225 20240510 -46.75 790 20231113 184.81 4225 -46.75 20240510 966 132.92 20240104 4225 -46.75 20240510 827 172.07 20231124 3.04 N 039980 500 361 억 1166470 N N 0 N 00 N
4 20241118 140438 57 100.00 KOSDAQ 기타서비스 N N N N N 2235 75 2 3.47 6654774300 2940732 41.15 2160 2325 2130 2805 1515 2160 2263.06 1.61 0 67307 2463 2311 2168 2016 1873 2240 1945 361 645 500 1380 5 1 72297244 1616 124.17 1.46 12 4.07 18.00 1530.00 4225 20240510 -47.10 790 20231113 182.91 4225 -47.10 20240510 966 131.37 20240104 4225 -47.10 20240510 827 170.25 20231124 3.04 N 039980 500 361 억 1166470 N N 0 N 00 N
5 20241118 130436 57 100.00 KOSDAQ 기타서비스 N N N N N 2250 90 2 4.17 6267353305 2767651 38.73 2160 2325 2130 2805 1515 2160 2264.61 1.61 0 64000 2463 2311 2168 2016 1873 2240 1945 361 645 500 1380 5 1 72297244 1627 125.00 1.47 12 3.83 18.00 1530.00 4225 20240510 -46.75 790 20231113 184.81 4225 -46.75 20240510 966 132.92 20240104 4225 -46.75 20240510 827 172.07 20231124 3.04 N 039980 500 361 억 1166470 N N 0 N 00 N
6 20241118 120438 57 100.00 KOSDAQ 기타서비스 N N N N N 2255 95 2 4.40 5845596765 2579833 36.10 2160 2325 2130 2805 1515 2160 2266.00 1.61 0 48124 2463 2311 2168 2016 1873 2240 1945 361 645 500 1380 5 1 72297244 1630 125.28 1.47 12 3.57 18.00 1530.00 4225 20240510 -46.63 790 20231113 185.44 4225 -46.63 20240510 966 133.44 20240104 4225 -46.63 20240510 827 172.67 20231124 3.04 N 039980 500 361 억 1166470 N N 0 N 00 N
7 20241118 110437 57 100.00 KOSDAQ 기타서비스 N N N N N 2265 105 2 4.86 5328344005 2351702 32.91 2160 2325 2130 2805 1515 2160 2265.87 1.61 0 55194 2463 2311 2168 2016 1873 2240 1945 361 645 500 1380 5 1 72297244 1638 125.83 1.48 12 3.25 18.00 1530.00 4225 20240510 -46.39 790 20231113 186.71 4225 -46.39 20240510 966 134.47 20240104 4225 -46.39 20240510 827 173.88 20231124 3.04 N 039980 500 361 억 1166470 N N 0 N 00 N
8 20241118 100435 57 100.00 KOSDAQ 기타서비스 N N N N N 2290 130 2 6.02 2801608025 1250904 17.50 2160 2295 2130 2805 1515 2160 2239.85 1.61 0 18868 2463 2311 2168 2016 1873 2240 1945 361 645 500 1380 5 1 72297244 1656 127.22 1.50 12 1.73 18.00 1530.00 4225 20240510 -45.80 790 20231113 189.87 4225 -45.80 20240510 966 137.06 20240104 4225 -45.80 20240510 827 176.90 20231124 3.04 N 039980 500 361 억 1166470 N N 0 N 00 N
9 20241118 090432 57 100.00 KOSDAQ 기타서비스 N N N N N 2165 5 2 0.23 187925175 87131 1.22 2160 2185 2130 2805 1515 2160 2156.70 1.61 0 -37052 2463 2311 2168 2016 1873 2240 1945 361 645 500 1380 5 1 72297244 1565 120.28 1.42 12 0.12 18.00 1530.00 4225 20240510 -48.76 790 20231113 174.05 4225 -48.76 20240510 966 124.12 20240104 4225 -48.76 20240510 827 161.79 20231124 3.04 N 039980 500 361 억 1166470 N N 0 N 00 N
10 20241115 160446 57 100.00 KOSDAQ 기타서비스 N N N N N 2160 -80 5 -3.57 15674466460 7107962 298.01 2210 2320 2025 2910 1570 2240 2205.30 1.38 0 167736 2540 2390 2300 2150 2060 2345 2105 361 670 500 1430 5 1 72297244 1562 120.00 1.41 12 9.83 18.00 1530.00 4225 20240510 -48.88 790 20231113 173.42 4225 -48.88 20240510 966 123.60 20240104 4225 -48.88 20240510 823 162.45 20231115 3.05 N 039980 500 361 억 998704 N N 0 N 00 N
11 20241115 150457 57 100.00 KOSDAQ 기타서비스 N N N N N 2190 -50 5 -2.23 14479620240 6552900 274.74 2210 2320 2025 2910 1570 2240 2209.65 1.38 0 -17254 2540 2390 2300 2150 2060 2345 2105 361 670 500 1430 5 1 72297244 1583 121.67 1.43 12 9.06 18.00 1530.00 4225 20240510 -48.17 790 20231113 177.22 4225 -48.17 20240510 966 126.71 20240104 4225 -48.17 20240510 823 166.10 20231115 3.05 N 039980 500 361 억 998704 N N 0 N 00 N
12 20241115 140454 57 100.00 KOSDAQ 기타서비스 N N N N N 2160 -80 5 -3.57 7003753575 3241010 135.88 2210 2305 2025 2910 1570 2240 2160.98 1.38 0 125555 2540 2390 2300 2150 2060 2345 2105 361 670 500 1430 5 1 72297244 1562 120.00 1.41 12 4.48 18.00 1530.00 4225 20240510 -48.88 790 20231113 173.42 4225 -48.88 20240510 966 123.60 20240104 4225 -48.88 20240510 823 162.45 20231115 3.05 N 039980 500 361 억 998704 N N 0 N 00 N