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
040420/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
20241118,160435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6490,40,2,0.62,177106890,27381,64.49,6460,6520,6440,8380,4520,6450,6468.24,2.53,0,1244,6503,6476,6453,6426,6403,6490,6440,85,1930,500,4770,10,1,15677552,1017,7.64,1.10,12,0.17,849.00,5890.00,7400,20231213,-12.30,6340,20240910,2.37,7040,-7.81,20240320,6340,2.37,20240910,7400,-12.30,20231213,6340,2.37,20240910,0.20,N,040420,500,84 억,,397393,N,N,0,N,00,N
20241118,150438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6460,10,2,0.16,168142660,25998,61.23,6460,6520,6440,8380,4520,6450,6467.52,2.53,0,1029,6503,6476,6453,6426,6403,6490,6440,85,1930,500,4770,10,1,15677552,1013,7.61,1.10,12,0.17,849.00,5890.00,7400,20231213,-12.70,6340,20240910,1.89,7040,-8.24,20240320,6340,1.89,20240910,7400,-12.70,20231213,6340,1.89,20240910,0.20,N,040420,500,84 억,,397393,N,N,0,N,00,N
20241118,140439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6450,0,3,0.00,146103230,22582,53.19,6460,6520,6440,8380,4520,6450,6469.90,2.53,0,382,6503,6476,6453,6426,6403,6490,6440,85,1930,500,4770,10,1,15677552,1011,7.60,1.10,12,0.14,849.00,5890.00,7400,20231213,-12.84,6340,20240910,1.74,7040,-8.38,20240320,6340,1.74,20240910,7400,-12.84,20231213,6340,1.74,20240910,0.20,N,040420,500,84 억,,397393,N,N,0,N,00,N
20241118,130437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6450,0,3,0.00,95173860,14712,34.65,6460,6520,6450,8380,4520,6450,6469.13,2.53,0,193,6503,6476,6453,6426,6403,6490,6440,85,1930,500,4770,10,1,15677552,1011,7.60,1.10,12,0.09,849.00,5890.00,7400,20231213,-12.84,6340,20240910,1.74,7040,-8.38,20240320,6340,1.74,20240910,7400,-12.84,20231213,6340,1.74,20240910,0.20,N,040420,500,84 억,,397393,N,N,0,N,00,N
20241118,120439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6460,10,2,0.16,77325300,11949,28.14,6460,6520,6450,8380,4520,6450,6471.28,2.53,0,99,6503,6476,6453,6426,6403,6490,6440,85,1930,500,4770,10,1,15677552,1013,7.61,1.10,12,0.08,849.00,5890.00,7400,20231213,-12.70,6340,20240910,1.89,7040,-8.24,20240320,6340,1.89,20240910,7400,-12.70,20231213,6340,1.89,20240910,0.20,N,040420,500,84 억,,397393,N,N,0,N,00,N
20241118,110438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6460,10,2,0.16,60695680,9377,22.08,6460,6520,6450,8380,4520,6450,6472.82,2.53,0,66,6503,6476,6453,6426,6403,6490,6440,85,1930,500,4770,10,1,15677552,1013,7.61,1.10,12,0.06,849.00,5890.00,7400,20231213,-12.70,6340,20240910,1.89,7040,-8.24,20240320,6340,1.89,20240910,7400,-12.70,20231213,6340,1.89,20240910,0.20,N,040420,500,84 억,,397393,N,N,0,N,00,N
20241118,100436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6490,40,2,0.62,25937030,4007,9.44,6460,6520,6450,8380,4520,6450,6472.93,2.53,0,45,6503,6476,6453,6426,6403,6490,6440,85,1930,500,4770,10,1,15677552,1017,7.64,1.10,12,0.03,849.00,5890.00,7400,20231213,-12.30,6340,20240910,2.37,7040,-7.81,20240320,6340,2.37,20240910,7400,-12.30,20231213,6340,2.37,20240910,0.20,N,040420,500,84 억,,397393,N,N,0,N,00,N
20241118,090433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6490,40,2,0.62,3297720,510,1.20,6460,6520,6450,8380,4520,6450,6466.12,2.53,0,7,6503,6476,6453,6426,6403,6490,6440,85,1930,500,4770,10,1,15677552,1017,7.64,1.10,12,0.00,849.00,5890.00,7400,20231213,-12.30,6340,20240910,2.37,7040,-7.81,20240320,6340,2.37,20240910,7400,-12.30,20231213,6340,2.37,20240910,0.20,N,040420,500,84 억,,397393,N,N,0,N,00,N
20241115,160447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6450,-20,5,-0.31,273685240,42458,107.66,6440,6480,6430,8410,4530,6470,6446.02,2.67,0,1301,6583,6526,6473,6416,6363,6500,6390,85,1940,500,4780,10,1,15677552,1011,7.60,1.10,12,0.27,849.00,5890.00,7400,20231213,-12.84,6340,20240910,1.74,7040,-8.38,20240320,6340,1.74,20240910,7400,-12.84,20231213,6340,1.74,20240910,0.20,N,040420,500,84 억,,418949,N,N,0,N,00,N
20241115,150458,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6450,-20,5,-0.31,239997590,37235,94.42,6440,6480,6430,8410,4530,6470,6445.48,2.67,0,1073,6583,6526,6473,6416,6363,6500,6390,85,1940,500,4780,10,1,15677552,1011,7.60,1.10,12,0.24,849.00,5890.00,7400,20231213,-12.84,6340,20240910,1.74,7040,-8.38,20240320,6340,1.74,20240910,7400,-12.84,20231213,6340,1.74,20240910,0.20,N,040420,500,84 억,,418949,N,N,0,N,00,N
20241115,140455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6440,-30,5,-0.46,217655790,33765,85.62,6440,6480,6430,8410,4530,6470,6446.20,2.67,0,316,6583,6526,6473,6416,6363,6500,6390,85,1940,500,4780,10,1,15677552,1010,7.59,1.09,12,0.22,849.00,5890.00,7400,20231213,-12.97,6340,20240910,1.58,7040,-8.52,20240320,6340,1.58,20240910,7400,-12.97,20231213,6340,1.58,20240910,0.20,N,040420,500,84 억,,418949,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 160435 57 100.00 KOSDAQ 기타서비스 N N N N N 6490 40 2 0.62 177106890 27381 64.49 6460 6520 6440 8380 4520 6450 6468.24 2.53 0 1244 6503 6476 6453 6426 6403 6490 6440 85 1930 500 4770 10 1 15677552 1017 7.64 1.10 12 0.17 849.00 5890.00 7400 20231213 -12.30 6340 20240910 2.37 7040 -7.81 20240320 6340 2.37 20240910 7400 -12.30 20231213 6340 2.37 20240910 0.20 N 040420 500 84 억 397393 N N 0 N 00 N
3 20241118 150438 57 100.00 KOSDAQ 기타서비스 N N N N N 6460 10 2 0.16 168142660 25998 61.23 6460 6520 6440 8380 4520 6450 6467.52 2.53 0 1029 6503 6476 6453 6426 6403 6490 6440 85 1930 500 4770 10 1 15677552 1013 7.61 1.10 12 0.17 849.00 5890.00 7400 20231213 -12.70 6340 20240910 1.89 7040 -8.24 20240320 6340 1.89 20240910 7400 -12.70 20231213 6340 1.89 20240910 0.20 N 040420 500 84 억 397393 N N 0 N 00 N
4 20241118 140439 57 100.00 KOSDAQ 기타서비스 N N N N N 6450 0 3 0.00 146103230 22582 53.19 6460 6520 6440 8380 4520 6450 6469.90 2.53 0 382 6503 6476 6453 6426 6403 6490 6440 85 1930 500 4770 10 1 15677552 1011 7.60 1.10 12 0.14 849.00 5890.00 7400 20231213 -12.84 6340 20240910 1.74 7040 -8.38 20240320 6340 1.74 20240910 7400 -12.84 20231213 6340 1.74 20240910 0.20 N 040420 500 84 억 397393 N N 0 N 00 N
5 20241118 130437 57 100.00 KOSDAQ 기타서비스 N N N N N 6450 0 3 0.00 95173860 14712 34.65 6460 6520 6450 8380 4520 6450 6469.13 2.53 0 193 6503 6476 6453 6426 6403 6490 6440 85 1930 500 4770 10 1 15677552 1011 7.60 1.10 12 0.09 849.00 5890.00 7400 20231213 -12.84 6340 20240910 1.74 7040 -8.38 20240320 6340 1.74 20240910 7400 -12.84 20231213 6340 1.74 20240910 0.20 N 040420 500 84 억 397393 N N 0 N 00 N
6 20241118 120439 57 100.00 KOSDAQ 기타서비스 N N N N N 6460 10 2 0.16 77325300 11949 28.14 6460 6520 6450 8380 4520 6450 6471.28 2.53 0 99 6503 6476 6453 6426 6403 6490 6440 85 1930 500 4770 10 1 15677552 1013 7.61 1.10 12 0.08 849.00 5890.00 7400 20231213 -12.70 6340 20240910 1.89 7040 -8.24 20240320 6340 1.89 20240910 7400 -12.70 20231213 6340 1.89 20240910 0.20 N 040420 500 84 억 397393 N N 0 N 00 N
7 20241118 110438 57 100.00 KOSDAQ 기타서비스 N N N N N 6460 10 2 0.16 60695680 9377 22.08 6460 6520 6450 8380 4520 6450 6472.82 2.53 0 66 6503 6476 6453 6426 6403 6490 6440 85 1930 500 4770 10 1 15677552 1013 7.61 1.10 12 0.06 849.00 5890.00 7400 20231213 -12.70 6340 20240910 1.89 7040 -8.24 20240320 6340 1.89 20240910 7400 -12.70 20231213 6340 1.89 20240910 0.20 N 040420 500 84 억 397393 N N 0 N 00 N
8 20241118 100436 57 100.00 KOSDAQ 기타서비스 N N N N N 6490 40 2 0.62 25937030 4007 9.44 6460 6520 6450 8380 4520 6450 6472.93 2.53 0 45 6503 6476 6453 6426 6403 6490 6440 85 1930 500 4770 10 1 15677552 1017 7.64 1.10 12 0.03 849.00 5890.00 7400 20231213 -12.30 6340 20240910 2.37 7040 -7.81 20240320 6340 2.37 20240910 7400 -12.30 20231213 6340 2.37 20240910 0.20 N 040420 500 84 억 397393 N N 0 N 00 N
9 20241118 090433 57 100.00 KOSDAQ 기타서비스 N N N N N 6490 40 2 0.62 3297720 510 1.20 6460 6520 6450 8380 4520 6450 6466.12 2.53 0 7 6503 6476 6453 6426 6403 6490 6440 85 1930 500 4770 10 1 15677552 1017 7.64 1.10 12 0.00 849.00 5890.00 7400 20231213 -12.30 6340 20240910 2.37 7040 -7.81 20240320 6340 2.37 20240910 7400 -12.30 20231213 6340 2.37 20240910 0.20 N 040420 500 84 억 397393 N N 0 N 00 N
10 20241115 160447 57 100.00 KOSDAQ 기타서비스 N N N N N 6450 -20 5 -0.31 273685240 42458 107.66 6440 6480 6430 8410 4530 6470 6446.02 2.67 0 1301 6583 6526 6473 6416 6363 6500 6390 85 1940 500 4780 10 1 15677552 1011 7.60 1.10 12 0.27 849.00 5890.00 7400 20231213 -12.84 6340 20240910 1.74 7040 -8.38 20240320 6340 1.74 20240910 7400 -12.84 20231213 6340 1.74 20240910 0.20 N 040420 500 84 억 418949 N N 0 N 00 N
11 20241115 150458 57 100.00 KOSDAQ 기타서비스 N N N N N 6450 -20 5 -0.31 239997590 37235 94.42 6440 6480 6430 8410 4530 6470 6445.48 2.67 0 1073 6583 6526 6473 6416 6363 6500 6390 85 1940 500 4780 10 1 15677552 1011 7.60 1.10 12 0.24 849.00 5890.00 7400 20231213 -12.84 6340 20240910 1.74 7040 -8.38 20240320 6340 1.74 20240910 7400 -12.84 20231213 6340 1.74 20240910 0.20 N 040420 500 84 억 418949 N N 0 N 00 N
12 20241115 140455 57 100.00 KOSDAQ 기타서비스 N N N N N 6440 -30 5 -0.46 217655790 33765 85.62 6440 6480 6430 8410 4530 6470 6446.20 2.67 0 316 6583 6526 6473 6416 6363 6500 6390 85 1940 500 4780 10 1 15677552 1010 7.59 1.09 12 0.22 849.00 5890.00 7400 20231213 -12.97 6340 20240910 1.58 7040 -8.52 20240320 6340 1.58 20240910 7400 -12.97 20231213 6340 1.58 20240910 0.20 N 040420 500 84 억 418949 N N 0 N 00 N