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
080160/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
20241118,160622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9520,70,2,0.74,819585410,86099,28.72,9370,9700,9320,12280,6620,9450,9519.10,11.61,0,17383,10363,9906,9443,8986,8523,10135,9215,95,2830,500,7180,10,1,18900000,1799,17.50,1.84,12,0.46,544.00,5167.00,17760,20240214,-46.40,8980,20241115,6.01,17760,-46.40,20240214,8980,6.01,20241115,17760,-46.40,20240214,8980,6.01,20241115,1.13,N,080160,500,94 억,,2193395,N,N,884,N,00,N
20241118,150627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9460,10,2,0.11,715022730,75050,25.03,9370,9700,9320,12280,6620,9450,9527.28,11.61,0,10183,10363,9906,9443,8986,8523,10135,9215,95,2830,500,7180,10,1,18900000,1788,17.39,1.83,12,0.40,544.00,5167.00,17760,20240214,-46.73,8980,20241115,5.35,17760,-46.73,20240214,8980,5.35,20241115,17760,-46.73,20240214,8980,5.35,20241115,1.13,N,080160,500,94 억,,2193395,N,N,435,N,00,N
20241118,140630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9460,10,2,0.11,617067210,64674,21.57,9370,9700,9320,12280,6620,9450,9541.19,11.61,0,6672,10363,9906,9443,8986,8523,10135,9215,95,2830,500,7180,10,1,18900000,1788,17.39,1.83,12,0.34,544.00,5167.00,17760,20240214,-46.73,8980,20241115,5.35,17760,-46.73,20240214,8980,5.35,20241115,17760,-46.73,20240214,8980,5.35,20241115,1.13,N,080160,500,94 억,,2193395,N,N,435,N,00,N
20241118,130627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9520,70,2,0.74,550710360,57654,19.23,9370,9700,9320,12280,6620,9450,9551.99,11.61,0,4725,10363,9906,9443,8986,8523,10135,9215,95,2830,500,7180,10,1,18900000,1799,17.50,1.84,12,0.31,544.00,5167.00,17760,20240214,-46.40,8980,20241115,6.01,17760,-46.40,20240214,8980,6.01,20241115,17760,-46.40,20240214,8980,6.01,20241115,1.13,N,080160,500,94 억,,2193395,N,N,435,N,00,N
20241118,120629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9500,50,2,0.53,498633640,52166,17.40,9370,9700,9320,12280,6620,9450,9558.59,11.61,0,4372,10363,9906,9443,8986,8523,10135,9215,95,2830,500,7180,10,1,18900000,1796,17.46,1.84,12,0.28,544.00,5167.00,17760,20240214,-46.51,8980,20241115,5.79,17760,-46.51,20240214,8980,5.79,20241115,17760,-46.51,20240214,8980,5.79,20241115,1.13,N,080160,500,94 억,,2193395,N,N,435,N,00,N
20241118,110628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9530,80,2,0.85,457055910,47803,15.94,9370,9700,9320,12280,6620,9450,9561.24,11.61,0,6113,10363,9906,9443,8986,8523,10135,9215,95,2830,500,7180,10,1,18900000,1801,17.52,1.84,12,0.25,544.00,5167.00,17760,20240214,-46.34,8980,20241115,6.12,17760,-46.34,20240214,8980,6.12,20241115,17760,-46.34,20240214,8980,6.12,20241115,1.13,N,080160,500,94 억,,2193395,N,N,435,N,00,N
20241118,100623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9590,140,2,1.48,370129850,38709,12.91,9370,9700,9320,12280,6620,9450,9561.86,11.61,0,9087,10363,9906,9443,8986,8523,10135,9215,95,2830,500,7180,10,1,18900000,1813,17.63,1.86,12,0.20,544.00,5167.00,17760,20240214,-46.00,8980,20241115,6.79,17760,-46.00,20240214,8980,6.79,20241115,17760,-46.00,20240214,8980,6.79,20241115,1.13,N,080160,500,94 억,,2193395,N,N,435,N,00,N
20241118,090621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9410,-40,5,-0.42,48307880,5142,1.72,9370,9440,9320,12280,6620,9450,9394.76,11.61,0,208,10363,9906,9443,8986,8523,10135,9215,95,2830,500,7180,10,1,18900000,1778,17.30,1.82,12,0.03,544.00,5167.00,17760,20240214,-47.02,8980,20241115,4.79,17760,-47.02,20240214,8980,4.79,20241115,17760,-47.02,20240214,8980,4.79,20241115,1.13,N,080160,500,94 억,,2193395,N,N,435,N,00,N
20241115,160641,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9450,300,2,3.28,2815083250,298812,442.06,9110,9900,8980,11890,6410,9150,9420.95,11.51,0,17074,9490,9320,9230,9060,8970,9275,9015,95,2740,500,6950,10,1,18900000,1786,17.37,1.83,12,1.58,544.00,5167.00,17760,20240214,-46.79,8980,20241115,5.23,17760,-46.79,20240214,8980,5.23,20241115,17760,-46.79,20240214,8980,5.23,20241115,1.08,N,080160,500,94 억,,2176259,N,N,435,N,00,N
20241115,150659,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9440,290,2,3.17,2760619900,293043,433.52,9110,9900,8980,11890,6410,9150,9420.57,11.51,0,16609,9490,9320,9230,9060,8970,9275,9015,95,2740,500,6950,10,1,18900000,1784,17.35,1.83,12,1.55,544.00,5167.00,17760,20240214,-46.85,8980,20241115,5.12,17760,-46.85,20240214,8980,5.12,20241115,17760,-46.85,20240214,8980,5.12,20241115,1.08,N,080160,500,94 억,,2176259,N,N,2002,N,00,N
20241115,140652,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9370,220,2,2.40,2619141040,278009,411.28,9110,9900,8980,11890,6410,9150,9421.11,11.51,0,12860,9490,9320,9230,9060,8970,9275,9015,95,2740,500,6950,10,1,18900000,1771,17.22,1.81,12,1.47,544.00,5167.00,17760,20240214,-47.24,8980,20241115,4.34,17760,-47.24,20240214,8980,4.34,20241115,17760,-47.24,20240214,8980,4.34,20241115,1.08,N,080160,500,94 억,,2176259,N,N,2002,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 160622 57 100.00 KOSDAQ 기타서비스 N N N N N 9520 70 2 0.74 819585410 86099 28.72 9370 9700 9320 12280 6620 9450 9519.10 11.61 0 17383 10363 9906 9443 8986 8523 10135 9215 95 2830 500 7180 10 1 18900000 1799 17.50 1.84 12 0.46 544.00 5167.00 17760 20240214 -46.40 8980 20241115 6.01 17760 -46.40 20240214 8980 6.01 20241115 17760 -46.40 20240214 8980 6.01 20241115 1.13 N 080160 500 94 억 2193395 N N 884 N 00 N
3 20241118 150627 57 100.00 KOSDAQ 기타서비스 N N N N N 9460 10 2 0.11 715022730 75050 25.03 9370 9700 9320 12280 6620 9450 9527.28 11.61 0 10183 10363 9906 9443 8986 8523 10135 9215 95 2830 500 7180 10 1 18900000 1788 17.39 1.83 12 0.40 544.00 5167.00 17760 20240214 -46.73 8980 20241115 5.35 17760 -46.73 20240214 8980 5.35 20241115 17760 -46.73 20240214 8980 5.35 20241115 1.13 N 080160 500 94 억 2193395 N N 435 N 00 N
4 20241118 140630 57 100.00 KOSDAQ 기타서비스 N N N N N 9460 10 2 0.11 617067210 64674 21.57 9370 9700 9320 12280 6620 9450 9541.19 11.61 0 6672 10363 9906 9443 8986 8523 10135 9215 95 2830 500 7180 10 1 18900000 1788 17.39 1.83 12 0.34 544.00 5167.00 17760 20240214 -46.73 8980 20241115 5.35 17760 -46.73 20240214 8980 5.35 20241115 17760 -46.73 20240214 8980 5.35 20241115 1.13 N 080160 500 94 억 2193395 N N 435 N 00 N
5 20241118 130627 57 100.00 KOSDAQ 기타서비스 N N N N N 9520 70 2 0.74 550710360 57654 19.23 9370 9700 9320 12280 6620 9450 9551.99 11.61 0 4725 10363 9906 9443 8986 8523 10135 9215 95 2830 500 7180 10 1 18900000 1799 17.50 1.84 12 0.31 544.00 5167.00 17760 20240214 -46.40 8980 20241115 6.01 17760 -46.40 20240214 8980 6.01 20241115 17760 -46.40 20240214 8980 6.01 20241115 1.13 N 080160 500 94 억 2193395 N N 435 N 00 N
6 20241118 120629 57 100.00 KOSDAQ 기타서비스 N N N N N 9500 50 2 0.53 498633640 52166 17.40 9370 9700 9320 12280 6620 9450 9558.59 11.61 0 4372 10363 9906 9443 8986 8523 10135 9215 95 2830 500 7180 10 1 18900000 1796 17.46 1.84 12 0.28 544.00 5167.00 17760 20240214 -46.51 8980 20241115 5.79 17760 -46.51 20240214 8980 5.79 20241115 17760 -46.51 20240214 8980 5.79 20241115 1.13 N 080160 500 94 억 2193395 N N 435 N 00 N
7 20241118 110628 57 100.00 KOSDAQ 기타서비스 N N N N N 9530 80 2 0.85 457055910 47803 15.94 9370 9700 9320 12280 6620 9450 9561.24 11.61 0 6113 10363 9906 9443 8986 8523 10135 9215 95 2830 500 7180 10 1 18900000 1801 17.52 1.84 12 0.25 544.00 5167.00 17760 20240214 -46.34 8980 20241115 6.12 17760 -46.34 20240214 8980 6.12 20241115 17760 -46.34 20240214 8980 6.12 20241115 1.13 N 080160 500 94 억 2193395 N N 435 N 00 N
8 20241118 100623 57 100.00 KOSDAQ 기타서비스 N N N N N 9590 140 2 1.48 370129850 38709 12.91 9370 9700 9320 12280 6620 9450 9561.86 11.61 0 9087 10363 9906 9443 8986 8523 10135 9215 95 2830 500 7180 10 1 18900000 1813 17.63 1.86 12 0.20 544.00 5167.00 17760 20240214 -46.00 8980 20241115 6.79 17760 -46.00 20240214 8980 6.79 20241115 17760 -46.00 20240214 8980 6.79 20241115 1.13 N 080160 500 94 억 2193395 N N 435 N 00 N
9 20241118 090621 57 100.00 KOSDAQ 기타서비스 N N N N N 9410 -40 5 -0.42 48307880 5142 1.72 9370 9440 9320 12280 6620 9450 9394.76 11.61 0 208 10363 9906 9443 8986 8523 10135 9215 95 2830 500 7180 10 1 18900000 1778 17.30 1.82 12 0.03 544.00 5167.00 17760 20240214 -47.02 8980 20241115 4.79 17760 -47.02 20240214 8980 4.79 20241115 17760 -47.02 20240214 8980 4.79 20241115 1.13 N 080160 500 94 억 2193395 N N 435 N 00 N
10 20241115 160641 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 9450 300 2 3.28 2815083250 298812 442.06 9110 9900 8980 11890 6410 9150 9420.95 11.51 0 17074 9490 9320 9230 9060 8970 9275 9015 95 2740 500 6950 10 1 18900000 1786 17.37 1.83 12 1.58 544.00 5167.00 17760 20240214 -46.79 8980 20241115 5.23 17760 -46.79 20240214 8980 5.23 20241115 17760 -46.79 20240214 8980 5.23 20241115 1.08 N 080160 500 94 억 2176259 N N 435 N 00 N
11 20241115 150659 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 9440 290 2 3.17 2760619900 293043 433.52 9110 9900 8980 11890 6410 9150 9420.57 11.51 0 16609 9490 9320 9230 9060 8970 9275 9015 95 2740 500 6950 10 1 18900000 1784 17.35 1.83 12 1.55 544.00 5167.00 17760 20240214 -46.85 8980 20241115 5.12 17760 -46.85 20240214 8980 5.12 20241115 17760 -46.85 20240214 8980 5.12 20241115 1.08 N 080160 500 94 억 2176259 N N 2002 N 00 N
12 20241115 140652 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 9370 220 2 2.40 2619141040 278009 411.28 9110 9900 8980 11890 6410 9150 9421.11 11.51 0 12860 9490 9320 9230 9060 8970 9275 9015 95 2740 500 6950 10 1 18900000 1771 17.22 1.81 12 1.47 544.00 5167.00 17760 20240214 -47.24 8980 20241115 4.34 17760 -47.24 20240214 8980 4.34 20241115 17760 -47.24 20240214 8980 4.34 20241115 1.08 N 080160 500 94 억 2176259 N N 2002 N 00 N