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
083790/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
20241118,160629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-70,5,-2.66,1367617010,526393,209.65,2630,2745,2525,3425,1845,2635,2598.09,3.90,0,-56690,2768,2701,2608,2541,2448,2655,2495,384,790,500,1840,5,1,76894182,1972,-4.35,1.59,12,0.68,-589.00,1611.00,4385,20240318,-41.51,2015,20241018,27.30,4385,-41.51,20240318,2015,27.30,20241018,4385,-41.51,20240318,2015,27.30,20241018,0.16,N,083790,500,384 억,,2995425,N,N,0,N,00,N
20241118,150635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,-55,5,-2.09,1284696130,494095,196.79,2630,2745,2525,3425,1845,2635,2600.10,3.90,0,-47653,2768,2701,2608,2541,2448,2655,2495,384,790,500,1840,5,1,76894182,1984,-4.38,1.60,12,0.64,-589.00,1611.00,4385,20240318,-41.16,2015,20241018,28.04,4385,-41.16,20240318,2015,28.04,20241018,4385,-41.16,20240318,2015,28.04,20241018,0.16,N,083790,500,384 억,,2995425,N,N,0,N,00,N
20241118,140638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,-55,5,-2.09,1249566435,480432,191.35,2630,2745,2525,3425,1845,2635,2600.92,3.90,0,-43940,2768,2701,2608,2541,2448,2655,2495,384,790,500,1840,5,1,76894182,1984,-4.38,1.60,12,0.62,-589.00,1611.00,4385,20240318,-41.16,2015,20241018,28.04,4385,-41.16,20240318,2015,28.04,20241018,4385,-41.16,20240318,2015,28.04,20241018,0.16,N,083790,500,384 억,,2995425,N,N,0,N,00,N
20241118,130634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-70,5,-2.66,1217894520,468097,186.43,2630,2745,2525,3425,1845,2635,2601.80,3.90,0,-42310,2768,2701,2608,2541,2448,2655,2495,384,790,500,1840,5,1,76894182,1972,-4.35,1.59,12,0.61,-589.00,1611.00,4385,20240318,-41.51,2015,20241018,27.30,4385,-41.51,20240318,2015,27.30,20241018,4385,-41.51,20240318,2015,27.30,20241018,0.16,N,083790,500,384 억,,2995425,N,N,0,N,00,N
20241118,120637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2575,-60,5,-2.28,1169056910,449025,178.84,2630,2745,2525,3425,1845,2635,2603.55,3.90,0,-29153,2768,2701,2608,2541,2448,2655,2495,384,790,500,1840,5,1,76894182,1980,-4.37,1.60,12,0.58,-589.00,1611.00,4385,20240318,-41.28,2015,20241018,27.79,4385,-41.28,20240318,2015,27.79,20241018,4385,-41.28,20240318,2015,27.79,20241018,0.16,N,083790,500,384 억,,2995425,N,N,0,N,00,N
20241118,110636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2590,-45,5,-1.71,1073402695,411796,164.01,2630,2745,2525,3425,1845,2635,2606.64,3.90,0,-25371,2768,2701,2608,2541,2448,2655,2495,384,790,500,1840,5,1,76894182,1992,-4.40,1.61,12,0.54,-589.00,1611.00,4385,20240318,-40.94,2015,20241018,28.54,4385,-40.94,20240318,2015,28.54,20241018,4385,-40.94,20240318,2015,28.54,20241018,0.16,N,083790,500,384 억,,2995425,N,N,0,N,00,N
20241118,100630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2660,25,2,0.95,797977660,305876,121.82,2630,2745,2525,3425,1845,2635,2608.83,3.90,0,-46065,2768,2701,2608,2541,2448,2655,2495,384,790,500,1840,5,1,76894182,2045,-4.52,1.65,12,0.40,-589.00,1611.00,4385,20240318,-39.34,2015,20241018,32.01,4385,-39.34,20240318,2015,32.01,20241018,4385,-39.34,20240318,2015,32.01,20241018,0.16,N,083790,500,384 억,,2995425,N,N,0,N,00,N
20241118,090629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,-55,5,-2.09,11606690,4486,1.79,2630,2630,2580,3425,1845,2635,2587.31,3.90,0,2079,2768,2701,2608,2541,2448,2655,2495,384,790,500,1840,5,1,76894182,1984,-4.38,1.60,12,0.01,-589.00,1611.00,4385,20240318,-41.16,2015,20241018,28.04,4385,-41.16,20240318,2015,28.04,20241018,4385,-41.16,20240318,2015,28.04,20241018,0.16,N,083790,500,384 억,,2995425,N,N,0,N,00,N
20241115,160649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2635,-65,5,-2.41,653680240,250950,104.99,2675,2675,2515,3510,1890,2700,2604.82,3.95,0,-38943,2813,2756,2658,2601,2503,2785,2630,384,810,500,1890,5,1,76894182,2026,-4.47,1.64,12,0.33,-589.00,1611.00,4385,20240318,-39.91,2015,20241018,30.77,4385,-39.91,20240318,2015,30.77,20241018,4385,-39.91,20240318,2015,30.77,20241018,0.16,N,083790,500,384 억,,3033974,N,N,0,N,00,N
20241115,150707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2630,-70,5,-2.59,564951120,217372,90.94,2675,2675,2515,3510,1890,2700,2599.01,3.95,0,-27257,2813,2756,2658,2601,2503,2785,2630,384,810,500,1890,5,1,76894182,2022,-4.47,1.63,12,0.28,-589.00,1611.00,4385,20240318,-40.02,2015,20241018,30.52,4385,-40.02,20240318,2015,30.52,20241018,4385,-40.02,20240318,2015,30.52,20241018,0.16,N,083790,500,384 억,,3033974,N,N,0,N,00,N
20241115,140659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2635,-65,5,-2.41,434989780,167848,70.22,2675,2675,2515,3510,1890,2700,2591.57,3.95,0,-20778,2813,2756,2658,2601,2503,2785,2630,384,810,500,1890,5,1,76894182,2026,-4.47,1.64,12,0.22,-589.00,1611.00,4385,20240318,-39.91,2015,20241018,30.77,4385,-39.91,20240318,2015,30.77,20241018,4385,-39.91,20240318,2015,30.77,20241018,0.16,N,083790,500,384 억,,3033974,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 160629 57 100.00 KOSDAQ 기타서비스 N N N N N 2565 -70 5 -2.66 1367617010 526393 209.65 2630 2745 2525 3425 1845 2635 2598.09 3.90 0 -56690 2768 2701 2608 2541 2448 2655 2495 384 790 500 1840 5 1 76894182 1972 -4.35 1.59 12 0.68 -589.00 1611.00 4385 20240318 -41.51 2015 20241018 27.30 4385 -41.51 20240318 2015 27.30 20241018 4385 -41.51 20240318 2015 27.30 20241018 0.16 N 083790 500 384 억 2995425 N N 0 N 00 N
3 20241118 150635 57 100.00 KOSDAQ 기타서비스 N N N N N 2580 -55 5 -2.09 1284696130 494095 196.79 2630 2745 2525 3425 1845 2635 2600.10 3.90 0 -47653 2768 2701 2608 2541 2448 2655 2495 384 790 500 1840 5 1 76894182 1984 -4.38 1.60 12 0.64 -589.00 1611.00 4385 20240318 -41.16 2015 20241018 28.04 4385 -41.16 20240318 2015 28.04 20241018 4385 -41.16 20240318 2015 28.04 20241018 0.16 N 083790 500 384 억 2995425 N N 0 N 00 N
4 20241118 140638 57 100.00 KOSDAQ 기타서비스 N N N N N 2580 -55 5 -2.09 1249566435 480432 191.35 2630 2745 2525 3425 1845 2635 2600.92 3.90 0 -43940 2768 2701 2608 2541 2448 2655 2495 384 790 500 1840 5 1 76894182 1984 -4.38 1.60 12 0.62 -589.00 1611.00 4385 20240318 -41.16 2015 20241018 28.04 4385 -41.16 20240318 2015 28.04 20241018 4385 -41.16 20240318 2015 28.04 20241018 0.16 N 083790 500 384 억 2995425 N N 0 N 00 N
5 20241118 130634 57 100.00 KOSDAQ 기타서비스 N N N N N 2565 -70 5 -2.66 1217894520 468097 186.43 2630 2745 2525 3425 1845 2635 2601.80 3.90 0 -42310 2768 2701 2608 2541 2448 2655 2495 384 790 500 1840 5 1 76894182 1972 -4.35 1.59 12 0.61 -589.00 1611.00 4385 20240318 -41.51 2015 20241018 27.30 4385 -41.51 20240318 2015 27.30 20241018 4385 -41.51 20240318 2015 27.30 20241018 0.16 N 083790 500 384 억 2995425 N N 0 N 00 N
6 20241118 120637 57 100.00 KOSDAQ 기타서비스 N N N N N 2575 -60 5 -2.28 1169056910 449025 178.84 2630 2745 2525 3425 1845 2635 2603.55 3.90 0 -29153 2768 2701 2608 2541 2448 2655 2495 384 790 500 1840 5 1 76894182 1980 -4.37 1.60 12 0.58 -589.00 1611.00 4385 20240318 -41.28 2015 20241018 27.79 4385 -41.28 20240318 2015 27.79 20241018 4385 -41.28 20240318 2015 27.79 20241018 0.16 N 083790 500 384 억 2995425 N N 0 N 00 N
7 20241118 110636 57 100.00 KOSDAQ 기타서비스 N N N N N 2590 -45 5 -1.71 1073402695 411796 164.01 2630 2745 2525 3425 1845 2635 2606.64 3.90 0 -25371 2768 2701 2608 2541 2448 2655 2495 384 790 500 1840 5 1 76894182 1992 -4.40 1.61 12 0.54 -589.00 1611.00 4385 20240318 -40.94 2015 20241018 28.54 4385 -40.94 20240318 2015 28.54 20241018 4385 -40.94 20240318 2015 28.54 20241018 0.16 N 083790 500 384 억 2995425 N N 0 N 00 N
8 20241118 100630 57 100.00 KOSDAQ 기타서비스 N N N N N 2660 25 2 0.95 797977660 305876 121.82 2630 2745 2525 3425 1845 2635 2608.83 3.90 0 -46065 2768 2701 2608 2541 2448 2655 2495 384 790 500 1840 5 1 76894182 2045 -4.52 1.65 12 0.40 -589.00 1611.00 4385 20240318 -39.34 2015 20241018 32.01 4385 -39.34 20240318 2015 32.01 20241018 4385 -39.34 20240318 2015 32.01 20241018 0.16 N 083790 500 384 억 2995425 N N 0 N 00 N
9 20241118 090629 57 100.00 KOSDAQ 기타서비스 N N N N N 2580 -55 5 -2.09 11606690 4486 1.79 2630 2630 2580 3425 1845 2635 2587.31 3.90 0 2079 2768 2701 2608 2541 2448 2655 2495 384 790 500 1840 5 1 76894182 1984 -4.38 1.60 12 0.01 -589.00 1611.00 4385 20240318 -41.16 2015 20241018 28.04 4385 -41.16 20240318 2015 28.04 20241018 4385 -41.16 20240318 2015 28.04 20241018 0.16 N 083790 500 384 억 2995425 N N 0 N 00 N
10 20241115 160649 57 100.00 KOSDAQ 기타서비스 N N N N N 2635 -65 5 -2.41 653680240 250950 104.99 2675 2675 2515 3510 1890 2700 2604.82 3.95 0 -38943 2813 2756 2658 2601 2503 2785 2630 384 810 500 1890 5 1 76894182 2026 -4.47 1.64 12 0.33 -589.00 1611.00 4385 20240318 -39.91 2015 20241018 30.77 4385 -39.91 20240318 2015 30.77 20241018 4385 -39.91 20240318 2015 30.77 20241018 0.16 N 083790 500 384 억 3033974 N N 0 N 00 N
11 20241115 150707 57 100.00 KOSDAQ 기타서비스 N N N N N 2630 -70 5 -2.59 564951120 217372 90.94 2675 2675 2515 3510 1890 2700 2599.01 3.95 0 -27257 2813 2756 2658 2601 2503 2785 2630 384 810 500 1890 5 1 76894182 2022 -4.47 1.63 12 0.28 -589.00 1611.00 4385 20240318 -40.02 2015 20241018 30.52 4385 -40.02 20240318 2015 30.52 20241018 4385 -40.02 20240318 2015 30.52 20241018 0.16 N 083790 500 384 억 3033974 N N 0 N 00 N
12 20241115 140659 57 100.00 KOSDAQ 기타서비스 N N N N N 2635 -65 5 -2.41 434989780 167848 70.22 2675 2675 2515 3510 1890 2700 2591.57 3.95 0 -20778 2813 2756 2658 2601 2503 2785 2630 384 810 500 1890 5 1 76894182 2026 -4.47 1.64 12 0.22 -589.00 1611.00 4385 20240318 -39.91 2015 20241018 30.77 4385 -39.91 20240318 2015 30.77 20241018 4385 -39.91 20240318 2015 30.77 20241018 0.16 N 083790 500 384 억 3033974 N N 0 N 00 N