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
084650/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
20241118,160631,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2810,105,2,3.88,4948365555,1778617,113.89,2705,2830,2690,3515,1895,2705,2782.14,3.13,0,32233,2781,2742,2711,2672,2641,2740,2670,372,810,500,1670,5,1,74239990,2086,-44.60,0.92,12,2.40,-63.00,3068.00,5420,20240819,-48.15,2085,20240618,34.77,5420,-48.15,20240819,2085,34.77,20240618,5420,-48.15,20240819,2085,34.77,20240618,9.19,N,084650,500,371 억,,2325686,N,N,11,N,00,N
20241118,150637,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2790,85,2,3.14,4686882480,1685213,107.91,2705,2830,2690,3515,1895,2705,2781.33,3.13,0,32834,2781,2742,2711,2672,2641,2740,2670,372,810,500,1670,5,1,74239990,2071,-44.29,0.91,12,2.27,-63.00,3068.00,5420,20240819,-48.52,2085,20240618,33.81,5420,-48.52,20240819,2085,33.81,20240618,5420,-48.52,20240819,2085,33.81,20240618,9.19,N,084650,500,371 억,,2325686,N,N,0,N,00,N
20241118,140639,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2795,90,2,3.33,3985697925,1435167,91.90,2705,2830,2690,3515,1895,2705,2777.33,3.13,0,43507,2781,2742,2711,2672,2641,2740,2670,372,810,500,1670,5,1,74239990,2075,-44.37,0.91,12,1.93,-63.00,3068.00,5420,20240819,-48.43,2085,20240618,34.05,5420,-48.43,20240819,2085,34.05,20240618,5420,-48.43,20240819,2085,34.05,20240618,9.19,N,084650,500,371 억,,2325686,N,N,0,N,00,N
20241118,130636,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2775,70,2,2.59,3692565065,1329695,85.14,2705,2830,2690,3515,1895,2705,2777.18,3.13,0,28834,2781,2742,2711,2672,2641,2740,2670,372,810,500,1670,5,1,74239990,2060,-44.05,0.90,12,1.79,-63.00,3068.00,5420,20240819,-48.80,2085,20240618,33.09,5420,-48.80,20240819,2085,33.09,20240618,5420,-48.80,20240819,2085,33.09,20240618,9.19,N,084650,500,371 억,,2325686,N,N,0,N,00,N
20241118,120639,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2790,85,2,3.14,3425047530,1233624,78.99,2705,2830,2690,3515,1895,2705,2776.60,3.13,0,27787,2781,2742,2711,2672,2641,2740,2670,372,810,500,1670,5,1,74239990,2071,-44.29,0.91,12,1.66,-63.00,3068.00,5420,20240819,-48.52,2085,20240618,33.81,5420,-48.52,20240819,2085,33.81,20240618,5420,-48.52,20240819,2085,33.81,20240618,9.19,N,084650,500,371 억,,2325686,N,N,0,N,00,N
20241118,110637,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2805,100,2,3.70,3163679350,1139850,72.99,2705,2830,2690,3515,1895,2705,2775.73,3.13,0,19022,2781,2742,2711,2672,2641,2740,2670,372,810,500,1670,5,1,74239990,2082,-44.52,0.91,12,1.54,-63.00,3068.00,5420,20240819,-48.25,2085,20240618,34.53,5420,-48.25,20240819,2085,34.53,20240618,5420,-48.25,20240819,2085,34.53,20240618,9.19,N,084650,500,371 억,,2325686,N,N,0,N,00,N
20241118,100632,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2795,90,2,3.33,2151923530,778947,49.88,2705,2810,2690,3515,1895,2705,2762.85,3.13,0,95577,2781,2742,2711,2672,2641,2740,2670,372,810,500,1670,5,1,74239990,2075,-44.37,0.91,12,1.05,-63.00,3068.00,5420,20240819,-48.43,2085,20240618,34.05,5420,-48.43,20240819,2085,34.05,20240618,5420,-48.43,20240819,2085,34.05,20240618,9.19,N,084650,500,371 억,,2325686,N,N,0,N,00,N
20241118,090631,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2705,0,3,0.00,300886405,111078,7.11,2705,2730,2690,3515,1895,2705,2708.90,3.13,0,-16192,2781,2742,2711,2672,2641,2740,2670,372,810,500,1670,5,1,74239990,2008,-42.94,0.88,12,0.15,-63.00,3068.00,5420,20240819,-50.09,2085,20240618,29.74,5420,-50.09,20240819,2085,29.74,20240618,5420,-50.09,20240819,2085,29.74,20240618,9.19,N,084650,500,371 억,,2325686,N,N,0,N,00,N
20241115,160651,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2705,-30,5,-1.10,4015841770,1479051,81.29,2705,2750,2680,3555,1915,2735,2715.16,3.16,0,-18440,2895,2815,2770,2690,2645,2792,2667,372,820,500,1690,5,1,74239990,2008,-42.94,0.88,12,1.99,-63.00,3068.00,5420,20240819,-50.09,2085,20240618,29.74,5420,-50.09,20240819,2085,29.74,20240618,5420,-50.09,20240819,2085,29.74,20240618,9.50,N,084650,500,371 억,,2346855,N,N,0,N,00,N
20241115,150709,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2715,-20,5,-0.73,3655831760,1346253,73.99,2705,2750,2680,3555,1915,2735,2715.54,3.16,0,-28777,2895,2815,2770,2690,2645,2792,2667,372,820,500,1690,5,1,74239990,2016,-43.10,0.88,12,1.81,-63.00,3068.00,5420,20240819,-49.91,2085,20240618,30.22,5420,-49.91,20240819,2085,30.22,20240618,5420,-49.91,20240819,2085,30.22,20240618,9.50,N,084650,500,371 억,,2346855,N,N,0,N,00,N
20241115,140702,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2730,-5,5,-0.18,3050517135,1124328,61.79,2705,2745,2680,3555,1915,2735,2713.16,3.16,0,-21781,2895,2815,2770,2690,2645,2792,2667,372,820,500,1690,5,1,74239990,2027,-43.33,0.89,12,1.51,-63.00,3068.00,5420,20240819,-49.63,2085,20240618,30.94,5420,-49.63,20240819,2085,30.94,20240618,5420,-49.63,20240819,2085,30.94,20240618,9.50,N,084650,500,371 억,,2346855,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 160631 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2810 105 2 3.88 4948365555 1778617 113.89 2705 2830 2690 3515 1895 2705 2782.14 3.13 0 32233 2781 2742 2711 2672 2641 2740 2670 372 810 500 1670 5 1 74239990 2086 -44.60 0.92 12 2.40 -63.00 3068.00 5420 20240819 -48.15 2085 20240618 34.77 5420 -48.15 20240819 2085 34.77 20240618 5420 -48.15 20240819 2085 34.77 20240618 9.19 N 084650 500 371 억 2325686 N N 11 N 00 N
3 20241118 150637 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2790 85 2 3.14 4686882480 1685213 107.91 2705 2830 2690 3515 1895 2705 2781.33 3.13 0 32834 2781 2742 2711 2672 2641 2740 2670 372 810 500 1670 5 1 74239990 2071 -44.29 0.91 12 2.27 -63.00 3068.00 5420 20240819 -48.52 2085 20240618 33.81 5420 -48.52 20240819 2085 33.81 20240618 5420 -48.52 20240819 2085 33.81 20240618 9.19 N 084650 500 371 억 2325686 N N 0 N 00 N
4 20241118 140639 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2795 90 2 3.33 3985697925 1435167 91.90 2705 2830 2690 3515 1895 2705 2777.33 3.13 0 43507 2781 2742 2711 2672 2641 2740 2670 372 810 500 1670 5 1 74239990 2075 -44.37 0.91 12 1.93 -63.00 3068.00 5420 20240819 -48.43 2085 20240618 34.05 5420 -48.43 20240819 2085 34.05 20240618 5420 -48.43 20240819 2085 34.05 20240618 9.19 N 084650 500 371 억 2325686 N N 0 N 00 N
5 20241118 130636 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2775 70 2 2.59 3692565065 1329695 85.14 2705 2830 2690 3515 1895 2705 2777.18 3.13 0 28834 2781 2742 2711 2672 2641 2740 2670 372 810 500 1670 5 1 74239990 2060 -44.05 0.90 12 1.79 -63.00 3068.00 5420 20240819 -48.80 2085 20240618 33.09 5420 -48.80 20240819 2085 33.09 20240618 5420 -48.80 20240819 2085 33.09 20240618 9.19 N 084650 500 371 억 2325686 N N 0 N 00 N
6 20241118 120639 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2790 85 2 3.14 3425047530 1233624 78.99 2705 2830 2690 3515 1895 2705 2776.60 3.13 0 27787 2781 2742 2711 2672 2641 2740 2670 372 810 500 1670 5 1 74239990 2071 -44.29 0.91 12 1.66 -63.00 3068.00 5420 20240819 -48.52 2085 20240618 33.81 5420 -48.52 20240819 2085 33.81 20240618 5420 -48.52 20240819 2085 33.81 20240618 9.19 N 084650 500 371 억 2325686 N N 0 N 00 N
7 20241118 110637 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2805 100 2 3.70 3163679350 1139850 72.99 2705 2830 2690 3515 1895 2705 2775.73 3.13 0 19022 2781 2742 2711 2672 2641 2740 2670 372 810 500 1670 5 1 74239990 2082 -44.52 0.91 12 1.54 -63.00 3068.00 5420 20240819 -48.25 2085 20240618 34.53 5420 -48.25 20240819 2085 34.53 20240618 5420 -48.25 20240819 2085 34.53 20240618 9.19 N 084650 500 371 억 2325686 N N 0 N 00 N
8 20241118 100632 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2795 90 2 3.33 2151923530 778947 49.88 2705 2810 2690 3515 1895 2705 2762.85 3.13 0 95577 2781 2742 2711 2672 2641 2740 2670 372 810 500 1670 5 1 74239990 2075 -44.37 0.91 12 1.05 -63.00 3068.00 5420 20240819 -48.43 2085 20240618 34.05 5420 -48.43 20240819 2085 34.05 20240618 5420 -48.43 20240819 2085 34.05 20240618 9.19 N 084650 500 371 억 2325686 N N 0 N 00 N
9 20241118 090631 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2705 0 3 0.00 300886405 111078 7.11 2705 2730 2690 3515 1895 2705 2708.90 3.13 0 -16192 2781 2742 2711 2672 2641 2740 2670 372 810 500 1670 5 1 74239990 2008 -42.94 0.88 12 0.15 -63.00 3068.00 5420 20240819 -50.09 2085 20240618 29.74 5420 -50.09 20240819 2085 29.74 20240618 5420 -50.09 20240819 2085 29.74 20240618 9.19 N 084650 500 371 억 2325686 N N 0 N 00 N
10 20241115 160651 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2705 -30 5 -1.10 4015841770 1479051 81.29 2705 2750 2680 3555 1915 2735 2715.16 3.16 0 -18440 2895 2815 2770 2690 2645 2792 2667 372 820 500 1690 5 1 74239990 2008 -42.94 0.88 12 1.99 -63.00 3068.00 5420 20240819 -50.09 2085 20240618 29.74 5420 -50.09 20240819 2085 29.74 20240618 5420 -50.09 20240819 2085 29.74 20240618 9.50 N 084650 500 371 억 2346855 N N 0 N 00 N
11 20241115 150709 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2715 -20 5 -0.73 3655831760 1346253 73.99 2705 2750 2680 3555 1915 2735 2715.54 3.16 0 -28777 2895 2815 2770 2690 2645 2792 2667 372 820 500 1690 5 1 74239990 2016 -43.10 0.88 12 1.81 -63.00 3068.00 5420 20240819 -49.91 2085 20240618 30.22 5420 -49.91 20240819 2085 30.22 20240618 5420 -49.91 20240819 2085 30.22 20240618 9.50 N 084650 500 371 억 2346855 N N 0 N 00 N
12 20241115 140702 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2730 -5 5 -0.18 3050517135 1124328 61.79 2705 2745 2680 3555 1915 2735 2713.16 3.16 0 -21781 2895 2815 2770 2690 2645 2792 2667 372 820 500 1690 5 1 74239990 2027 -43.33 0.89 12 1.51 -63.00 3068.00 5420 20240819 -49.63 2085 20240618 30.94 5420 -49.63 20240819 2085 30.94 20240618 5420 -49.63 20240819 2085 30.94 20240618 9.50 N 084650 500 371 억 2346855 N N 0 N 00 N