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
084990/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
20241118,160632,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3040,10,2,0.33,309726325,101889,111.62,3070,3100,2995,3935,2125,3030,3039.84,5.55,0,6449,3116,3072,3046,3002,2976,3060,2990,230,905,500,2060,5,1,46092797,1401,-1.97,0.94,12,0.22,-1543.00,3220.00,7440,20240206,-59.14,2995,20241118,1.50,7440,-59.14,20240206,2995,1.50,20241118,7440,-59.14,20240206,2995,1.50,20241118,0.00,N,084990,500,230 억,,2557057,N,N,12,N,00,N
20241118,150638,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3040,10,2,0.33,285992510,94085,103.07,3070,3100,2995,3935,2125,3030,3039.72,5.55,0,5834,3116,3072,3046,3002,2976,3060,2990,230,905,500,2060,5,1,46092797,1401,-1.97,0.94,12,0.20,-1543.00,3220.00,7440,20240206,-59.14,2995,20241118,1.50,7440,-59.14,20240206,2995,1.50,20241118,7440,-59.14,20240206,2995,1.50,20241118,0.00,N,084990,500,230 억,,2557057,N,N,0,N,00,N
20241118,140641,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3035,5,2,0.17,265987830,87495,95.85,3070,3100,2995,3935,2125,3030,3040.03,5.55,0,6027,3116,3072,3046,3002,2976,3060,2990,230,905,500,2060,5,1,46092797,1399,-1.97,0.94,12,0.19,-1543.00,3220.00,7440,20240206,-59.21,2995,20241118,1.34,7440,-59.21,20240206,2995,1.34,20241118,7440,-59.21,20240206,2995,1.34,20241118,0.00,N,084990,500,230 억,,2557057,N,N,0,N,00,N
20241118,130638,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3050,20,2,0.66,259753665,85444,93.61,3070,3100,2995,3935,2125,3030,3040.05,5.55,0,6342,3116,3072,3046,3002,2976,3060,2990,230,905,500,2060,5,1,46092797,1406,-1.98,0.95,12,0.19,-1543.00,3220.00,7440,20240206,-59.01,2995,20241118,1.84,7440,-59.01,20240206,2995,1.84,20241118,7440,-59.01,20240206,2995,1.84,20241118,0.00,N,084990,500,230 억,,2557057,N,N,0,N,00,N
20241118,120640,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3060,30,2,0.99,244738115,80511,88.20,3070,3100,2995,3935,2125,3030,3039.81,5.55,0,8233,3116,3072,3046,3002,2976,3060,2990,230,905,500,2060,5,1,46092797,1410,-1.98,0.95,12,0.17,-1543.00,3220.00,7440,20240206,-58.87,2995,20241118,2.17,7440,-58.87,20240206,2995,2.17,20241118,7440,-58.87,20240206,2995,2.17,20241118,0.00,N,084990,500,230 억,,2557057,N,N,0,N,00,N
20241118,110639,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3050,20,2,0.66,220170540,72463,79.39,3070,3100,2995,3935,2125,3030,3038.39,5.55,0,11461,3116,3072,3046,3002,2976,3060,2990,230,905,500,2060,5,1,46092797,1406,-1.98,0.95,12,0.16,-1543.00,3220.00,7440,20240206,-59.01,2995,20241118,1.84,7440,-59.01,20240206,2995,1.84,20241118,7440,-59.01,20240206,2995,1.84,20241118,0.00,N,084990,500,230 억,,2557057,N,N,0,N,00,N
20241118,100634,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3060,30,2,0.99,88697165,29306,32.11,3070,3070,2995,3935,2125,3030,3026.59,5.55,0,3016,3116,3072,3046,3002,2976,3060,2990,230,905,500,2060,5,1,46092797,1410,-1.98,0.95,12,0.06,-1543.00,3220.00,7440,20240206,-58.87,2995,20241118,2.17,7440,-58.87,20240206,2995,2.17,20241118,7440,-58.87,20240206,2995,2.17,20241118,0.00,N,084990,500,230 억,,2557057,N,N,0,N,00,N
20241118,090632,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3000,-30,5,-0.99,26857680,8931,9.78,3070,3070,2995,3935,2125,3030,3007.24,5.55,0,-8014,3116,3072,3046,3002,2976,3060,2990,230,905,500,2060,5,1,46092797,1383,-1.94,0.93,12,0.02,-1543.00,3220.00,7440,20240206,-59.68,2995,20241118,0.17,7440,-59.68,20240206,2995,0.17,20241118,7440,-59.68,20240206,2995,0.17,20241118,0.00,N,084990,500,230 억,,2557057,N,N,0,N,00,N
20241115,160653,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3030,-30,5,-0.98,276826145,90801,120.03,3055,3090,3020,3975,2145,3060,3048.80,5.58,0,-13292,3206,3132,3091,3017,2976,3112,2997,230,915,500,2080,5,1,46092797,1397,-1.96,0.94,12,0.20,-1543.00,3220.00,7440,20240206,-59.27,3020,20241115,0.33,7440,-59.27,20240206,3020,0.33,20241115,7440,-59.27,20240206,3020,0.33,20241115,0.00,N,084990,500,230 억,,2570116,N,N,0,N,00,N
20241115,150711,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3070,10,2,0.33,224543960,73649,97.35,3055,3090,3020,3975,2145,3060,3048.84,5.58,0,-10817,3206,3132,3091,3017,2976,3112,2997,230,915,500,2080,5,1,46092797,1415,-1.99,0.95,12,0.16,-1543.00,3220.00,7440,20240206,-58.74,3020,20241115,1.66,7440,-58.74,20240206,3020,1.66,20241115,7440,-58.74,20240206,3020,1.66,20241115,0.00,N,084990,500,230 억,,2570116,N,N,0,N,00,N
20241115,140704,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3050,-10,5,-0.33,200760145,65882,87.09,3055,3090,3020,3975,2145,3060,3047.27,5.58,0,-9054,3206,3132,3091,3017,2976,3112,2997,230,915,500,2080,5,1,46092797,1406,-1.98,0.95,12,0.14,-1543.00,3220.00,7440,20240206,-59.01,3020,20241115,0.99,7440,-59.01,20240206,3020,0.99,20241115,7440,-59.01,20240206,3020,0.99,20241115,0.00,N,084990,500,230 억,,2570116,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 160632 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3040 10 2 0.33 309726325 101889 111.62 3070 3100 2995 3935 2125 3030 3039.84 5.55 0 6449 3116 3072 3046 3002 2976 3060 2990 230 905 500 2060 5 1 46092797 1401 -1.97 0.94 12 0.22 -1543.00 3220.00 7440 20240206 -59.14 2995 20241118 1.50 7440 -59.14 20240206 2995 1.50 20241118 7440 -59.14 20240206 2995 1.50 20241118 0.00 N 084990 500 230 억 2557057 N N 12 N 00 N
3 20241118 150638 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3040 10 2 0.33 285992510 94085 103.07 3070 3100 2995 3935 2125 3030 3039.72 5.55 0 5834 3116 3072 3046 3002 2976 3060 2990 230 905 500 2060 5 1 46092797 1401 -1.97 0.94 12 0.20 -1543.00 3220.00 7440 20240206 -59.14 2995 20241118 1.50 7440 -59.14 20240206 2995 1.50 20241118 7440 -59.14 20240206 2995 1.50 20241118 0.00 N 084990 500 230 억 2557057 N N 0 N 00 N
4 20241118 140641 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3035 5 2 0.17 265987830 87495 95.85 3070 3100 2995 3935 2125 3030 3040.03 5.55 0 6027 3116 3072 3046 3002 2976 3060 2990 230 905 500 2060 5 1 46092797 1399 -1.97 0.94 12 0.19 -1543.00 3220.00 7440 20240206 -59.21 2995 20241118 1.34 7440 -59.21 20240206 2995 1.34 20241118 7440 -59.21 20240206 2995 1.34 20241118 0.00 N 084990 500 230 억 2557057 N N 0 N 00 N
5 20241118 130638 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3050 20 2 0.66 259753665 85444 93.61 3070 3100 2995 3935 2125 3030 3040.05 5.55 0 6342 3116 3072 3046 3002 2976 3060 2990 230 905 500 2060 5 1 46092797 1406 -1.98 0.95 12 0.19 -1543.00 3220.00 7440 20240206 -59.01 2995 20241118 1.84 7440 -59.01 20240206 2995 1.84 20241118 7440 -59.01 20240206 2995 1.84 20241118 0.00 N 084990 500 230 억 2557057 N N 0 N 00 N
6 20241118 120640 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3060 30 2 0.99 244738115 80511 88.20 3070 3100 2995 3935 2125 3030 3039.81 5.55 0 8233 3116 3072 3046 3002 2976 3060 2990 230 905 500 2060 5 1 46092797 1410 -1.98 0.95 12 0.17 -1543.00 3220.00 7440 20240206 -58.87 2995 20241118 2.17 7440 -58.87 20240206 2995 2.17 20241118 7440 -58.87 20240206 2995 2.17 20241118 0.00 N 084990 500 230 억 2557057 N N 0 N 00 N
7 20241118 110639 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3050 20 2 0.66 220170540 72463 79.39 3070 3100 2995 3935 2125 3030 3038.39 5.55 0 11461 3116 3072 3046 3002 2976 3060 2990 230 905 500 2060 5 1 46092797 1406 -1.98 0.95 12 0.16 -1543.00 3220.00 7440 20240206 -59.01 2995 20241118 1.84 7440 -59.01 20240206 2995 1.84 20241118 7440 -59.01 20240206 2995 1.84 20241118 0.00 N 084990 500 230 억 2557057 N N 0 N 00 N
8 20241118 100634 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3060 30 2 0.99 88697165 29306 32.11 3070 3070 2995 3935 2125 3030 3026.59 5.55 0 3016 3116 3072 3046 3002 2976 3060 2990 230 905 500 2060 5 1 46092797 1410 -1.98 0.95 12 0.06 -1543.00 3220.00 7440 20240206 -58.87 2995 20241118 2.17 7440 -58.87 20240206 2995 2.17 20241118 7440 -58.87 20240206 2995 2.17 20241118 0.00 N 084990 500 230 억 2557057 N N 0 N 00 N
9 20241118 090632 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3000 -30 5 -0.99 26857680 8931 9.78 3070 3070 2995 3935 2125 3030 3007.24 5.55 0 -8014 3116 3072 3046 3002 2976 3060 2990 230 905 500 2060 5 1 46092797 1383 -1.94 0.93 12 0.02 -1543.00 3220.00 7440 20240206 -59.68 2995 20241118 0.17 7440 -59.68 20240206 2995 0.17 20241118 7440 -59.68 20240206 2995 0.17 20241118 0.00 N 084990 500 230 억 2557057 N N 0 N 00 N
10 20241115 160653 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3030 -30 5 -0.98 276826145 90801 120.03 3055 3090 3020 3975 2145 3060 3048.80 5.58 0 -13292 3206 3132 3091 3017 2976 3112 2997 230 915 500 2080 5 1 46092797 1397 -1.96 0.94 12 0.20 -1543.00 3220.00 7440 20240206 -59.27 3020 20241115 0.33 7440 -59.27 20240206 3020 0.33 20241115 7440 -59.27 20240206 3020 0.33 20241115 0.00 N 084990 500 230 억 2570116 N N 0 N 00 N
11 20241115 150711 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3070 10 2 0.33 224543960 73649 97.35 3055 3090 3020 3975 2145 3060 3048.84 5.58 0 -10817 3206 3132 3091 3017 2976 3112 2997 230 915 500 2080 5 1 46092797 1415 -1.99 0.95 12 0.16 -1543.00 3220.00 7440 20240206 -58.74 3020 20241115 1.66 7440 -58.74 20240206 3020 1.66 20241115 7440 -58.74 20240206 3020 1.66 20241115 0.00 N 084990 500 230 억 2570116 N N 0 N 00 N
12 20241115 140704 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3050 -10 5 -0.33 200760145 65882 87.09 3055 3090 3020 3975 2145 3060 3047.27 5.58 0 -9054 3206 3132 3091 3017 2976 3112 2997 230 915 500 2080 5 1 46092797 1406 -1.98 0.95 12 0.14 -1543.00 3220.00 7440 20240206 -59.01 3020 20241115 0.99 7440 -59.01 20240206 3020 0.99 20241115 7440 -59.01 20240206 3020 0.99 20241115 0.00 N 084990 500 230 억 2570116 N N 0 N 00 N