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
086040/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
20241118,160634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,110,2,3.54,125110380,39214,26.14,3100,3330,3085,4035,2175,3105,3190.45,1.47,0,1640,3341,3222,3131,3012,2921,3177,2967,80,930,500,2230,5,1,15958247,513,-10.51,0.99,12,0.25,-306.00,3251.00,7430,20240103,-56.73,3040,20241115,5.76,7430,-56.73,20240103,3040,5.76,20241115,7430,-56.73,20240103,3040,5.76,20241115,1.28,N,086040,500,79 억,,234218,N,N,0,N,00,N
20241118,150640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,80,2,2.58,114181095,35801,23.86,3100,3330,3085,4035,2175,3105,3189.33,1.47,0,1633,3341,3222,3131,3012,2921,3177,2967,80,930,500,2230,5,1,15958247,508,-10.41,0.98,12,0.22,-306.00,3251.00,7430,20240103,-57.13,3040,20241115,4.77,7430,-57.13,20240103,3040,4.77,20241115,7430,-57.13,20240103,3040,4.77,20241115,1.28,N,086040,500,79 억,,234218,N,N,0,N,00,N
20241118,140643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,75,2,2.42,102472190,32128,21.42,3100,3330,3085,4035,2175,3105,3189.50,1.47,0,883,3341,3222,3131,3012,2921,3177,2967,80,930,500,2230,5,1,15958247,507,-10.39,0.98,12,0.20,-306.00,3251.00,7430,20240103,-57.20,3040,20241115,4.61,7430,-57.20,20240103,3040,4.61,20241115,7430,-57.20,20240103,3040,4.61,20241115,1.28,N,086040,500,79 억,,234218,N,N,0,N,00,N
20241118,130639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,65,2,2.09,98702425,30941,20.63,3100,3330,3085,4035,2175,3105,3190.02,1.47,0,806,3341,3222,3131,3012,2921,3177,2967,80,930,500,2230,5,1,15958247,506,-10.36,0.98,12,0.19,-306.00,3251.00,7430,20240103,-57.34,3040,20241115,4.28,7430,-57.34,20240103,3040,4.28,20241115,7430,-57.34,20240103,3040,4.28,20241115,1.28,N,086040,500,79 억,,234218,N,N,0,N,00,N
20241118,120642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,65,2,2.09,87007645,27239,18.16,3100,3330,3085,4035,2175,3105,3194.23,1.47,0,384,3341,3222,3131,3012,2921,3177,2967,80,930,500,2230,5,1,15958247,506,-10.36,0.98,12,0.17,-306.00,3251.00,7430,20240103,-57.34,3040,20241115,4.28,7430,-57.34,20240103,3040,4.28,20241115,7430,-57.34,20240103,3040,4.28,20241115,1.28,N,086040,500,79 억,,234218,N,N,0,N,00,N
20241118,110641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3250,145,2,4.67,75431715,23634,15.75,3100,3330,3085,4035,2175,3105,3191.66,1.47,0,-143,3341,3222,3131,3012,2921,3177,2967,80,930,500,2230,5,1,15958247,519,-10.62,1.00,12,0.15,-306.00,3251.00,7430,20240103,-56.26,3040,20241115,6.91,7430,-56.26,20240103,3040,6.91,20241115,7430,-56.26,20240103,3040,6.91,20241115,1.28,N,086040,500,79 억,,234218,N,N,0,N,00,N
20241118,100635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,110,2,3.54,43019330,13684,9.12,3100,3215,3085,4035,2175,3105,3143.77,1.47,0,910,3341,3222,3131,3012,2921,3177,2967,80,930,500,2230,5,1,15958247,513,-10.51,0.99,12,0.09,-306.00,3251.00,7430,20240103,-56.73,3040,20241115,5.76,7430,-56.73,20240103,3040,5.76,20241115,7430,-56.73,20240103,3040,5.76,20241115,1.28,N,086040,500,79 억,,234218,N,N,0,N,00,N
20241118,090634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,15,2,0.48,4166040,1345,0.90,3100,3120,3090,4035,2175,3105,3097.43,1.47,0,-750,3341,3222,3131,3012,2921,3177,2967,80,930,500,2230,5,1,15958247,498,-10.20,0.96,12,0.01,-306.00,3251.00,7430,20240103,-58.01,3040,20241115,2.63,7430,-58.01,20240103,3040,2.63,20241115,7430,-58.01,20240103,3040,2.63,20241115,1.28,N,086040,500,79 억,,234218,N,N,0,N,00,N
20241115,160654,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3105,-195,5,-5.91,469501400,149980,375.24,3110,3250,3040,4290,2310,3300,3130.43,1.14,0,54549,3436,3367,3306,3237,3176,3365,3235,80,990,500,2370,5,1,15958247,496,-10.15,0.96,12,0.94,-306.00,3251.00,7430,20240103,-58.21,3040,20241115,2.14,7430,-58.21,20240103,3040,2.14,20241115,7430,-58.21,20240103,3040,2.14,20241115,1.33,N,086040,500,79 억,,181533,N,N,0,N,00,N
20241115,150713,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3130,-170,5,-5.15,458329905,146389,366.26,3110,3250,3040,4290,2310,3300,3130.90,1.14,0,55693,3436,3367,3306,3237,3176,3365,3235,80,990,500,2370,5,1,15958247,499,-10.23,0.96,12,0.92,-306.00,3251.00,7430,20240103,-57.87,3040,20241115,2.96,7430,-57.87,20240103,3040,2.96,20241115,7430,-57.87,20240103,3040,2.96,20241115,1.33,N,086040,500,79 억,,181533,N,N,0,N,00,N
20241115,140706,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3135,-165,5,-5.00,447452045,142924,357.59,3110,3250,3040,4290,2310,3300,3130.70,1.14,0,56412,3436,3367,3306,3237,3176,3365,3235,80,990,500,2370,5,1,15958247,500,-10.25,0.96,12,0.90,-306.00,3251.00,7430,20240103,-57.81,3040,20241115,3.12,7430,-57.81,20240103,3040,3.12,20241115,7430,-57.81,20240103,3040,3.12,20241115,1.33,N,086040,500,79 억,,181533,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 160634 57 100.00 KOSDAQ 기타서비스 N N N N N 3215 110 2 3.54 125110380 39214 26.14 3100 3330 3085 4035 2175 3105 3190.45 1.47 0 1640 3341 3222 3131 3012 2921 3177 2967 80 930 500 2230 5 1 15958247 513 -10.51 0.99 12 0.25 -306.00 3251.00 7430 20240103 -56.73 3040 20241115 5.76 7430 -56.73 20240103 3040 5.76 20241115 7430 -56.73 20240103 3040 5.76 20241115 1.28 N 086040 500 79 억 234218 N N 0 N 00 N
3 20241118 150640 57 100.00 KOSDAQ 기타서비스 N N N N N 3185 80 2 2.58 114181095 35801 23.86 3100 3330 3085 4035 2175 3105 3189.33 1.47 0 1633 3341 3222 3131 3012 2921 3177 2967 80 930 500 2230 5 1 15958247 508 -10.41 0.98 12 0.22 -306.00 3251.00 7430 20240103 -57.13 3040 20241115 4.77 7430 -57.13 20240103 3040 4.77 20241115 7430 -57.13 20240103 3040 4.77 20241115 1.28 N 086040 500 79 억 234218 N N 0 N 00 N
4 20241118 140643 57 100.00 KOSDAQ 기타서비스 N N N N N 3180 75 2 2.42 102472190 32128 21.42 3100 3330 3085 4035 2175 3105 3189.50 1.47 0 883 3341 3222 3131 3012 2921 3177 2967 80 930 500 2230 5 1 15958247 507 -10.39 0.98 12 0.20 -306.00 3251.00 7430 20240103 -57.20 3040 20241115 4.61 7430 -57.20 20240103 3040 4.61 20241115 7430 -57.20 20240103 3040 4.61 20241115 1.28 N 086040 500 79 억 234218 N N 0 N 00 N
5 20241118 130639 57 100.00 KOSDAQ 기타서비스 N N N N N 3170 65 2 2.09 98702425 30941 20.63 3100 3330 3085 4035 2175 3105 3190.02 1.47 0 806 3341 3222 3131 3012 2921 3177 2967 80 930 500 2230 5 1 15958247 506 -10.36 0.98 12 0.19 -306.00 3251.00 7430 20240103 -57.34 3040 20241115 4.28 7430 -57.34 20240103 3040 4.28 20241115 7430 -57.34 20240103 3040 4.28 20241115 1.28 N 086040 500 79 억 234218 N N 0 N 00 N
6 20241118 120642 57 100.00 KOSDAQ 기타서비스 N N N N N 3170 65 2 2.09 87007645 27239 18.16 3100 3330 3085 4035 2175 3105 3194.23 1.47 0 384 3341 3222 3131 3012 2921 3177 2967 80 930 500 2230 5 1 15958247 506 -10.36 0.98 12 0.17 -306.00 3251.00 7430 20240103 -57.34 3040 20241115 4.28 7430 -57.34 20240103 3040 4.28 20241115 7430 -57.34 20240103 3040 4.28 20241115 1.28 N 086040 500 79 억 234218 N N 0 N 00 N
7 20241118 110641 57 100.00 KOSDAQ 기타서비스 N N N N N 3250 145 2 4.67 75431715 23634 15.75 3100 3330 3085 4035 2175 3105 3191.66 1.47 0 -143 3341 3222 3131 3012 2921 3177 2967 80 930 500 2230 5 1 15958247 519 -10.62 1.00 12 0.15 -306.00 3251.00 7430 20240103 -56.26 3040 20241115 6.91 7430 -56.26 20240103 3040 6.91 20241115 7430 -56.26 20240103 3040 6.91 20241115 1.28 N 086040 500 79 억 234218 N N 0 N 00 N
8 20241118 100635 57 100.00 KOSDAQ 기타서비스 N N N N N 3215 110 2 3.54 43019330 13684 9.12 3100 3215 3085 4035 2175 3105 3143.77 1.47 0 910 3341 3222 3131 3012 2921 3177 2967 80 930 500 2230 5 1 15958247 513 -10.51 0.99 12 0.09 -306.00 3251.00 7430 20240103 -56.73 3040 20241115 5.76 7430 -56.73 20240103 3040 5.76 20241115 7430 -56.73 20240103 3040 5.76 20241115 1.28 N 086040 500 79 억 234218 N N 0 N 00 N
9 20241118 090634 57 100.00 KOSDAQ 기타서비스 N N N N N 3120 15 2 0.48 4166040 1345 0.90 3100 3120 3090 4035 2175 3105 3097.43 1.47 0 -750 3341 3222 3131 3012 2921 3177 2967 80 930 500 2230 5 1 15958247 498 -10.20 0.96 12 0.01 -306.00 3251.00 7430 20240103 -58.01 3040 20241115 2.63 7430 -58.01 20240103 3040 2.63 20241115 7430 -58.01 20240103 3040 2.63 20241115 1.28 N 086040 500 79 억 234218 N N 0 N 00 N
10 20241115 160654 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3105 -195 5 -5.91 469501400 149980 375.24 3110 3250 3040 4290 2310 3300 3130.43 1.14 0 54549 3436 3367 3306 3237 3176 3365 3235 80 990 500 2370 5 1 15958247 496 -10.15 0.96 12 0.94 -306.00 3251.00 7430 20240103 -58.21 3040 20241115 2.14 7430 -58.21 20240103 3040 2.14 20241115 7430 -58.21 20240103 3040 2.14 20241115 1.33 N 086040 500 79 억 181533 N N 0 N 00 N
11 20241115 150713 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3130 -170 5 -5.15 458329905 146389 366.26 3110 3250 3040 4290 2310 3300 3130.90 1.14 0 55693 3436 3367 3306 3237 3176 3365 3235 80 990 500 2370 5 1 15958247 499 -10.23 0.96 12 0.92 -306.00 3251.00 7430 20240103 -57.87 3040 20241115 2.96 7430 -57.87 20240103 3040 2.96 20241115 7430 -57.87 20240103 3040 2.96 20241115 1.33 N 086040 500 79 억 181533 N N 0 N 00 N
12 20241115 140706 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3135 -165 5 -5.00 447452045 142924 357.59 3110 3250 3040 4290 2310 3300 3130.70 1.14 0 56412 3436 3367 3306 3237 3176 3365 3235 80 990 500 2370 5 1 15958247 500 -10.25 0.96 12 0.90 -306.00 3251.00 7430 20240103 -57.81 3040 20241115 3.12 7430 -57.81 20240103 3040 3.12 20241115 7430 -57.81 20240103 3040 3.12 20241115 1.33 N 086040 500 79 억 181533 N N 0 N 00 N