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
088340/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
20241118,160640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9590,290,2,3.12,251254680,26282,56.95,9330,9680,9330,12090,6510,9300,9561.19,1.63,0,5531,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,415,8.74,2.30,12,0.61,1097.00,4172.00,33000,20240816,-70.94,9020,20241115,6.32,33000,-70.94,20240816,9020,6.32,20241115,33000,-70.94,20240816,9020,6.32,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N
20241118,150646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9600,300,2,3.23,233870710,24467,53.01,9330,9680,9330,12090,6510,9300,9559.94,1.63,0,5001,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,416,8.75,2.30,12,0.57,1097.00,4172.00,33000,20240816,-70.91,9020,20241115,6.43,33000,-70.91,20240816,9020,6.43,20241115,33000,-70.91,20240816,9020,6.43,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N
20241118,140649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9500,200,2,2.15,208402920,21807,47.25,9330,9680,9330,12090,6510,9300,9558.17,1.63,0,4118,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,411,8.66,2.28,12,0.50,1097.00,4172.00,33000,20240816,-71.21,9020,20241115,5.32,33000,-71.21,20240816,9020,5.32,20241115,33000,-71.21,20240816,9020,5.32,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N
20241118,130646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9490,190,2,2.04,185592480,19405,42.04,9330,9680,9330,12090,6510,9300,9565.86,1.63,0,3455,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,411,8.65,2.27,12,0.45,1097.00,4172.00,33000,20240816,-71.24,9020,20241115,5.21,33000,-71.24,20240816,9020,5.21,20241115,33000,-71.24,20240816,9020,5.21,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N
20241118,120648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9530,230,2,2.47,169231790,17674,38.29,9330,9680,9330,12090,6510,9300,9577.13,1.63,0,2603,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,413,8.69,2.28,12,0.41,1097.00,4172.00,33000,20240816,-71.12,9020,20241115,5.65,33000,-71.12,20240816,9020,5.65,20241115,33000,-71.12,20240816,9020,5.65,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N
20241118,110647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9560,260,2,2.80,140813360,14712,31.88,9330,9680,9330,12090,6510,9300,9573.63,1.63,0,2192,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,414,8.71,2.29,12,0.34,1097.00,4172.00,33000,20240816,-71.03,9020,20241115,5.99,33000,-71.03,20240816,9020,5.99,20241115,33000,-71.03,20240816,9020,5.99,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N
20241118,100641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9640,340,2,3.66,66416850,6977,15.12,9330,9650,9330,12090,6510,9300,9523.37,1.63,0,2132,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,417,8.79,2.31,12,0.16,1097.00,4172.00,33000,20240816,-70.79,9020,20241115,6.87,33000,-70.79,20240816,9020,6.87,20241115,33000,-70.79,20240816,9020,6.87,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N
20241118,090640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9330,30,2,0.32,4064200,436,0.94,9330,9370,9330,12090,6510,9300,9330.13,1.63,0,-230,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,404,8.51,2.24,12,0.01,1097.00,4172.00,33000,20240816,-71.73,9020,20241115,3.44,33000,-71.73,20240816,9020,3.44,20241115,33000,-71.73,20240816,9020,3.44,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N
20241115,160701,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9300,-50,5,-0.53,424657260,46116,154.22,9260,9480,9020,12150,6550,9350,9207.45,1.66,0,-1352,9903,9626,9423,9146,8943,9525,9045,22,2800,500,6540,10,1,4330068,403,8.48,2.23,12,1.07,1097.00,4172.00,33000,20240816,-71.82,9020,20241115,3.10,33000,-71.82,20240816,9020,3.10,20241115,33000,-71.82,20240816,9020,3.10,20241115,1.26,N,088340,500,21 억,,71737,N,N,0,N,00,N
20241115,150720,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9360,10,2,0.11,409086540,44442,148.63,9260,9480,9020,12150,6550,9350,9204.95,1.66,0,-1319,9903,9626,9423,9146,8943,9525,9045,22,2800,500,6540,10,1,4330068,405,8.53,2.24,12,1.03,1097.00,4172.00,33000,20240816,-71.64,9020,20241115,3.77,33000,-71.64,20240816,9020,3.77,20241115,33000,-71.64,20240816,9020,3.77,20241115,1.26,N,088340,500,21 억,,71737,N,N,0,N,00,N
20241115,140712,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9300,-50,5,-0.53,392890610,42707,142.82,9260,9480,9020,12150,6550,9350,9199.68,1.66,0,-1739,9903,9626,9423,9146,8943,9525,9045,22,2800,500,6540,10,1,4330068,403,8.48,2.23,12,0.99,1097.00,4172.00,33000,20240816,-71.82,9020,20241115,3.10,33000,-71.82,20240816,9020,3.10,20241115,33000,-71.82,20240816,9020,3.10,20241115,1.26,N,088340,500,21 억,,71737,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 160640 57 100.00 KOSDAQ 기타서비스 N N N N N 9590 290 2 3.12 251254680 26282 56.95 9330 9680 9330 12090 6510 9300 9561.19 1.63 0 5531 9726 9512 9266 9052 8806 9620 9160 22 2790 500 6510 10 1 4330068 415 8.74 2.30 12 0.61 1097.00 4172.00 33000 20240816 -70.94 9020 20241115 6.32 33000 -70.94 20240816 9020 6.32 20241115 33000 -70.94 20240816 9020 6.32 20241115 1.27 N 088340 500 21 억 70429 N N 0 N 00 N
3 20241118 150646 57 100.00 KOSDAQ 기타서비스 N N N N N 9600 300 2 3.23 233870710 24467 53.01 9330 9680 9330 12090 6510 9300 9559.94 1.63 0 5001 9726 9512 9266 9052 8806 9620 9160 22 2790 500 6510 10 1 4330068 416 8.75 2.30 12 0.57 1097.00 4172.00 33000 20240816 -70.91 9020 20241115 6.43 33000 -70.91 20240816 9020 6.43 20241115 33000 -70.91 20240816 9020 6.43 20241115 1.27 N 088340 500 21 억 70429 N N 0 N 00 N
4 20241118 140649 57 100.00 KOSDAQ 기타서비스 N N N N N 9500 200 2 2.15 208402920 21807 47.25 9330 9680 9330 12090 6510 9300 9558.17 1.63 0 4118 9726 9512 9266 9052 8806 9620 9160 22 2790 500 6510 10 1 4330068 411 8.66 2.28 12 0.50 1097.00 4172.00 33000 20240816 -71.21 9020 20241115 5.32 33000 -71.21 20240816 9020 5.32 20241115 33000 -71.21 20240816 9020 5.32 20241115 1.27 N 088340 500 21 억 70429 N N 0 N 00 N
5 20241118 130646 57 100.00 KOSDAQ 기타서비스 N N N N N 9490 190 2 2.04 185592480 19405 42.04 9330 9680 9330 12090 6510 9300 9565.86 1.63 0 3455 9726 9512 9266 9052 8806 9620 9160 22 2790 500 6510 10 1 4330068 411 8.65 2.27 12 0.45 1097.00 4172.00 33000 20240816 -71.24 9020 20241115 5.21 33000 -71.24 20240816 9020 5.21 20241115 33000 -71.24 20240816 9020 5.21 20241115 1.27 N 088340 500 21 억 70429 N N 0 N 00 N
6 20241118 120648 57 100.00 KOSDAQ 기타서비스 N N N N N 9530 230 2 2.47 169231790 17674 38.29 9330 9680 9330 12090 6510 9300 9577.13 1.63 0 2603 9726 9512 9266 9052 8806 9620 9160 22 2790 500 6510 10 1 4330068 413 8.69 2.28 12 0.41 1097.00 4172.00 33000 20240816 -71.12 9020 20241115 5.65 33000 -71.12 20240816 9020 5.65 20241115 33000 -71.12 20240816 9020 5.65 20241115 1.27 N 088340 500 21 억 70429 N N 0 N 00 N
7 20241118 110647 57 100.00 KOSDAQ 기타서비스 N N N N N 9560 260 2 2.80 140813360 14712 31.88 9330 9680 9330 12090 6510 9300 9573.63 1.63 0 2192 9726 9512 9266 9052 8806 9620 9160 22 2790 500 6510 10 1 4330068 414 8.71 2.29 12 0.34 1097.00 4172.00 33000 20240816 -71.03 9020 20241115 5.99 33000 -71.03 20240816 9020 5.99 20241115 33000 -71.03 20240816 9020 5.99 20241115 1.27 N 088340 500 21 억 70429 N N 0 N 00 N
8 20241118 100641 57 100.00 KOSDAQ 기타서비스 N N N N N 9640 340 2 3.66 66416850 6977 15.12 9330 9650 9330 12090 6510 9300 9523.37 1.63 0 2132 9726 9512 9266 9052 8806 9620 9160 22 2790 500 6510 10 1 4330068 417 8.79 2.31 12 0.16 1097.00 4172.00 33000 20240816 -70.79 9020 20241115 6.87 33000 -70.79 20240816 9020 6.87 20241115 33000 -70.79 20240816 9020 6.87 20241115 1.27 N 088340 500 21 억 70429 N N 0 N 00 N
9 20241118 090640 57 100.00 KOSDAQ 기타서비스 N N N N N 9330 30 2 0.32 4064200 436 0.94 9330 9370 9330 12090 6510 9300 9330.13 1.63 0 -230 9726 9512 9266 9052 8806 9620 9160 22 2790 500 6510 10 1 4330068 404 8.51 2.24 12 0.01 1097.00 4172.00 33000 20240816 -71.73 9020 20241115 3.44 33000 -71.73 20240816 9020 3.44 20241115 33000 -71.73 20240816 9020 3.44 20241115 1.27 N 088340 500 21 억 70429 N N 0 N 00 N
10 20241115 160701 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 9300 -50 5 -0.53 424657260 46116 154.22 9260 9480 9020 12150 6550 9350 9207.45 1.66 0 -1352 9903 9626 9423 9146 8943 9525 9045 22 2800 500 6540 10 1 4330068 403 8.48 2.23 12 1.07 1097.00 4172.00 33000 20240816 -71.82 9020 20241115 3.10 33000 -71.82 20240816 9020 3.10 20241115 33000 -71.82 20240816 9020 3.10 20241115 1.26 N 088340 500 21 억 71737 N N 0 N 00 N
11 20241115 150720 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 9360 10 2 0.11 409086540 44442 148.63 9260 9480 9020 12150 6550 9350 9204.95 1.66 0 -1319 9903 9626 9423 9146 8943 9525 9045 22 2800 500 6540 10 1 4330068 405 8.53 2.24 12 1.03 1097.00 4172.00 33000 20240816 -71.64 9020 20241115 3.77 33000 -71.64 20240816 9020 3.77 20241115 33000 -71.64 20240816 9020 3.77 20241115 1.26 N 088340 500 21 억 71737 N N 0 N 00 N
12 20241115 140712 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 9300 -50 5 -0.53 392890610 42707 142.82 9260 9480 9020 12150 6550 9350 9199.68 1.66 0 -1739 9903 9626 9423 9146 8943 9525 9045 22 2800 500 6540 10 1 4330068 403 8.48 2.23 12 0.99 1097.00 4172.00 33000 20240816 -71.82 9020 20241115 3.10 33000 -71.82 20240816 9020 3.10 20241115 33000 -71.82 20240816 9020 3.10 20241115 1.26 N 088340 500 21 억 71737 N N 0 N 00 N