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
089150/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
20241118,160643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,75,2,3.46,142707095,63939,73.94,2175,2270,2150,2810,1520,2165,2231.93,0.31,0,-937,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,384,33.43,1.13,12,0.37,67.00,1989.00,3405,20231214,-34.21,1815,20240805,23.42,3270,-31.50,20240208,1815,23.42,20240805,3405,-34.21,20231214,1815,23.42,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N
20241118,150649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,70,2,3.23,139239755,62391,72.15,2175,2270,2150,2810,1520,2165,2231.73,0.31,0,-1399,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,383,33.36,1.12,12,0.36,67.00,1989.00,3405,20231214,-34.36,1815,20240805,23.14,3270,-31.65,20240208,1815,23.14,20240805,3405,-34.36,20231214,1815,23.14,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N
20241118,140651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,90,2,4.16,133986585,60038,69.43,2175,2270,2150,2810,1520,2165,2231.70,0.31,0,-2895,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,387,33.66,1.13,12,0.35,67.00,1989.00,3405,20231214,-33.77,1815,20240805,24.24,3270,-31.04,20240208,1815,24.24,20240805,3405,-33.77,20231214,1815,24.24,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N
20241118,130648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,75,2,3.46,113473010,50864,58.82,2175,2270,2150,2810,1520,2165,2230.91,0.31,0,-1910,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,384,33.43,1.13,12,0.30,67.00,1989.00,3405,20231214,-34.21,1815,20240805,23.42,3270,-31.50,20240208,1815,23.42,20240805,3405,-34.21,20231214,1815,23.42,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N
20241118,120651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,70,2,3.23,99522770,44619,51.60,2175,2270,2150,2810,1520,2165,2230.50,0.31,0,-2054,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,383,33.36,1.12,12,0.26,67.00,1989.00,3405,20231214,-34.36,1815,20240805,23.14,3270,-31.65,20240208,1815,23.14,20240805,3405,-34.36,20231214,1815,23.14,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N
20241118,110650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,80,2,3.70,80922545,36317,42.00,2175,2270,2150,2810,1520,2165,2228.23,0.31,0,-3041,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,385,33.51,1.13,12,0.21,67.00,1989.00,3405,20231214,-34.07,1815,20240805,23.69,3270,-31.35,20240208,1815,23.69,20240805,3405,-34.07,20231214,1815,23.69,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N
20241118,100644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,70,2,3.23,62865095,28305,32.73,2175,2270,2150,2810,1520,2165,2220.99,0.31,0,-1591,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,383,33.36,1.12,12,0.17,67.00,1989.00,3405,20231214,-34.36,1815,20240805,23.14,3270,-31.65,20240208,1815,23.14,20240805,3405,-34.36,20231214,1815,23.14,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N
20241118,090643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,5,2,0.23,14881495,6849,7.92,2175,2190,2150,2810,1520,2165,2172.80,0.31,0,-2903,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,372,32.39,1.09,12,0.04,67.00,1989.00,3405,20231214,-36.27,1815,20240805,19.56,3270,-33.64,20240208,1815,19.56,20240805,3405,-36.27,20231214,1815,19.56,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N
20241115,160703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,65,2,3.10,181376635,86060,37.54,2085,2170,2020,2730,1470,2100,2107.10,0.26,0,11280,2273,2186,2133,2046,1993,2160,2020,86,630,500,1340,5,1,17150000,371,32.31,1.09,12,0.50,67.00,1989.00,3405,20231214,-36.42,1815,20240805,19.28,3270,-33.79,20240208,1815,19.28,20240805,3405,-36.42,20231214,1815,19.28,20240805,1.47,N,089150,500,85 억,,45336,N,N,0,N,00,N
20241115,150723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,45,2,2.14,162949705,77468,33.79,2085,2170,2020,2730,1470,2100,2103.45,0.26,0,9425,2273,2186,2133,2046,1993,2160,2020,86,630,500,1340,5,1,17150000,368,32.01,1.08,12,0.45,67.00,1989.00,3405,20231214,-37.00,1815,20240805,18.18,3270,-34.40,20240208,1815,18.18,20240805,3405,-37.00,20231214,1815,18.18,20240805,1.47,N,089150,500,85 억,,45336,N,N,0,N,00,N
20241115,140715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,65,2,3.10,154000160,73316,31.98,2085,2170,2020,2730,1470,2100,2100.50,0.26,0,8931,2273,2186,2133,2046,1993,2160,2020,86,630,500,1340,5,1,17150000,371,32.31,1.09,12,0.43,67.00,1989.00,3405,20231214,-36.42,1815,20240805,19.28,3270,-33.79,20240208,1815,19.28,20240805,3405,-36.42,20231214,1815,19.28,20240805,1.47,N,089150,500,85 억,,45336,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 160643 57 100.00 KOSDAQ 기타서비스 N N N N N 2240 75 2 3.46 142707095 63939 73.94 2175 2270 2150 2810 1520 2165 2231.93 0.31 0 -937 2268 2216 2118 2066 1968 2242 2092 86 645 500 1380 5 1 17150000 384 33.43 1.13 12 0.37 67.00 1989.00 3405 20231214 -34.21 1815 20240805 23.42 3270 -31.50 20240208 1815 23.42 20240805 3405 -34.21 20231214 1815 23.42 20240805 1.49 N 089150 500 85 억 53392 N N 0 N 00 N
3 20241118 150649 57 100.00 KOSDAQ 기타서비스 N N N N N 2235 70 2 3.23 139239755 62391 72.15 2175 2270 2150 2810 1520 2165 2231.73 0.31 0 -1399 2268 2216 2118 2066 1968 2242 2092 86 645 500 1380 5 1 17150000 383 33.36 1.12 12 0.36 67.00 1989.00 3405 20231214 -34.36 1815 20240805 23.14 3270 -31.65 20240208 1815 23.14 20240805 3405 -34.36 20231214 1815 23.14 20240805 1.49 N 089150 500 85 억 53392 N N 0 N 00 N
4 20241118 140651 57 100.00 KOSDAQ 기타서비스 N N N N N 2255 90 2 4.16 133986585 60038 69.43 2175 2270 2150 2810 1520 2165 2231.70 0.31 0 -2895 2268 2216 2118 2066 1968 2242 2092 86 645 500 1380 5 1 17150000 387 33.66 1.13 12 0.35 67.00 1989.00 3405 20231214 -33.77 1815 20240805 24.24 3270 -31.04 20240208 1815 24.24 20240805 3405 -33.77 20231214 1815 24.24 20240805 1.49 N 089150 500 85 억 53392 N N 0 N 00 N
5 20241118 130648 57 100.00 KOSDAQ 기타서비스 N N N N N 2240 75 2 3.46 113473010 50864 58.82 2175 2270 2150 2810 1520 2165 2230.91 0.31 0 -1910 2268 2216 2118 2066 1968 2242 2092 86 645 500 1380 5 1 17150000 384 33.43 1.13 12 0.30 67.00 1989.00 3405 20231214 -34.21 1815 20240805 23.42 3270 -31.50 20240208 1815 23.42 20240805 3405 -34.21 20231214 1815 23.42 20240805 1.49 N 089150 500 85 억 53392 N N 0 N 00 N
6 20241118 120651 57 100.00 KOSDAQ 기타서비스 N N N N N 2235 70 2 3.23 99522770 44619 51.60 2175 2270 2150 2810 1520 2165 2230.50 0.31 0 -2054 2268 2216 2118 2066 1968 2242 2092 86 645 500 1380 5 1 17150000 383 33.36 1.12 12 0.26 67.00 1989.00 3405 20231214 -34.36 1815 20240805 23.14 3270 -31.65 20240208 1815 23.14 20240805 3405 -34.36 20231214 1815 23.14 20240805 1.49 N 089150 500 85 억 53392 N N 0 N 00 N
7 20241118 110650 57 100.00 KOSDAQ 기타서비스 N N N N N 2245 80 2 3.70 80922545 36317 42.00 2175 2270 2150 2810 1520 2165 2228.23 0.31 0 -3041 2268 2216 2118 2066 1968 2242 2092 86 645 500 1380 5 1 17150000 385 33.51 1.13 12 0.21 67.00 1989.00 3405 20231214 -34.07 1815 20240805 23.69 3270 -31.35 20240208 1815 23.69 20240805 3405 -34.07 20231214 1815 23.69 20240805 1.49 N 089150 500 85 억 53392 N N 0 N 00 N
8 20241118 100644 57 100.00 KOSDAQ 기타서비스 N N N N N 2235 70 2 3.23 62865095 28305 32.73 2175 2270 2150 2810 1520 2165 2220.99 0.31 0 -1591 2268 2216 2118 2066 1968 2242 2092 86 645 500 1380 5 1 17150000 383 33.36 1.12 12 0.17 67.00 1989.00 3405 20231214 -34.36 1815 20240805 23.14 3270 -31.65 20240208 1815 23.14 20240805 3405 -34.36 20231214 1815 23.14 20240805 1.49 N 089150 500 85 억 53392 N N 0 N 00 N
9 20241118 090643 57 100.00 KOSDAQ 기타서비스 N N N N N 2170 5 2 0.23 14881495 6849 7.92 2175 2190 2150 2810 1520 2165 2172.80 0.31 0 -2903 2268 2216 2118 2066 1968 2242 2092 86 645 500 1380 5 1 17150000 372 32.39 1.09 12 0.04 67.00 1989.00 3405 20231214 -36.27 1815 20240805 19.56 3270 -33.64 20240208 1815 19.56 20240805 3405 -36.27 20231214 1815 19.56 20240805 1.49 N 089150 500 85 억 53392 N N 0 N 00 N
10 20241115 160703 57 100.00 KOSDAQ 기타서비스 N N N N N 2165 65 2 3.10 181376635 86060 37.54 2085 2170 2020 2730 1470 2100 2107.10 0.26 0 11280 2273 2186 2133 2046 1993 2160 2020 86 630 500 1340 5 1 17150000 371 32.31 1.09 12 0.50 67.00 1989.00 3405 20231214 -36.42 1815 20240805 19.28 3270 -33.79 20240208 1815 19.28 20240805 3405 -36.42 20231214 1815 19.28 20240805 1.47 N 089150 500 85 억 45336 N N 0 N 00 N
11 20241115 150723 57 100.00 KOSDAQ 기타서비스 N N N N N 2145 45 2 2.14 162949705 77468 33.79 2085 2170 2020 2730 1470 2100 2103.45 0.26 0 9425 2273 2186 2133 2046 1993 2160 2020 86 630 500 1340 5 1 17150000 368 32.01 1.08 12 0.45 67.00 1989.00 3405 20231214 -37.00 1815 20240805 18.18 3270 -34.40 20240208 1815 18.18 20240805 3405 -37.00 20231214 1815 18.18 20240805 1.47 N 089150 500 85 억 45336 N N 0 N 00 N
12 20241115 140715 57 100.00 KOSDAQ 기타서비스 N N N N N 2165 65 2 3.10 154000160 73316 31.98 2085 2170 2020 2730 1470 2100 2100.50 0.26 0 8931 2273 2186 2133 2046 1993 2160 2020 86 630 500 1340 5 1 17150000 371 32.31 1.09 12 0.43 67.00 1989.00 3405 20231214 -36.42 1815 20240805 19.28 3270 -33.79 20240208 1815 19.28 20240805 3405 -36.42 20231214 1815 19.28 20240805 1.47 N 089150 500 85 억 45336 N N 0 N 00 N