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
090850/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
20241118,160648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6290,0,3,0.00,1222525650,194774,54.92,6300,6320,6210,8170,4410,6290,6276.39,14.97,0,-3874,6410,6350,6250,6190,6090,6380,6220,119,1880,500,4520,10,1,23746361,1494,-285.91,1.71,12,0.82,-22.00,3684.00,6680,20241111,-5.84,4910,20241022,28.11,6680,-5.84,20241111,4910,28.11,20241022,6680,-5.84,20241111,4910,28.11,20241022,2.34,N,090850,500,118 억,,3554755,N,N,0,N,00,N
20241118,150654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6290,0,3,0.00,1119806450,178423,50.31,6300,6320,6210,8170,4410,6290,6276.13,14.97,0,-1245,6410,6350,6250,6190,6090,6380,6220,119,1880,500,4520,10,1,23746361,1494,-285.91,1.71,12,0.75,-22.00,3684.00,6680,20241111,-5.84,4910,20241022,28.11,6680,-5.84,20241111,4910,28.11,20241022,6680,-5.84,20241111,4910,28.11,20241022,2.34,N,090850,500,118 억,,3554755,N,N,0,N,00,N
20241118,140657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,-20,5,-0.32,987534330,157344,44.36,6300,6320,6210,8170,4410,6290,6276.28,14.97,0,3787,6410,6350,6250,6190,6090,6380,6220,119,1880,500,4520,10,1,23746361,1489,-285.00,1.70,12,0.66,-22.00,3684.00,6680,20241111,-6.14,4910,20241022,27.70,6680,-6.14,20241111,4910,27.70,20241022,6680,-6.14,20241111,4910,27.70,20241022,2.34,N,090850,500,118 억,,3554755,N,N,0,N,00,N
20241118,130654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,-20,5,-0.32,880374040,140249,39.54,6300,6320,6210,8170,4410,6290,6277.22,14.97,0,15213,6410,6350,6250,6190,6090,6380,6220,119,1880,500,4520,10,1,23746361,1489,-285.00,1.70,12,0.59,-22.00,3684.00,6680,20241111,-6.14,4910,20241022,27.70,6680,-6.14,20241111,4910,27.70,20241022,6680,-6.14,20241111,4910,27.70,20241022,2.34,N,090850,500,118 억,,3554755,N,N,0,N,00,N
20241118,120657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6260,-30,5,-0.48,800466440,127475,35.94,6300,6320,6210,8170,4410,6290,6279.40,14.97,0,16592,6410,6350,6250,6190,6090,6380,6220,119,1880,500,4520,10,1,23746361,1487,-284.55,1.70,12,0.54,-22.00,3684.00,6680,20241111,-6.29,4910,20241022,27.49,6680,-6.29,20241111,4910,27.49,20241022,6680,-6.29,20241111,4910,27.49,20241022,2.34,N,090850,500,118 억,,3554755,N,N,0,N,00,N
20241118,110655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6320,30,2,0.48,638341090,101681,28.67,6300,6320,6210,8170,4410,6290,6277.88,14.97,0,8745,6410,6350,6250,6190,6090,6380,6220,119,1880,500,4520,10,1,23746361,1501,-287.27,1.72,12,0.43,-22.00,3684.00,6680,20241111,-5.39,4910,20241022,28.72,6680,-5.39,20241111,4910,28.72,20241022,6680,-5.39,20241111,4910,28.72,20241022,2.34,N,090850,500,118 억,,3554755,N,N,0,N,00,N
20241118,100649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6280,-10,5,-0.16,430654550,68714,19.37,6300,6300,6210,8170,4410,6290,6267.35,14.97,0,-13853,6410,6350,6250,6190,6090,6380,6220,119,1880,500,4520,10,1,23746361,1491,-285.45,1.70,12,0.29,-22.00,3684.00,6680,20241111,-5.99,4910,20241022,27.90,6680,-5.99,20241111,4910,27.90,20241022,6680,-5.99,20241111,4910,27.90,20241022,2.34,N,090850,500,118 억,,3554755,N,N,0,N,00,N
20241118,090648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6290,0,3,0.00,26405720,4203,1.19,6300,6300,6260,8170,4410,6290,6282.59,14.97,0,-2009,6410,6350,6250,6190,6090,6380,6220,119,1880,500,4520,10,1,23746361,1494,-285.91,1.71,12,0.02,-22.00,3684.00,6680,20241111,-5.84,4910,20241022,28.11,6680,-5.84,20241111,4910,28.11,20241022,6680,-5.84,20241111,4910,28.11,20241022,2.34,N,090850,500,118 억,,3554755,N,N,0,N,00,N
20241115,160709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6290,30,2,0.48,2202479270,354666,120.84,6260,6310,6150,8130,4390,6260,6209.97,15.21,0,-26795,6400,6330,6260,6190,6120,6330,6190,119,1870,500,4500,10,1,23746361,1494,-285.91,1.71,12,1.49,-22.00,3684.00,6680,20241111,-5.84,4910,20241022,28.11,6680,-5.84,20241111,4910,28.11,20241022,6680,-5.84,20241111,4910,28.11,20241022,2.53,N,090850,500,118 억,,3611252,N,N,0,N,00,N
20241115,150729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6290,30,2,0.48,1978810550,319043,108.70,6260,6310,6150,8130,4390,6260,6202.33,15.21,0,-21700,6400,6330,6260,6190,6120,6330,6190,119,1870,500,4500,10,1,23746361,1494,-285.91,1.71,12,1.34,-22.00,3684.00,6680,20241111,-5.84,4910,20241022,28.11,6680,-5.84,20241111,4910,28.11,20241022,6680,-5.84,20241111,4910,28.11,20241022,2.53,N,090850,500,118 억,,3611252,N,N,0,N,00,N
20241115,140721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6180,-80,5,-1.28,1508552350,243815,83.07,6260,6260,6150,8130,4390,6260,6187.28,15.21,0,-44712,6400,6330,6260,6190,6120,6330,6190,119,1870,500,4500,10,1,23746361,1468,-280.91,1.68,12,1.03,-22.00,3684.00,6680,20241111,-7.49,4910,20241022,25.87,6680,-7.49,20241111,4910,25.87,20241022,6680,-7.49,20241111,4910,25.87,20241022,2.53,N,090850,500,118 억,,3611252,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 160648 57 100.00 KOSDAQ 기타서비스 N N N N N 6290 0 3 0.00 1222525650 194774 54.92 6300 6320 6210 8170 4410 6290 6276.39 14.97 0 -3874 6410 6350 6250 6190 6090 6380 6220 119 1880 500 4520 10 1 23746361 1494 -285.91 1.71 12 0.82 -22.00 3684.00 6680 20241111 -5.84 4910 20241022 28.11 6680 -5.84 20241111 4910 28.11 20241022 6680 -5.84 20241111 4910 28.11 20241022 2.34 N 090850 500 118 억 3554755 N N 0 N 00 N
3 20241118 150654 57 100.00 KOSDAQ 기타서비스 N N N N N 6290 0 3 0.00 1119806450 178423 50.31 6300 6320 6210 8170 4410 6290 6276.13 14.97 0 -1245 6410 6350 6250 6190 6090 6380 6220 119 1880 500 4520 10 1 23746361 1494 -285.91 1.71 12 0.75 -22.00 3684.00 6680 20241111 -5.84 4910 20241022 28.11 6680 -5.84 20241111 4910 28.11 20241022 6680 -5.84 20241111 4910 28.11 20241022 2.34 N 090850 500 118 억 3554755 N N 0 N 00 N
4 20241118 140657 57 100.00 KOSDAQ 기타서비스 N N N N N 6270 -20 5 -0.32 987534330 157344 44.36 6300 6320 6210 8170 4410 6290 6276.28 14.97 0 3787 6410 6350 6250 6190 6090 6380 6220 119 1880 500 4520 10 1 23746361 1489 -285.00 1.70 12 0.66 -22.00 3684.00 6680 20241111 -6.14 4910 20241022 27.70 6680 -6.14 20241111 4910 27.70 20241022 6680 -6.14 20241111 4910 27.70 20241022 2.34 N 090850 500 118 억 3554755 N N 0 N 00 N
5 20241118 130654 57 100.00 KOSDAQ 기타서비스 N N N N N 6270 -20 5 -0.32 880374040 140249 39.54 6300 6320 6210 8170 4410 6290 6277.22 14.97 0 15213 6410 6350 6250 6190 6090 6380 6220 119 1880 500 4520 10 1 23746361 1489 -285.00 1.70 12 0.59 -22.00 3684.00 6680 20241111 -6.14 4910 20241022 27.70 6680 -6.14 20241111 4910 27.70 20241022 6680 -6.14 20241111 4910 27.70 20241022 2.34 N 090850 500 118 억 3554755 N N 0 N 00 N
6 20241118 120657 57 100.00 KOSDAQ 기타서비스 N N N N N 6260 -30 5 -0.48 800466440 127475 35.94 6300 6320 6210 8170 4410 6290 6279.40 14.97 0 16592 6410 6350 6250 6190 6090 6380 6220 119 1880 500 4520 10 1 23746361 1487 -284.55 1.70 12 0.54 -22.00 3684.00 6680 20241111 -6.29 4910 20241022 27.49 6680 -6.29 20241111 4910 27.49 20241022 6680 -6.29 20241111 4910 27.49 20241022 2.34 N 090850 500 118 억 3554755 N N 0 N 00 N
7 20241118 110655 57 100.00 KOSDAQ 기타서비스 N N N N N 6320 30 2 0.48 638341090 101681 28.67 6300 6320 6210 8170 4410 6290 6277.88 14.97 0 8745 6410 6350 6250 6190 6090 6380 6220 119 1880 500 4520 10 1 23746361 1501 -287.27 1.72 12 0.43 -22.00 3684.00 6680 20241111 -5.39 4910 20241022 28.72 6680 -5.39 20241111 4910 28.72 20241022 6680 -5.39 20241111 4910 28.72 20241022 2.34 N 090850 500 118 억 3554755 N N 0 N 00 N
8 20241118 100649 57 100.00 KOSDAQ 기타서비스 N N N N N 6280 -10 5 -0.16 430654550 68714 19.37 6300 6300 6210 8170 4410 6290 6267.35 14.97 0 -13853 6410 6350 6250 6190 6090 6380 6220 119 1880 500 4520 10 1 23746361 1491 -285.45 1.70 12 0.29 -22.00 3684.00 6680 20241111 -5.99 4910 20241022 27.90 6680 -5.99 20241111 4910 27.90 20241022 6680 -5.99 20241111 4910 27.90 20241022 2.34 N 090850 500 118 억 3554755 N N 0 N 00 N
9 20241118 090648 57 100.00 KOSDAQ 기타서비스 N N N N N 6290 0 3 0.00 26405720 4203 1.19 6300 6300 6260 8170 4410 6290 6282.59 14.97 0 -2009 6410 6350 6250 6190 6090 6380 6220 119 1880 500 4520 10 1 23746361 1494 -285.91 1.71 12 0.02 -22.00 3684.00 6680 20241111 -5.84 4910 20241022 28.11 6680 -5.84 20241111 4910 28.11 20241022 6680 -5.84 20241111 4910 28.11 20241022 2.34 N 090850 500 118 억 3554755 N N 0 N 00 N
10 20241115 160709 57 100.00 KOSDAQ 기타서비스 N N N N N 6290 30 2 0.48 2202479270 354666 120.84 6260 6310 6150 8130 4390 6260 6209.97 15.21 0 -26795 6400 6330 6260 6190 6120 6330 6190 119 1870 500 4500 10 1 23746361 1494 -285.91 1.71 12 1.49 -22.00 3684.00 6680 20241111 -5.84 4910 20241022 28.11 6680 -5.84 20241111 4910 28.11 20241022 6680 -5.84 20241111 4910 28.11 20241022 2.53 N 090850 500 118 억 3611252 N N 0 N 00 N
11 20241115 150729 57 100.00 KOSDAQ 기타서비스 N N N N N 6290 30 2 0.48 1978810550 319043 108.70 6260 6310 6150 8130 4390 6260 6202.33 15.21 0 -21700 6400 6330 6260 6190 6120 6330 6190 119 1870 500 4500 10 1 23746361 1494 -285.91 1.71 12 1.34 -22.00 3684.00 6680 20241111 -5.84 4910 20241022 28.11 6680 -5.84 20241111 4910 28.11 20241022 6680 -5.84 20241111 4910 28.11 20241022 2.53 N 090850 500 118 억 3611252 N N 0 N 00 N
12 20241115 140721 57 100.00 KOSDAQ 기타서비스 N N N N N 6180 -80 5 -1.28 1508552350 243815 83.07 6260 6260 6150 8130 4390 6260 6187.28 15.21 0 -44712 6400 6330 6260 6190 6120 6330 6190 119 1870 500 4500 10 1 23746361 1468 -280.91 1.68 12 1.03 -22.00 3684.00 6680 20241111 -7.49 4910 20241022 25.87 6680 -7.49 20241111 4910 25.87 20241022 6680 -7.49 20241111 4910 25.87 20241022 2.53 N 090850 500 118 억 3611252 N N 0 N 00 N