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
094850/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
20241118,160659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-110,5,-2.15,1200933530,237041,8.08,5090,5190,4990,6640,3580,5110,5066.15,0.40,0,44642,6656,5882,5266,4492,3876,6270,4880,70,1530,500,3570,10,1,14000000,700,9.71,0.78,12,1.69,515.00,6399.00,8690,20231109,-42.46,4600,20241025,8.70,8400,-40.48,20240126,4600,8.70,20241025,8400,-40.48,20240126,4600,8.70,20241025,0.90,N,094850,500,70 억,,56336,N,N,0,N,00,N
20241118,150706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-80,5,-1.57,1066357010,210224,7.17,5090,5190,4990,6640,3580,5110,5072.28,0.40,0,39730,6656,5882,5266,4492,3876,6270,4880,70,1530,500,3570,10,1,14000000,704,9.77,0.79,12,1.50,515.00,6399.00,8690,20231109,-42.12,4600,20241025,9.35,8400,-40.12,20240126,4600,9.35,20241025,8400,-40.12,20240126,4600,9.35,20241025,0.90,N,094850,500,70 억,,56336,N,N,0,N,00,N
20241118,140709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,-90,5,-1.76,976122870,192273,6.56,5090,5190,4990,6640,3580,5110,5076.56,0.40,0,32447,6656,5882,5266,4492,3876,6270,4880,70,1530,500,3570,10,1,14000000,703,9.75,0.78,12,1.37,515.00,6399.00,8690,20231109,-42.23,4600,20241025,9.13,8400,-40.24,20240126,4600,9.13,20241025,8400,-40.24,20240126,4600,9.13,20241025,0.90,N,094850,500,70 억,,56336,N,N,0,N,00,N
20241118,130705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,-90,5,-1.76,888047090,174791,5.96,5090,5190,4990,6640,3580,5110,5080.43,0.40,0,28912,6656,5882,5266,4492,3876,6270,4880,70,1530,500,3570,10,1,14000000,703,9.75,0.78,12,1.25,515.00,6399.00,8690,20231109,-42.23,4600,20241025,9.13,8400,-40.24,20240126,4600,9.13,20241025,8400,-40.24,20240126,4600,9.13,20241025,0.90,N,094850,500,70 억,,56336,N,N,0,N,00,N
20241118,120709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-80,5,-1.57,818248830,160990,5.49,5090,5190,4990,6640,3580,5110,5082.41,0.40,0,26329,6656,5882,5266,4492,3876,6270,4880,70,1530,500,3570,10,1,14000000,704,9.77,0.79,12,1.15,515.00,6399.00,8690,20231109,-42.12,4600,20241025,9.35,8400,-40.12,20240126,4600,9.35,20241025,8400,-40.12,20240126,4600,9.35,20241025,0.90,N,094850,500,70 억,,56336,N,N,0,N,00,N
20241118,110708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5130,20,2,0.39,672982710,132329,4.51,5090,5190,4990,6640,3580,5110,5085.47,0.40,0,27088,6656,5882,5266,4492,3876,6270,4880,70,1530,500,3570,10,1,14000000,718,9.96,0.80,12,0.95,515.00,6399.00,8690,20231109,-40.97,4600,20241025,11.52,8400,-38.93,20240126,4600,11.52,20241025,8400,-38.93,20240126,4600,11.52,20241025,0.90,N,094850,500,70 억,,56336,N,N,0,N,00,N
20241118,100701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5140,30,2,0.59,572062760,112606,3.84,5090,5190,4990,6640,3580,5110,5079.91,0.40,0,25889,6656,5882,5266,4492,3876,6270,4880,70,1530,500,3570,10,1,14000000,720,9.98,0.80,12,0.80,515.00,6399.00,8690,20231109,-40.85,4600,20241025,11.74,8400,-38.81,20240126,4600,11.74,20241025,8400,-38.81,20240126,4600,11.74,20241025,0.90,N,094850,500,70 억,,56336,N,N,0,N,00,N
20241118,090700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,-90,5,-1.76,238197160,47267,1.61,5090,5090,4990,6640,3580,5110,5037.66,0.40,0,16376,6656,5882,5266,4492,3876,6270,4880,70,1530,500,3570,10,1,14000000,703,9.75,0.78,12,0.34,515.00,6399.00,8690,20231109,-42.23,4600,20241025,9.13,8400,-40.24,20240126,4600,9.13,20241025,8400,-40.24,20240126,4600,9.13,20241025,0.90,N,094850,500,70 억,,56336,N,N,0,N,00,N
20241115,160721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,320,2,6.68,15892725250,2918028,2174.42,4790,6040,4650,6220,3355,4790,5446.48,0.55,0,-21108,5100,4945,4855,4700,4610,4900,4655,70,1430,500,3350,10,1,14000000,715,9.92,0.80,12,20.84,515.00,6399.00,8800,20231108,-41.93,4600,20241025,11.09,8400,-39.17,20240126,4600,11.09,20241025,8400,-39.17,20240126,4600,11.09,20241025,0.95,N,094850,500,70 억,,77162,N,N,0,N,00,N
20241115,150741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,290,2,6.05,15668957120,2874091,2141.68,4790,6040,4650,6220,3355,4790,5451.82,0.55,0,-20968,5100,4945,4855,4700,4610,4900,4655,70,1430,500,3350,10,1,14000000,711,9.86,0.79,12,20.53,515.00,6399.00,8800,20231108,-42.27,4600,20241025,10.43,8400,-39.52,20240126,4600,10.43,20241025,8400,-39.52,20240126,4600,10.43,20241025,0.95,N,094850,500,70 억,,77162,N,N,0,N,00,N
20241115,140734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5180,390,2,8.14,14931531740,2729966,2034.28,4790,6040,4650,6220,3355,4790,5469.52,0.55,0,-23846,5100,4945,4855,4700,4610,4900,4655,70,1430,500,3350,10,1,14000000,725,10.06,0.81,12,19.50,515.00,6399.00,8800,20231108,-41.14,4600,20241025,12.61,8400,-38.33,20240126,4600,12.61,20241025,8400,-38.33,20240126,4600,12.61,20241025,0.95,N,094850,500,70 억,,77162,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 160659 57 100.00 KOSDAQ 기타서비스 N N N N N 5000 -110 5 -2.15 1200933530 237041 8.08 5090 5190 4990 6640 3580 5110 5066.15 0.40 0 44642 6656 5882 5266 4492 3876 6270 4880 70 1530 500 3570 10 1 14000000 700 9.71 0.78 12 1.69 515.00 6399.00 8690 20231109 -42.46 4600 20241025 8.70 8400 -40.48 20240126 4600 8.70 20241025 8400 -40.48 20240126 4600 8.70 20241025 0.90 N 094850 500 70 억 56336 N N 0 N 00 N
3 20241118 150706 57 100.00 KOSDAQ 기타서비스 N N N N N 5030 -80 5 -1.57 1066357010 210224 7.17 5090 5190 4990 6640 3580 5110 5072.28 0.40 0 39730 6656 5882 5266 4492 3876 6270 4880 70 1530 500 3570 10 1 14000000 704 9.77 0.79 12 1.50 515.00 6399.00 8690 20231109 -42.12 4600 20241025 9.35 8400 -40.12 20240126 4600 9.35 20241025 8400 -40.12 20240126 4600 9.35 20241025 0.90 N 094850 500 70 억 56336 N N 0 N 00 N
4 20241118 140709 57 100.00 KOSDAQ 기타서비스 N N N N N 5020 -90 5 -1.76 976122870 192273 6.56 5090 5190 4990 6640 3580 5110 5076.56 0.40 0 32447 6656 5882 5266 4492 3876 6270 4880 70 1530 500 3570 10 1 14000000 703 9.75 0.78 12 1.37 515.00 6399.00 8690 20231109 -42.23 4600 20241025 9.13 8400 -40.24 20240126 4600 9.13 20241025 8400 -40.24 20240126 4600 9.13 20241025 0.90 N 094850 500 70 억 56336 N N 0 N 00 N
5 20241118 130705 57 100.00 KOSDAQ 기타서비스 N N N N N 5020 -90 5 -1.76 888047090 174791 5.96 5090 5190 4990 6640 3580 5110 5080.43 0.40 0 28912 6656 5882 5266 4492 3876 6270 4880 70 1530 500 3570 10 1 14000000 703 9.75 0.78 12 1.25 515.00 6399.00 8690 20231109 -42.23 4600 20241025 9.13 8400 -40.24 20240126 4600 9.13 20241025 8400 -40.24 20240126 4600 9.13 20241025 0.90 N 094850 500 70 억 56336 N N 0 N 00 N
6 20241118 120709 57 100.00 KOSDAQ 기타서비스 N N N N N 5030 -80 5 -1.57 818248830 160990 5.49 5090 5190 4990 6640 3580 5110 5082.41 0.40 0 26329 6656 5882 5266 4492 3876 6270 4880 70 1530 500 3570 10 1 14000000 704 9.77 0.79 12 1.15 515.00 6399.00 8690 20231109 -42.12 4600 20241025 9.35 8400 -40.12 20240126 4600 9.35 20241025 8400 -40.12 20240126 4600 9.35 20241025 0.90 N 094850 500 70 억 56336 N N 0 N 00 N
7 20241118 110708 57 100.00 KOSDAQ 기타서비스 N N N N N 5130 20 2 0.39 672982710 132329 4.51 5090 5190 4990 6640 3580 5110 5085.47 0.40 0 27088 6656 5882 5266 4492 3876 6270 4880 70 1530 500 3570 10 1 14000000 718 9.96 0.80 12 0.95 515.00 6399.00 8690 20231109 -40.97 4600 20241025 11.52 8400 -38.93 20240126 4600 11.52 20241025 8400 -38.93 20240126 4600 11.52 20241025 0.90 N 094850 500 70 억 56336 N N 0 N 00 N
8 20241118 100701 57 100.00 KOSDAQ 기타서비스 N N N N N 5140 30 2 0.59 572062760 112606 3.84 5090 5190 4990 6640 3580 5110 5079.91 0.40 0 25889 6656 5882 5266 4492 3876 6270 4880 70 1530 500 3570 10 1 14000000 720 9.98 0.80 12 0.80 515.00 6399.00 8690 20231109 -40.85 4600 20241025 11.74 8400 -38.81 20240126 4600 11.74 20241025 8400 -38.81 20240126 4600 11.74 20241025 0.90 N 094850 500 70 억 56336 N N 0 N 00 N
9 20241118 090700 57 100.00 KOSDAQ 기타서비스 N N N N N 5020 -90 5 -1.76 238197160 47267 1.61 5090 5090 4990 6640 3580 5110 5037.66 0.40 0 16376 6656 5882 5266 4492 3876 6270 4880 70 1530 500 3570 10 1 14000000 703 9.75 0.78 12 0.34 515.00 6399.00 8690 20231109 -42.23 4600 20241025 9.13 8400 -40.24 20240126 4600 9.13 20241025 8400 -40.24 20240126 4600 9.13 20241025 0.90 N 094850 500 70 억 56336 N N 0 N 00 N
10 20241115 160721 57 100.00 KOSDAQ 기타서비스 N N N N N 5110 320 2 6.68 15892725250 2918028 2174.42 4790 6040 4650 6220 3355 4790 5446.48 0.55 0 -21108 5100 4945 4855 4700 4610 4900 4655 70 1430 500 3350 10 1 14000000 715 9.92 0.80 12 20.84 515.00 6399.00 8800 20231108 -41.93 4600 20241025 11.09 8400 -39.17 20240126 4600 11.09 20241025 8400 -39.17 20240126 4600 11.09 20241025 0.95 N 094850 500 70 억 77162 N N 0 N 00 N
11 20241115 150741 57 100.00 KOSDAQ 기타서비스 N N N N N 5080 290 2 6.05 15668957120 2874091 2141.68 4790 6040 4650 6220 3355 4790 5451.82 0.55 0 -20968 5100 4945 4855 4700 4610 4900 4655 70 1430 500 3350 10 1 14000000 711 9.86 0.79 12 20.53 515.00 6399.00 8800 20231108 -42.27 4600 20241025 10.43 8400 -39.52 20240126 4600 10.43 20241025 8400 -39.52 20240126 4600 10.43 20241025 0.95 N 094850 500 70 억 77162 N N 0 N 00 N
12 20241115 140734 57 100.00 KOSDAQ 기타서비스 N N N N N 5180 390 2 8.14 14931531740 2729966 2034.28 4790 6040 4650 6220 3355 4790 5469.52 0.55 0 -23846 5100 4945 4855 4700 4610 4900 4655 70 1430 500 3350 10 1 14000000 725 10.06 0.81 12 19.50 515.00 6399.00 8800 20231108 -41.14 4600 20241025 12.61 8400 -38.33 20240126 4600 12.61 20241025 8400 -38.33 20240126 4600 12.61 20241025 0.95 N 094850 500 70 억 77162 N N 0 N 00 N