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
014470/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
20241118,160301,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1602,-38,5,-2.32,407050344,254922,42.43,1600,1629,1550,2130,1148,1640,1596.76,0.04,0,2961,1796,1718,1610,1532,1424,1757,1571,300,490,500,1010,1,1,60052260,962,-3.70,0.54,12,0.42,-433.00,2941.00,4480,20231121,-64.24,1501,20241114,6.73,3170,-49.46,20240102,1501,6.73,20241114,4480,-64.24,20231121,1501,6.73,20241114,2.06,N,014470,500,300 억,,23081,N,N,0,N,00,N
20241118,150303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1589,-51,5,-3.11,377117524,236065,39.29,1600,1629,1550,2130,1148,1640,1597.51,0.04,0,5684,1796,1718,1610,1532,1424,1757,1571,300,490,500,1010,1,1,60052260,954,-3.67,0.54,12,0.39,-433.00,2941.00,4480,20231121,-64.53,1501,20241114,5.86,3170,-49.87,20240102,1501,5.86,20241114,4480,-64.53,20231121,1501,5.86,20241114,2.06,N,014470,500,300 억,,23081,N,N,0,N,00,N
20241118,140302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1609,-31,5,-1.89,356300365,223001,37.12,1600,1629,1550,2130,1148,1640,1597.75,0.04,0,6547,1796,1718,1610,1532,1424,1757,1571,300,490,500,1010,1,1,60052260,966,-3.72,0.55,12,0.37,-433.00,2941.00,4480,20231121,-64.08,1501,20241114,7.20,3170,-49.24,20240102,1501,7.20,20241114,4480,-64.08,20231121,1501,7.20,20241114,2.06,N,014470,500,300 억,,23081,N,N,0,N,00,N
20241118,130301,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1599,-41,5,-2.50,328074972,205377,34.18,1600,1629,1550,2130,1148,1640,1597.43,0.04,0,15823,1796,1718,1610,1532,1424,1757,1571,300,490,500,1010,1,1,60052260,960,-3.69,0.54,12,0.34,-433.00,2941.00,4480,20231121,-64.31,1501,20241114,6.53,3170,-49.56,20240102,1501,6.53,20241114,4480,-64.31,20231121,1501,6.53,20241114,2.06,N,014470,500,300 억,,23081,N,N,0,N,00,N
20241118,120303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1602,-38,5,-2.32,280978642,175902,29.28,1600,1629,1550,2130,1148,1640,1597.36,0.04,0,19381,1796,1718,1610,1532,1424,1757,1571,300,490,500,1010,1,1,60052260,962,-3.70,0.54,12,0.29,-433.00,2941.00,4480,20231121,-64.24,1501,20241114,6.73,3170,-49.46,20240102,1501,6.73,20241114,4480,-64.24,20231121,1501,6.73,20241114,2.06,N,014470,500,300 억,,23081,N,N,0,N,00,N
20241118,110302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1613,-27,5,-1.65,257178733,161053,26.81,1600,1629,1550,2130,1148,1640,1596.85,0.04,0,22933,1796,1718,1610,1532,1424,1757,1571,300,490,500,1010,1,1,60052260,969,-3.73,0.55,12,0.27,-433.00,2941.00,4480,20231121,-64.00,1501,20241114,7.46,3170,-49.12,20240102,1501,7.46,20241114,4480,-64.00,20231121,1501,7.46,20241114,2.06,N,014470,500,300 억,,23081,N,N,0,N,00,N
20241118,100303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1614,-26,5,-1.59,207004526,129891,21.62,1600,1614,1550,2130,1148,1640,1593.67,0.04,0,23473,1796,1718,1610,1532,1424,1757,1571,300,490,500,1010,1,1,60052260,969,-3.73,0.55,12,0.22,-433.00,2941.00,4480,20231121,-63.97,1501,20241114,7.53,3170,-49.09,20240102,1501,7.53,20241114,4480,-63.97,20231121,1501,7.53,20241114,2.06,N,014470,500,300 억,,23081,N,N,0,N,00,N
20241118,090300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1599,-41,5,-2.50,58258592,36682,6.11,1600,1602,1550,2130,1148,1640,1588.19,0.04,0,-889,1796,1718,1610,1532,1424,1757,1571,300,490,500,1010,1,1,60052260,960,-3.69,0.54,12,0.06,-433.00,2941.00,4480,20231121,-64.31,1501,20241114,6.53,3170,-49.56,20240102,1501,6.53,20241114,4480,-64.31,20231121,1501,6.53,20241114,2.06,N,014470,500,300 억,,23081,N,N,0,N,00,N
20241115,160308,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1640,125,2,8.25,917812502,570823,621.99,1504,1688,1502,1969,1061,1515,1606.84,0.14,0,-59767,1577,1545,1523,1491,1469,1535,1481,300,454,500,930,1,1,60052260,985,-3.79,0.56,12,0.95,-433.00,2941.00,4480,20231121,-63.39,1501,20241114,9.26,3170,-48.26,20240102,1501,9.26,20241114,4480,-63.39,20231121,1501,9.26,20241114,2.08,N,014470,500,300 억,,83192,N,N,0,N,00,N
20241115,150315,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1604,89,2,5.87,306043667,197710,215.43,1504,1606,1502,1969,1061,1515,1547.94,0.14,0,29111,1577,1545,1523,1491,1469,1535,1481,300,454,500,930,1,1,60052260,963,-3.70,0.55,12,0.33,-433.00,2941.00,4480,20231121,-64.20,1501,20241114,6.86,3170,-49.40,20240102,1501,6.86,20241114,4480,-64.20,20231121,1501,6.86,20241114,2.08,N,014470,500,300 억,,83192,N,N,0,N,00,N
20241115,140313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1555,40,2,2.64,201921010,131632,143.43,1504,1575,1502,1969,1061,1515,1533.98,0.14,0,18513,1577,1545,1523,1491,1469,1535,1481,300,454,500,930,1,1,60052260,934,-3.59,0.53,12,0.22,-433.00,2941.00,4480,20231121,-65.29,1501,20241114,3.60,3170,-50.95,20240102,1501,3.60,20241114,4480,-65.29,20231121,1501,3.60,20241114,2.08,N,014470,500,300 억,,83192,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 160301 57 100.00 KOSDAQ 기타서비스 N N N N N 1602 -38 5 -2.32 407050344 254922 42.43 1600 1629 1550 2130 1148 1640 1596.76 0.04 0 2961 1796 1718 1610 1532 1424 1757 1571 300 490 500 1010 1 1 60052260 962 -3.70 0.54 12 0.42 -433.00 2941.00 4480 20231121 -64.24 1501 20241114 6.73 3170 -49.46 20240102 1501 6.73 20241114 4480 -64.24 20231121 1501 6.73 20241114 2.06 N 014470 500 300 억 23081 N N 0 N 00 N
3 20241118 150303 57 100.00 KOSDAQ 기타서비스 N N N N N 1589 -51 5 -3.11 377117524 236065 39.29 1600 1629 1550 2130 1148 1640 1597.51 0.04 0 5684 1796 1718 1610 1532 1424 1757 1571 300 490 500 1010 1 1 60052260 954 -3.67 0.54 12 0.39 -433.00 2941.00 4480 20231121 -64.53 1501 20241114 5.86 3170 -49.87 20240102 1501 5.86 20241114 4480 -64.53 20231121 1501 5.86 20241114 2.06 N 014470 500 300 억 23081 N N 0 N 00 N
4 20241118 140302 57 100.00 KOSDAQ 기타서비스 N N N N N 1609 -31 5 -1.89 356300365 223001 37.12 1600 1629 1550 2130 1148 1640 1597.75 0.04 0 6547 1796 1718 1610 1532 1424 1757 1571 300 490 500 1010 1 1 60052260 966 -3.72 0.55 12 0.37 -433.00 2941.00 4480 20231121 -64.08 1501 20241114 7.20 3170 -49.24 20240102 1501 7.20 20241114 4480 -64.08 20231121 1501 7.20 20241114 2.06 N 014470 500 300 억 23081 N N 0 N 00 N
5 20241118 130301 57 100.00 KOSDAQ 기타서비스 N N N N N 1599 -41 5 -2.50 328074972 205377 34.18 1600 1629 1550 2130 1148 1640 1597.43 0.04 0 15823 1796 1718 1610 1532 1424 1757 1571 300 490 500 1010 1 1 60052260 960 -3.69 0.54 12 0.34 -433.00 2941.00 4480 20231121 -64.31 1501 20241114 6.53 3170 -49.56 20240102 1501 6.53 20241114 4480 -64.31 20231121 1501 6.53 20241114 2.06 N 014470 500 300 억 23081 N N 0 N 00 N
6 20241118 120303 57 100.00 KOSDAQ 기타서비스 N N N N N 1602 -38 5 -2.32 280978642 175902 29.28 1600 1629 1550 2130 1148 1640 1597.36 0.04 0 19381 1796 1718 1610 1532 1424 1757 1571 300 490 500 1010 1 1 60052260 962 -3.70 0.54 12 0.29 -433.00 2941.00 4480 20231121 -64.24 1501 20241114 6.73 3170 -49.46 20240102 1501 6.73 20241114 4480 -64.24 20231121 1501 6.73 20241114 2.06 N 014470 500 300 억 23081 N N 0 N 00 N
7 20241118 110302 57 100.00 KOSDAQ 기타서비스 N N N N N 1613 -27 5 -1.65 257178733 161053 26.81 1600 1629 1550 2130 1148 1640 1596.85 0.04 0 22933 1796 1718 1610 1532 1424 1757 1571 300 490 500 1010 1 1 60052260 969 -3.73 0.55 12 0.27 -433.00 2941.00 4480 20231121 -64.00 1501 20241114 7.46 3170 -49.12 20240102 1501 7.46 20241114 4480 -64.00 20231121 1501 7.46 20241114 2.06 N 014470 500 300 억 23081 N N 0 N 00 N
8 20241118 100303 57 100.00 KOSDAQ 기타서비스 N N N N N 1614 -26 5 -1.59 207004526 129891 21.62 1600 1614 1550 2130 1148 1640 1593.67 0.04 0 23473 1796 1718 1610 1532 1424 1757 1571 300 490 500 1010 1 1 60052260 969 -3.73 0.55 12 0.22 -433.00 2941.00 4480 20231121 -63.97 1501 20241114 7.53 3170 -49.09 20240102 1501 7.53 20241114 4480 -63.97 20231121 1501 7.53 20241114 2.06 N 014470 500 300 억 23081 N N 0 N 00 N
9 20241118 090300 57 100.00 KOSDAQ 기타서비스 N N N N N 1599 -41 5 -2.50 58258592 36682 6.11 1600 1602 1550 2130 1148 1640 1588.19 0.04 0 -889 1796 1718 1610 1532 1424 1757 1571 300 490 500 1010 1 1 60052260 960 -3.69 0.54 12 0.06 -433.00 2941.00 4480 20231121 -64.31 1501 20241114 6.53 3170 -49.56 20240102 1501 6.53 20241114 4480 -64.31 20231121 1501 6.53 20241114 2.06 N 014470 500 300 억 23081 N N 0 N 00 N
10 20241115 160308 57 100.00 KOSDAQ 기타서비스 N N N N N 1640 125 2 8.25 917812502 570823 621.99 1504 1688 1502 1969 1061 1515 1606.84 0.14 0 -59767 1577 1545 1523 1491 1469 1535 1481 300 454 500 930 1 1 60052260 985 -3.79 0.56 12 0.95 -433.00 2941.00 4480 20231121 -63.39 1501 20241114 9.26 3170 -48.26 20240102 1501 9.26 20241114 4480 -63.39 20231121 1501 9.26 20241114 2.08 N 014470 500 300 억 83192 N N 0 N 00 N
11 20241115 150315 57 100.00 KOSDAQ 기타서비스 N N N N N 1604 89 2 5.87 306043667 197710 215.43 1504 1606 1502 1969 1061 1515 1547.94 0.14 0 29111 1577 1545 1523 1491 1469 1535 1481 300 454 500 930 1 1 60052260 963 -3.70 0.55 12 0.33 -433.00 2941.00 4480 20231121 -64.20 1501 20241114 6.86 3170 -49.40 20240102 1501 6.86 20241114 4480 -64.20 20231121 1501 6.86 20241114 2.08 N 014470 500 300 억 83192 N N 0 N 00 N
12 20241115 140313 57 100.00 KOSDAQ 기타서비스 N N N N N 1555 40 2 2.64 201921010 131632 143.43 1504 1575 1502 1969 1061 1515 1533.98 0.14 0 18513 1577 1545 1523 1491 1469 1535 1481 300 454 500 930 1 1 60052260 934 -3.59 0.53 12 0.22 -433.00 2941.00 4480 20231121 -65.29 1501 20241114 3.60 3170 -50.95 20240102 1501 3.60 20241114 4480 -65.29 20231121 1501 3.60 20241114 2.08 N 014470 500 300 억 83192 N N 0 N 00 N