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
020710/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
20241118,160325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,55,2,1.68,94658525,28706,41.08,3285,3335,3260,4260,2300,3280,3297.52,0.30,0,6073,3356,3317,3246,3207,3136,3337,3227,100,980,500,1960,5,1,20047970,669,8.04,0.49,12,0.14,415.00,6853.00,7150,20231128,-53.36,3175,20241115,5.04,4515,-26.14,20240219,3175,5.04,20241115,7150,-53.36,20231128,3175,5.04,20241115,1.32,N,020710,500,100 억,,59481,N,N,0,N,00,N
20241118,150327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,50,2,1.52,91333145,27708,39.66,3285,3330,3260,4260,2300,3280,3296.27,0.30,0,6205,3356,3317,3246,3207,3136,3337,3227,100,980,500,1960,5,1,20047970,668,8.02,0.49,12,0.14,415.00,6853.00,7150,20231128,-53.43,3175,20241115,4.88,4515,-26.25,20240219,3175,4.88,20241115,7150,-53.43,20231128,3175,4.88,20241115,1.32,N,020710,500,100 억,,59481,N,N,0,N,00,N
20241118,140327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,35,2,1.07,74524855,22629,32.39,3285,3325,3260,4260,2300,3280,3293.33,0.30,0,4209,3356,3317,3246,3207,3136,3337,3227,100,980,500,1960,5,1,20047970,665,7.99,0.48,12,0.11,415.00,6853.00,7150,20231128,-53.64,3175,20241115,4.41,4515,-26.58,20240219,3175,4.41,20241115,7150,-53.64,20231128,3175,4.41,20241115,1.32,N,020710,500,100 억,,59481,N,N,0,N,00,N
20241118,130326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,40,2,1.22,72038895,21880,31.31,3285,3325,3260,4260,2300,3280,3292.45,0.30,0,4167,3356,3317,3246,3207,3136,3337,3227,100,980,500,1960,5,1,20047970,666,8.00,0.48,12,0.11,415.00,6853.00,7150,20231128,-53.57,3175,20241115,4.57,4515,-26.47,20240219,3175,4.57,20241115,7150,-53.57,20231128,3175,4.57,20241115,1.32,N,020710,500,100 억,,59481,N,N,0,N,00,N
20241118,120327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3325,45,2,1.37,65044290,19769,28.29,3285,3325,3260,4260,2300,3280,3290.22,0.30,0,4168,3356,3317,3246,3207,3136,3337,3227,100,980,500,1960,5,1,20047970,667,8.01,0.49,12,0.10,415.00,6853.00,7150,20231128,-53.50,3175,20241115,4.72,4515,-26.36,20240219,3175,4.72,20241115,7150,-53.50,20231128,3175,4.72,20241115,1.32,N,020710,500,100 억,,59481,N,N,0,N,00,N
20241118,110327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,40,2,1.22,59766065,18179,26.02,3285,3320,3260,4260,2300,3280,3287.64,0.30,0,4167,3356,3317,3246,3207,3136,3337,3227,100,980,500,1960,5,1,20047970,666,8.00,0.48,12,0.09,415.00,6853.00,7150,20231128,-53.57,3175,20241115,4.57,4515,-26.47,20240219,3175,4.57,20241115,7150,-53.57,20231128,3175,4.57,20241115,1.32,N,020710,500,100 억,,59481,N,N,0,N,00,N
20241118,100327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,30,2,0.91,40972000,12495,17.88,3285,3315,3260,4260,2300,3280,3279.07,0.30,0,2942,3356,3317,3246,3207,3136,3337,3227,100,980,500,1960,5,1,20047970,664,7.98,0.48,12,0.06,415.00,6853.00,7150,20231128,-53.71,3175,20241115,4.25,4515,-26.69,20240219,3175,4.25,20241115,7150,-53.71,20231128,3175,4.25,20241115,1.32,N,020710,500,100 억,,59481,N,N,0,N,00,N
20241118,090323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3285,5,2,0.15,157680,48,0.07,3285,3285,3285,4260,2300,3280,3285.00,0.30,0,0,3356,3317,3246,3207,3136,3337,3227,100,980,500,1960,5,1,20047970,659,7.92,0.48,12,0.00,415.00,6853.00,7150,20231128,-54.06,3175,20241115,3.46,4515,-27.24,20240219,3175,3.46,20241115,7150,-54.06,20231128,3175,3.46,20241115,1.32,N,020710,500,100 억,,59481,N,N,0,N,00,N
20241115,160334,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3280,-5,5,-0.15,226326280,69871,252.55,3245,3285,3175,4270,2300,3285,3238.91,0.26,0,9442,3428,3356,3288,3216,3148,3392,3252,100,985,500,1970,5,1,20047970,658,7.90,0.48,12,0.35,415.00,6853.00,7150,20231128,-54.13,3175,20241115,3.31,4515,-27.35,20240219,3175,3.31,20241115,7150,-54.13,20231128,3175,3.31,20241115,1.34,N,020710,500,100 억,,52199,N,N,0,N,00,N
20241115,150341,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3275,-10,5,-0.30,217806005,67273,243.16,3245,3285,3175,4270,2300,3285,3237.64,0.26,0,9587,3428,3356,3288,3216,3148,3392,3252,100,985,500,1970,5,1,20047970,657,7.89,0.48,12,0.34,415.00,6853.00,7150,20231128,-54.20,3175,20241115,3.15,4515,-27.46,20240219,3175,3.15,20241115,7150,-54.20,20231128,3175,3.15,20241115,1.34,N,020710,500,100 억,,52199,N,N,0,N,00,N
20241115,140338,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3275,-10,5,-0.30,182516105,56435,203.99,3245,3285,3175,4270,2300,3285,3234.09,0.26,0,7551,3428,3356,3288,3216,3148,3392,3252,100,985,500,1970,5,1,20047970,657,7.89,0.48,12,0.28,415.00,6853.00,7150,20231128,-54.20,3175,20241115,3.15,4515,-27.46,20240219,3175,3.15,20241115,7150,-54.20,20231128,3175,3.15,20241115,1.34,N,020710,500,100 억,,52199,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 160325 57 100.00 KOSDAQ 기타서비스 N N N N N 3335 55 2 1.68 94658525 28706 41.08 3285 3335 3260 4260 2300 3280 3297.52 0.30 0 6073 3356 3317 3246 3207 3136 3337 3227 100 980 500 1960 5 1 20047970 669 8.04 0.49 12 0.14 415.00 6853.00 7150 20231128 -53.36 3175 20241115 5.04 4515 -26.14 20240219 3175 5.04 20241115 7150 -53.36 20231128 3175 5.04 20241115 1.32 N 020710 500 100 억 59481 N N 0 N 00 N
3 20241118 150327 57 100.00 KOSDAQ 기타서비스 N N N N N 3330 50 2 1.52 91333145 27708 39.66 3285 3330 3260 4260 2300 3280 3296.27 0.30 0 6205 3356 3317 3246 3207 3136 3337 3227 100 980 500 1960 5 1 20047970 668 8.02 0.49 12 0.14 415.00 6853.00 7150 20231128 -53.43 3175 20241115 4.88 4515 -26.25 20240219 3175 4.88 20241115 7150 -53.43 20231128 3175 4.88 20241115 1.32 N 020710 500 100 억 59481 N N 0 N 00 N
4 20241118 140327 57 100.00 KOSDAQ 기타서비스 N N N N N 3315 35 2 1.07 74524855 22629 32.39 3285 3325 3260 4260 2300 3280 3293.33 0.30 0 4209 3356 3317 3246 3207 3136 3337 3227 100 980 500 1960 5 1 20047970 665 7.99 0.48 12 0.11 415.00 6853.00 7150 20231128 -53.64 3175 20241115 4.41 4515 -26.58 20240219 3175 4.41 20241115 7150 -53.64 20231128 3175 4.41 20241115 1.32 N 020710 500 100 억 59481 N N 0 N 00 N
5 20241118 130326 57 100.00 KOSDAQ 기타서비스 N N N N N 3320 40 2 1.22 72038895 21880 31.31 3285 3325 3260 4260 2300 3280 3292.45 0.30 0 4167 3356 3317 3246 3207 3136 3337 3227 100 980 500 1960 5 1 20047970 666 8.00 0.48 12 0.11 415.00 6853.00 7150 20231128 -53.57 3175 20241115 4.57 4515 -26.47 20240219 3175 4.57 20241115 7150 -53.57 20231128 3175 4.57 20241115 1.32 N 020710 500 100 억 59481 N N 0 N 00 N
6 20241118 120327 57 100.00 KOSDAQ 기타서비스 N N N N N 3325 45 2 1.37 65044290 19769 28.29 3285 3325 3260 4260 2300 3280 3290.22 0.30 0 4168 3356 3317 3246 3207 3136 3337 3227 100 980 500 1960 5 1 20047970 667 8.01 0.49 12 0.10 415.00 6853.00 7150 20231128 -53.50 3175 20241115 4.72 4515 -26.36 20240219 3175 4.72 20241115 7150 -53.50 20231128 3175 4.72 20241115 1.32 N 020710 500 100 억 59481 N N 0 N 00 N
7 20241118 110327 57 100.00 KOSDAQ 기타서비스 N N N N N 3320 40 2 1.22 59766065 18179 26.02 3285 3320 3260 4260 2300 3280 3287.64 0.30 0 4167 3356 3317 3246 3207 3136 3337 3227 100 980 500 1960 5 1 20047970 666 8.00 0.48 12 0.09 415.00 6853.00 7150 20231128 -53.57 3175 20241115 4.57 4515 -26.47 20240219 3175 4.57 20241115 7150 -53.57 20231128 3175 4.57 20241115 1.32 N 020710 500 100 억 59481 N N 0 N 00 N
8 20241118 100327 57 100.00 KOSDAQ 기타서비스 N N N N N 3310 30 2 0.91 40972000 12495 17.88 3285 3315 3260 4260 2300 3280 3279.07 0.30 0 2942 3356 3317 3246 3207 3136 3337 3227 100 980 500 1960 5 1 20047970 664 7.98 0.48 12 0.06 415.00 6853.00 7150 20231128 -53.71 3175 20241115 4.25 4515 -26.69 20240219 3175 4.25 20241115 7150 -53.71 20231128 3175 4.25 20241115 1.32 N 020710 500 100 억 59481 N N 0 N 00 N
9 20241118 090323 57 100.00 KOSDAQ 기타서비스 N N N N N 3285 5 2 0.15 157680 48 0.07 3285 3285 3285 4260 2300 3280 3285.00 0.30 0 0 3356 3317 3246 3207 3136 3337 3227 100 980 500 1960 5 1 20047970 659 7.92 0.48 12 0.00 415.00 6853.00 7150 20231128 -54.06 3175 20241115 3.46 4515 -27.24 20240219 3175 3.46 20241115 7150 -54.06 20231128 3175 3.46 20241115 1.32 N 020710 500 100 억 59481 N N 0 N 00 N
10 20241115 160334 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3280 -5 5 -0.15 226326280 69871 252.55 3245 3285 3175 4270 2300 3285 3238.91 0.26 0 9442 3428 3356 3288 3216 3148 3392 3252 100 985 500 1970 5 1 20047970 658 7.90 0.48 12 0.35 415.00 6853.00 7150 20231128 -54.13 3175 20241115 3.31 4515 -27.35 20240219 3175 3.31 20241115 7150 -54.13 20231128 3175 3.31 20241115 1.34 N 020710 500 100 억 52199 N N 0 N 00 N
11 20241115 150341 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3275 -10 5 -0.30 217806005 67273 243.16 3245 3285 3175 4270 2300 3285 3237.64 0.26 0 9587 3428 3356 3288 3216 3148 3392 3252 100 985 500 1970 5 1 20047970 657 7.89 0.48 12 0.34 415.00 6853.00 7150 20231128 -54.20 3175 20241115 3.15 4515 -27.46 20240219 3175 3.15 20241115 7150 -54.20 20231128 3175 3.15 20241115 1.34 N 020710 500 100 억 52199 N N 0 N 00 N
12 20241115 140338 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3275 -10 5 -0.30 182516105 56435 203.99 3245 3285 3175 4270 2300 3285 3234.09 0.26 0 7551 3428 3356 3288 3216 3148 3392 3252 100 985 500 1970 5 1 20047970 657 7.89 0.48 12 0.28 415.00 6853.00 7150 20231128 -54.20 3175 20241115 3.15 4515 -27.46 20240219 3175 3.15 20241115 7150 -54.20 20231128 3175 3.15 20241115 1.34 N 020710 500 100 억 52199 N N 0 N 00 N