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
036800/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
20241118,160420,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18150,-100,5,-0.55,127442840,7013,165.05,18250,18250,18100,23700,12780,18250,18172.41,22.86,0,-714,18836,18542,18346,18052,17856,18445,17955,50,5450,500,13140,10,1,10000000,1815,5.99,0.53,12,0.07,3028.00,34561.00,23550,20240425,-22.93,18100,20241118,0.28,23550,-22.93,20240425,18100,0.28,20241118,23550,-22.93,20240425,18100,0.28,20241118,0.13,N,036800,500,50 억,,2285524,N,N,12,N,00,N
20241118,150422,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18210,-40,5,-0.22,123553610,6799,160.01,18250,18250,18100,23700,12780,18250,18172.32,22.86,0,-702,18836,18542,18346,18052,17856,18445,17955,50,5450,500,13140,10,1,10000000,1821,6.01,0.53,12,0.07,3028.00,34561.00,23550,20240425,-22.68,18100,20241118,0.61,23550,-22.68,20240425,18100,0.61,20241118,23550,-22.68,20240425,18100,0.61,20241118,0.13,N,036800,500,50 억,,2285524,N,N,17,N,00,N
20241118,140424,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18220,-30,5,-0.16,113754620,6261,147.35,18250,18250,18100,23700,12780,18250,18168.76,22.86,0,-578,18836,18542,18346,18052,17856,18445,17955,50,5450,500,13140,10,1,10000000,1822,6.02,0.53,12,0.06,3028.00,34561.00,23550,20240425,-22.63,18100,20241118,0.66,23550,-22.63,20240425,18100,0.66,20241118,23550,-22.63,20240425,18100,0.66,20241118,0.13,N,036800,500,50 억,,2285524,N,N,17,N,00,N
20241118,130421,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18210,-40,5,-0.22,96347080,5304,124.83,18250,18250,18100,23700,12780,18250,18164.98,22.86,0,-434,18836,18542,18346,18052,17856,18445,17955,50,5450,500,13140,10,1,10000000,1821,6.01,0.53,12,0.05,3028.00,34561.00,23550,20240425,-22.68,18100,20241118,0.61,23550,-22.68,20240425,18100,0.61,20241118,23550,-22.68,20240425,18100,0.61,20241118,0.13,N,036800,500,50 억,,2285524,N,N,17,N,00,N
20241118,120424,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18180,-70,5,-0.38,84442580,4650,109.44,18250,18250,18100,23700,12780,18250,18159.69,22.86,0,-422,18836,18542,18346,18052,17856,18445,17955,50,5450,500,13140,10,1,10000000,1818,6.00,0.53,12,0.05,3028.00,34561.00,23550,20240425,-22.80,18100,20241118,0.44,23550,-22.80,20240425,18100,0.44,20241118,23550,-22.80,20240425,18100,0.44,20241118,0.13,N,036800,500,50 억,,2285524,N,N,17,N,00,N
20241118,110423,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18180,-70,5,-0.38,77643990,4276,100.64,18250,18250,18100,23700,12780,18250,18158.09,22.86,0,-303,18836,18542,18346,18052,17856,18445,17955,50,5450,500,13140,10,1,10000000,1818,6.00,0.53,12,0.04,3028.00,34561.00,23550,20240425,-22.80,18100,20241118,0.44,23550,-22.80,20240425,18100,0.44,20241118,23550,-22.80,20240425,18100,0.44,20241118,0.13,N,036800,500,50 억,,2285524,N,N,17,N,00,N
20241118,100421,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18150,-100,5,-0.55,49050640,2699,63.52,18250,18250,18110,23700,12780,18250,18173.63,22.86,0,-161,18836,18542,18346,18052,17856,18445,17955,50,5450,500,13140,10,1,10000000,1815,5.99,0.53,12,0.03,3028.00,34561.00,23550,20240425,-22.93,18110,20241118,0.22,23550,-22.93,20240425,18110,0.22,20241118,23550,-22.93,20240425,18110,0.22,20241118,0.13,N,036800,500,50 억,,2285524,N,N,17,N,00,N
20241118,090419,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18170,-80,5,-0.44,854470,47,1.11,18250,18250,18170,23700,12780,18250,18180.21,22.86,0,6,18836,18542,18346,18052,17856,18445,17955,50,5450,500,13140,10,1,10000000,1817,6.00,0.53,12,0.00,3028.00,34561.00,23550,20240425,-22.85,18150,20241115,0.11,23550,-22.85,20240425,18150,0.11,20241115,23550,-22.85,20240425,18150,0.11,20241115,0.13,N,036800,500,50 억,,2285524,N,N,17,N,00,N
20241115,160431,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18250,-70,5,-0.38,77379370,4248,83.28,18640,18640,18150,23800,12830,18320,18215.39,22.86,0,-244,18573,18446,18373,18246,18173,18410,18210,50,5480,500,13190,10,1,10000000,1825,6.03,0.53,12,0.04,3028.00,34561.00,23550,20240425,-22.51,18150,20241115,0.55,23550,-22.51,20240425,18150,0.55,20241115,23550,-22.51,20240425,18150,0.55,20241115,0.15,N,036800,500,50 억,,2285900,N,N,17,N,00,N
20241115,150442,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18230,-90,5,-0.49,73018890,4009,78.59,18640,18640,18150,23800,12830,18320,18213.74,22.86,0,-265,18573,18446,18373,18246,18173,18410,18210,50,5480,500,13190,10,1,10000000,1823,6.02,0.53,12,0.04,3028.00,34561.00,23550,20240425,-22.59,18150,20241115,0.44,23550,-22.59,20240425,18150,0.44,20241115,23550,-22.59,20240425,18150,0.44,20241115,0.15,N,036800,500,50 억,,2285900,N,N,0,N,00,N
20241115,140438,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18160,-160,5,-0.87,55615670,3053,59.85,18640,18640,18150,23800,12830,18320,18216.73,22.86,0,-134,18573,18446,18373,18246,18173,18410,18210,50,5480,500,13190,10,1,10000000,1816,6.00,0.53,12,0.03,3028.00,34561.00,23550,20240425,-22.89,18150,20241115,0.06,23550,-22.89,20240425,18150,0.06,20241115,23550,-22.89,20240425,18150,0.06,20241115,0.15,N,036800,500,50 억,,2285900,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 160420 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 18150 -100 5 -0.55 127442840 7013 165.05 18250 18250 18100 23700 12780 18250 18172.41 22.86 0 -714 18836 18542 18346 18052 17856 18445 17955 50 5450 500 13140 10 1 10000000 1815 5.99 0.53 12 0.07 3028.00 34561.00 23550 20240425 -22.93 18100 20241118 0.28 23550 -22.93 20240425 18100 0.28 20241118 23550 -22.93 20240425 18100 0.28 20241118 0.13 N 036800 500 50 억 2285524 N N 12 N 00 N
3 20241118 150422 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 18210 -40 5 -0.22 123553610 6799 160.01 18250 18250 18100 23700 12780 18250 18172.32 22.86 0 -702 18836 18542 18346 18052 17856 18445 17955 50 5450 500 13140 10 1 10000000 1821 6.01 0.53 12 0.07 3028.00 34561.00 23550 20240425 -22.68 18100 20241118 0.61 23550 -22.68 20240425 18100 0.61 20241118 23550 -22.68 20240425 18100 0.61 20241118 0.13 N 036800 500 50 억 2285524 N N 17 N 00 N
4 20241118 140424 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 18220 -30 5 -0.16 113754620 6261 147.35 18250 18250 18100 23700 12780 18250 18168.76 22.86 0 -578 18836 18542 18346 18052 17856 18445 17955 50 5450 500 13140 10 1 10000000 1822 6.02 0.53 12 0.06 3028.00 34561.00 23550 20240425 -22.63 18100 20241118 0.66 23550 -22.63 20240425 18100 0.66 20241118 23550 -22.63 20240425 18100 0.66 20241118 0.13 N 036800 500 50 억 2285524 N N 17 N 00 N
5 20241118 130421 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 18210 -40 5 -0.22 96347080 5304 124.83 18250 18250 18100 23700 12780 18250 18164.98 22.86 0 -434 18836 18542 18346 18052 17856 18445 17955 50 5450 500 13140 10 1 10000000 1821 6.01 0.53 12 0.05 3028.00 34561.00 23550 20240425 -22.68 18100 20241118 0.61 23550 -22.68 20240425 18100 0.61 20241118 23550 -22.68 20240425 18100 0.61 20241118 0.13 N 036800 500 50 억 2285524 N N 17 N 00 N
6 20241118 120424 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 18180 -70 5 -0.38 84442580 4650 109.44 18250 18250 18100 23700 12780 18250 18159.69 22.86 0 -422 18836 18542 18346 18052 17856 18445 17955 50 5450 500 13140 10 1 10000000 1818 6.00 0.53 12 0.05 3028.00 34561.00 23550 20240425 -22.80 18100 20241118 0.44 23550 -22.80 20240425 18100 0.44 20241118 23550 -22.80 20240425 18100 0.44 20241118 0.13 N 036800 500 50 억 2285524 N N 17 N 00 N
7 20241118 110423 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 18180 -70 5 -0.38 77643990 4276 100.64 18250 18250 18100 23700 12780 18250 18158.09 22.86 0 -303 18836 18542 18346 18052 17856 18445 17955 50 5450 500 13140 10 1 10000000 1818 6.00 0.53 12 0.04 3028.00 34561.00 23550 20240425 -22.80 18100 20241118 0.44 23550 -22.80 20240425 18100 0.44 20241118 23550 -22.80 20240425 18100 0.44 20241118 0.13 N 036800 500 50 억 2285524 N N 17 N 00 N
8 20241118 100421 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 18150 -100 5 -0.55 49050640 2699 63.52 18250 18250 18110 23700 12780 18250 18173.63 22.86 0 -161 18836 18542 18346 18052 17856 18445 17955 50 5450 500 13140 10 1 10000000 1815 5.99 0.53 12 0.03 3028.00 34561.00 23550 20240425 -22.93 18110 20241118 0.22 23550 -22.93 20240425 18110 0.22 20241118 23550 -22.93 20240425 18110 0.22 20241118 0.13 N 036800 500 50 억 2285524 N N 17 N 00 N
9 20241118 090419 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18170 -80 5 -0.44 854470 47 1.11 18250 18250 18170 23700 12780 18250 18180.21 22.86 0 6 18836 18542 18346 18052 17856 18445 17955 50 5450 500 13140 10 1 10000000 1817 6.00 0.53 12 0.00 3028.00 34561.00 23550 20240425 -22.85 18150 20241115 0.11 23550 -22.85 20240425 18150 0.11 20241115 23550 -22.85 20240425 18150 0.11 20241115 0.13 N 036800 500 50 억 2285524 N N 17 N 00 N
10 20241115 160431 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 18250 -70 5 -0.38 77379370 4248 83.28 18640 18640 18150 23800 12830 18320 18215.39 22.86 0 -244 18573 18446 18373 18246 18173 18410 18210 50 5480 500 13190 10 1 10000000 1825 6.03 0.53 12 0.04 3028.00 34561.00 23550 20240425 -22.51 18150 20241115 0.55 23550 -22.51 20240425 18150 0.55 20241115 23550 -22.51 20240425 18150 0.55 20241115 0.15 N 036800 500 50 억 2285900 N N 17 N 00 N
11 20241115 150442 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 18230 -90 5 -0.49 73018890 4009 78.59 18640 18640 18150 23800 12830 18320 18213.74 22.86 0 -265 18573 18446 18373 18246 18173 18410 18210 50 5480 500 13190 10 1 10000000 1823 6.02 0.53 12 0.04 3028.00 34561.00 23550 20240425 -22.59 18150 20241115 0.44 23550 -22.59 20240425 18150 0.44 20241115 23550 -22.59 20240425 18150 0.44 20241115 0.15 N 036800 500 50 억 2285900 N N 0 N 00 N
12 20241115 140438 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 18160 -160 5 -0.87 55615670 3053 59.85 18640 18640 18150 23800 12830 18320 18216.73 22.86 0 -134 18573 18446 18373 18246 18173 18410 18210 50 5480 500 13190 10 1 10000000 1816 6.00 0.53 12 0.03 3028.00 34561.00 23550 20240425 -22.89 18150 20241115 0.06 23550 -22.89 20240425 18150 0.06 20241115 23550 -22.89 20240425 18150 0.06 20241115 0.15 N 036800 500 50 억 2285900 N N 0 N 00 N