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
042500/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
20241118,160440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4460,-25,5,-0.56,172362480,38416,75.39,4405,4545,4405,5830,3140,4485,4486.74,3.64,0,-7306,4668,4576,4393,4301,4118,4622,4347,95,1345,500,2870,5,1,19070134,851,6.65,0.78,12,0.20,671.00,5685.00,8160,20240430,-45.34,3139,20231109,42.08,8160,-45.34,20240430,3352,33.05,20240103,8690,-48.68,20240403,4100,8.78,20231121,2.13,N,042500,500,95 억,,695020,N,N,0,N,00,N
20241118,150443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4465,-20,5,-0.45,163975920,36538,71.71,4405,4545,4405,5830,3140,4485,4487.82,3.64,0,-6087,4668,4576,4393,4301,4118,4622,4347,95,1345,500,2870,5,1,19070134,851,6.65,0.79,12,0.19,671.00,5685.00,8160,20240430,-45.28,3139,20231109,42.24,8160,-45.28,20240430,3352,33.20,20240103,8690,-48.62,20240403,4100,8.90,20231121,2.13,N,042500,500,95 억,,695020,N,N,0,N,00,N
20241118,140445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4475,-10,5,-0.22,141265035,31453,61.73,4405,4545,4405,5830,3140,4485,4491.31,3.64,0,-5334,4668,4576,4393,4301,4118,4622,4347,95,1345,500,2870,5,1,19070134,853,6.67,0.79,12,0.16,671.00,5685.00,8160,20240430,-45.16,3139,20231109,42.56,8160,-45.16,20240430,3352,33.50,20240103,8690,-48.50,20240403,4100,9.15,20231121,2.13,N,042500,500,95 억,,695020,N,N,0,N,00,N
20241118,130442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4480,-5,5,-0.11,118748495,26416,51.84,4405,4545,4405,5830,3140,4485,4495.32,3.64,0,-2895,4668,4576,4393,4301,4118,4622,4347,95,1345,500,2870,5,1,19070134,854,6.68,0.79,12,0.14,671.00,5685.00,8160,20240430,-45.10,3139,20231109,42.72,8160,-45.10,20240430,3352,33.65,20240103,8690,-48.45,20240403,4100,9.27,20231121,2.13,N,042500,500,95 억,,695020,N,N,0,N,00,N
20241118,120445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4485,0,3,0.00,96198595,21382,41.96,4405,4545,4405,5830,3140,4485,4499.05,3.64,0,-619,4668,4576,4393,4301,4118,4622,4347,95,1345,500,2870,5,1,19070134,855,6.68,0.79,12,0.11,671.00,5685.00,8160,20240430,-45.04,3139,20231109,42.88,8160,-45.04,20240430,3352,33.80,20240103,8690,-48.39,20240403,4100,9.39,20231121,2.13,N,042500,500,95 억,,695020,N,N,0,N,00,N
20241118,110443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4505,20,2,0.45,91730300,20387,40.01,4405,4545,4405,5830,3140,4485,4499.45,3.64,0,-436,4668,4576,4393,4301,4118,4622,4347,95,1345,500,2870,5,1,19070134,859,6.71,0.79,12,0.11,671.00,5685.00,8160,20240430,-44.79,3139,20231109,43.52,8160,-44.79,20240430,3352,34.40,20240103,8690,-48.16,20240403,4100,9.88,20231121,2.13,N,042500,500,95 억,,695020,N,N,0,N,00,N
20241118,100441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4495,10,2,0.22,68817510,15276,29.98,4405,4545,4405,5830,3140,4485,4504.94,3.64,0,-575,4668,4576,4393,4301,4118,4622,4347,95,1345,500,2870,5,1,19070134,857,6.70,0.79,12,0.08,671.00,5685.00,8160,20240430,-44.91,3139,20231109,43.20,8160,-44.91,20240430,3352,34.10,20240103,8690,-48.27,20240403,4100,9.63,20231121,2.13,N,042500,500,95 억,,695020,N,N,0,N,00,N
20241118,090439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4510,25,2,0.56,14229900,3197,6.27,4405,4510,4405,5830,3140,4485,4451.02,3.64,0,1781,4668,4576,4393,4301,4118,4622,4347,95,1345,500,2870,5,1,19070134,860,6.72,0.79,12,0.02,671.00,5685.00,8160,20240430,-44.73,3139,20231109,43.68,8160,-44.73,20240430,3352,34.55,20240103,8690,-48.10,20240403,4100,10.00,20231121,2.13,N,042500,500,95 억,,695020,N,N,0,N,00,N
20241115,160453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4485,285,2,6.79,222721170,50949,58.00,4210,4485,4210,5460,2940,4200,4371.55,3.57,0,10803,4653,4426,4303,4076,3953,4365,4015,95,1260,500,2680,5,1,19070134,855,6.68,0.79,12,0.27,671.00,5685.00,8160,20240430,-45.04,3135,20231108,43.06,8160,-45.04,20240430,3352,33.80,20240103,8690,-48.39,20240403,4080,9.93,20231115,2.26,N,042500,500,95 억,,679896,N,N,0,N,00,N
20241115,150503,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4455,255,2,6.07,201736540,46260,52.66,4210,4455,4210,5460,2940,4200,4361.03,3.57,0,12406,4653,4426,4303,4076,3953,4365,4015,95,1260,500,2680,5,1,19070134,850,6.64,0.78,12,0.24,671.00,5685.00,8160,20240430,-45.40,3135,20231108,42.11,8160,-45.40,20240430,3352,32.91,20240103,8690,-48.73,20240403,4080,9.19,20231115,2.26,N,042500,500,95 억,,679896,N,N,0,N,00,N
20241115,140501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4435,235,2,5.60,172765355,39722,45.22,4210,4445,4210,5460,2940,4200,4349.47,3.57,0,9173,4653,4426,4303,4076,3953,4365,4015,95,1260,500,2680,5,1,19070134,846,6.61,0.78,12,0.21,671.00,5685.00,8160,20240430,-45.65,3135,20231108,41.47,8160,-45.65,20240430,3352,32.31,20240103,8690,-48.96,20240403,4080,8.70,20231115,2.26,N,042500,500,95 억,,679896,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 160440 57 100.00 KOSDAQ 기타서비스 N N N N N 4460 -25 5 -0.56 172362480 38416 75.39 4405 4545 4405 5830 3140 4485 4486.74 3.64 0 -7306 4668 4576 4393 4301 4118 4622 4347 95 1345 500 2870 5 1 19070134 851 6.65 0.78 12 0.20 671.00 5685.00 8160 20240430 -45.34 3139 20231109 42.08 8160 -45.34 20240430 3352 33.05 20240103 8690 -48.68 20240403 4100 8.78 20231121 2.13 N 042500 500 95 억 695020 N N 0 N 00 N
3 20241118 150443 57 100.00 KOSDAQ 기타서비스 N N N N N 4465 -20 5 -0.45 163975920 36538 71.71 4405 4545 4405 5830 3140 4485 4487.82 3.64 0 -6087 4668 4576 4393 4301 4118 4622 4347 95 1345 500 2870 5 1 19070134 851 6.65 0.79 12 0.19 671.00 5685.00 8160 20240430 -45.28 3139 20231109 42.24 8160 -45.28 20240430 3352 33.20 20240103 8690 -48.62 20240403 4100 8.90 20231121 2.13 N 042500 500 95 억 695020 N N 0 N 00 N
4 20241118 140445 57 100.00 KOSDAQ 기타서비스 N N N N N 4475 -10 5 -0.22 141265035 31453 61.73 4405 4545 4405 5830 3140 4485 4491.31 3.64 0 -5334 4668 4576 4393 4301 4118 4622 4347 95 1345 500 2870 5 1 19070134 853 6.67 0.79 12 0.16 671.00 5685.00 8160 20240430 -45.16 3139 20231109 42.56 8160 -45.16 20240430 3352 33.50 20240103 8690 -48.50 20240403 4100 9.15 20231121 2.13 N 042500 500 95 억 695020 N N 0 N 00 N
5 20241118 130442 57 100.00 KOSDAQ 기타서비스 N N N N N 4480 -5 5 -0.11 118748495 26416 51.84 4405 4545 4405 5830 3140 4485 4495.32 3.64 0 -2895 4668 4576 4393 4301 4118 4622 4347 95 1345 500 2870 5 1 19070134 854 6.68 0.79 12 0.14 671.00 5685.00 8160 20240430 -45.10 3139 20231109 42.72 8160 -45.10 20240430 3352 33.65 20240103 8690 -48.45 20240403 4100 9.27 20231121 2.13 N 042500 500 95 억 695020 N N 0 N 00 N
6 20241118 120445 57 100.00 KOSDAQ 기타서비스 N N N N N 4485 0 3 0.00 96198595 21382 41.96 4405 4545 4405 5830 3140 4485 4499.05 3.64 0 -619 4668 4576 4393 4301 4118 4622 4347 95 1345 500 2870 5 1 19070134 855 6.68 0.79 12 0.11 671.00 5685.00 8160 20240430 -45.04 3139 20231109 42.88 8160 -45.04 20240430 3352 33.80 20240103 8690 -48.39 20240403 4100 9.39 20231121 2.13 N 042500 500 95 억 695020 N N 0 N 00 N
7 20241118 110443 57 100.00 KOSDAQ 기타서비스 N N N N N 4505 20 2 0.45 91730300 20387 40.01 4405 4545 4405 5830 3140 4485 4499.45 3.64 0 -436 4668 4576 4393 4301 4118 4622 4347 95 1345 500 2870 5 1 19070134 859 6.71 0.79 12 0.11 671.00 5685.00 8160 20240430 -44.79 3139 20231109 43.52 8160 -44.79 20240430 3352 34.40 20240103 8690 -48.16 20240403 4100 9.88 20231121 2.13 N 042500 500 95 억 695020 N N 0 N 00 N
8 20241118 100441 57 100.00 KOSDAQ 기타서비스 N N N N N 4495 10 2 0.22 68817510 15276 29.98 4405 4545 4405 5830 3140 4485 4504.94 3.64 0 -575 4668 4576 4393 4301 4118 4622 4347 95 1345 500 2870 5 1 19070134 857 6.70 0.79 12 0.08 671.00 5685.00 8160 20240430 -44.91 3139 20231109 43.20 8160 -44.91 20240430 3352 34.10 20240103 8690 -48.27 20240403 4100 9.63 20231121 2.13 N 042500 500 95 억 695020 N N 0 N 00 N
9 20241118 090439 57 100.00 KOSDAQ 기타서비스 N N N N N 4510 25 2 0.56 14229900 3197 6.27 4405 4510 4405 5830 3140 4485 4451.02 3.64 0 1781 4668 4576 4393 4301 4118 4622 4347 95 1345 500 2870 5 1 19070134 860 6.72 0.79 12 0.02 671.00 5685.00 8160 20240430 -44.73 3139 20231109 43.68 8160 -44.73 20240430 3352 34.55 20240103 8690 -48.10 20240403 4100 10.00 20231121 2.13 N 042500 500 95 억 695020 N N 0 N 00 N
10 20241115 160453 57 100.00 KOSDAQ 기타서비스 N N N N N 4485 285 2 6.79 222721170 50949 58.00 4210 4485 4210 5460 2940 4200 4371.55 3.57 0 10803 4653 4426 4303 4076 3953 4365 4015 95 1260 500 2680 5 1 19070134 855 6.68 0.79 12 0.27 671.00 5685.00 8160 20240430 -45.04 3135 20231108 43.06 8160 -45.04 20240430 3352 33.80 20240103 8690 -48.39 20240403 4080 9.93 20231115 2.26 N 042500 500 95 억 679896 N N 0 N 00 N
11 20241115 150503 57 100.00 KOSDAQ 기타서비스 N N N N N 4455 255 2 6.07 201736540 46260 52.66 4210 4455 4210 5460 2940 4200 4361.03 3.57 0 12406 4653 4426 4303 4076 3953 4365 4015 95 1260 500 2680 5 1 19070134 850 6.64 0.78 12 0.24 671.00 5685.00 8160 20240430 -45.40 3135 20231108 42.11 8160 -45.40 20240430 3352 32.91 20240103 8690 -48.73 20240403 4080 9.19 20231115 2.26 N 042500 500 95 억 679896 N N 0 N 00 N
12 20241115 140501 57 100.00 KOSDAQ 기타서비스 N N N N N 4435 235 2 5.60 172765355 39722 45.22 4210 4445 4210 5460 2940 4200 4349.47 3.57 0 9173 4653 4426 4303 4076 3953 4365 4015 95 1260 500 2680 5 1 19070134 846 6.61 0.78 12 0.21 671.00 5685.00 8160 20240430 -45.65 3135 20231108 41.47 8160 -45.65 20240430 3352 32.31 20240103 8690 -48.96 20240403 4080 8.70 20231115 2.26 N 042500 500 95 억 679896 N N 0 N 00 N