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
065530/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
20241118,160544,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1309,-14,5,-1.06,34097755,25950,81.67,1305,1330,1305,1719,927,1323,1314.03,0.12,-67,-67,1354,1338,1319,1303,1284,1346,1311,264,396,500,870,1,1,52860000,692,29.75,0.82,12,0.05,44.00,1604.00,2580,20240117,-49.26,1300,20241115,0.69,2580,-49.26,20240117,1300,0.69,20241115,2580,-49.26,20240117,1300,0.69,20241115,1.40,N,065530,500,264 억,,30437,N,N,0,N,00,N
20241118,150548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1311,-12,5,-0.91,26482326,20135,63.37,1305,1330,1305,1719,927,1323,1315.24,0.12,-67,-67,1354,1338,1319,1303,1284,1346,1311,264,396,500,870,1,1,52860000,693,29.80,0.82,12,0.04,44.00,1604.00,2580,20240117,-49.19,1300,20241115,0.85,2580,-49.19,20240117,1300,0.85,20241115,2580,-49.19,20240117,1300,0.85,20241115,1.40,N,065530,500,264 억,,30437,N,N,0,N,00,N
20241118,140550,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1320,-3,5,-0.23,8043933,6104,19.21,1305,1330,1305,1719,927,1323,1317.81,0.12,-67,-67,1354,1338,1319,1303,1284,1346,1311,264,396,500,870,1,1,52860000,698,30.00,0.82,12,0.01,44.00,1604.00,2580,20240117,-48.84,1300,20241115,1.54,2580,-48.84,20240117,1300,1.54,20241115,2580,-48.84,20240117,1300,1.54,20241115,1.40,N,065530,500,264 억,,30437,N,N,0,N,00,N
20241118,130549,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1320,-3,5,-0.23,6961285,5282,16.62,1305,1330,1305,1719,927,1323,1317.93,0.12,-58,-58,1354,1338,1319,1303,1284,1346,1311,264,396,500,870,1,1,52860000,698,30.00,0.82,12,0.01,44.00,1604.00,2580,20240117,-48.84,1300,20241115,1.54,2580,-48.84,20240117,1300,1.54,20241115,2580,-48.84,20240117,1300,1.54,20241115,1.40,N,065530,500,264 억,,30446,N,N,0,N,00,N
20241118,120551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1325,2,2,0.15,3667826,2786,8.77,1305,1330,1305,1719,927,1323,1316.52,0.12,-58,-58,1354,1338,1319,1303,1284,1346,1311,264,396,500,870,1,1,52860000,700,30.11,0.83,12,0.01,44.00,1604.00,2580,20240117,-48.64,1300,20241115,1.92,2580,-48.64,20240117,1300,1.92,20241115,2580,-48.64,20240117,1300,1.92,20241115,1.40,N,065530,500,264 억,,30446,N,N,0,N,00,N
20241118,110549,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1318,-5,5,-0.38,2310458,1759,5.54,1305,1330,1305,1719,927,1323,1313.51,0.12,-13,-13,1354,1338,1319,1303,1284,1346,1311,264,396,500,870,1,1,52860000,697,29.95,0.82,12,0.00,44.00,1604.00,2580,20240117,-48.91,1300,20241115,1.38,2580,-48.91,20240117,1300,1.38,20241115,2580,-48.91,20240117,1300,1.38,20241115,1.40,N,065530,500,264 억,,30491,N,N,0,N,00,N
20241118,100545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1330,7,2,0.53,2011746,1533,4.82,1305,1330,1305,1719,927,1323,1312.29,0.12,-23,-23,1354,1338,1319,1303,1284,1346,1311,264,396,500,870,1,1,52860000,703,30.23,0.83,12,0.00,44.00,1604.00,2580,20240117,-48.45,1300,20241115,2.31,2580,-48.45,20240117,1300,2.31,20241115,2580,-48.45,20240117,1300,2.31,20241115,1.40,N,065530,500,264 억,,30481,N,N,0,N,00,N
20241118,090543,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1330,7,2,0.53,781745,599,1.89,1305,1330,1305,1719,927,1323,1305.08,0.12,0,513,1354,1338,1319,1303,1284,1346,1311,264,396,500,870,1,1,52860000,703,30.23,0.83,12,0.00,44.00,1604.00,2580,20240117,-48.45,1300,20241115,2.31,2580,-48.45,20240117,1300,2.31,20241115,2580,-48.45,20240117,1300,2.31,20241115,1.40,N,065530,500,264 억,,30504,N,N,0,N,00,N
20241115,160601,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1323,6,2,0.46,41678946,31773,61.24,1300,1335,1300,1712,922,1317,1311.77,0.12,-141,-912,1357,1337,1324,1304,1291,1347,1314,264,395,500,860,1,1,52860000,699,30.07,0.82,12,0.06,44.00,1604.00,2580,20240117,-48.72,1300,20241115,1.77,2580,-48.72,20240117,1300,1.77,20241115,2580,-48.72,20240117,1300,1.77,20241115,1.41,N,065530,500,264 억,,30504,N,N,0,N,00,N
20241115,150616,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1329,12,2,0.91,36383466,27779,53.55,1300,1335,1300,1712,922,1317,1309.75,0.12,-141,-912,1357,1337,1324,1304,1291,1347,1314,264,395,500,860,1,1,52860000,703,30.20,0.83,12,0.05,44.00,1604.00,2580,20240117,-48.49,1300,20241115,2.23,2580,-48.49,20240117,1300,2.23,20241115,2580,-48.49,20240117,1300,2.23,20241115,1.41,N,065530,500,264 억,,30504,N,N,0,N,00,N
20241115,140610,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1324,7,2,0.53,34568257,26413,50.91,1300,1335,1300,1712,922,1317,1308.76,0.12,-60,-831,1357,1337,1324,1304,1291,1347,1314,264,395,500,860,1,1,52860000,700,30.09,0.83,12,0.05,44.00,1604.00,2580,20240117,-48.68,1300,20241115,1.85,2580,-48.68,20240117,1300,1.85,20241115,2580,-48.68,20240117,1300,1.85,20241115,1.41,N,065530,500,264 억,,30585,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 160544 57 100.00 KOSDAQ 기타서비스 N N N N N 1309 -14 5 -1.06 34097755 25950 81.67 1305 1330 1305 1719 927 1323 1314.03 0.12 -67 -67 1354 1338 1319 1303 1284 1346 1311 264 396 500 870 1 1 52860000 692 29.75 0.82 12 0.05 44.00 1604.00 2580 20240117 -49.26 1300 20241115 0.69 2580 -49.26 20240117 1300 0.69 20241115 2580 -49.26 20240117 1300 0.69 20241115 1.40 N 065530 500 264 억 30437 N N 0 N 00 N
3 20241118 150548 57 100.00 KOSDAQ 기타서비스 N N N N N 1311 -12 5 -0.91 26482326 20135 63.37 1305 1330 1305 1719 927 1323 1315.24 0.12 -67 -67 1354 1338 1319 1303 1284 1346 1311 264 396 500 870 1 1 52860000 693 29.80 0.82 12 0.04 44.00 1604.00 2580 20240117 -49.19 1300 20241115 0.85 2580 -49.19 20240117 1300 0.85 20241115 2580 -49.19 20240117 1300 0.85 20241115 1.40 N 065530 500 264 억 30437 N N 0 N 00 N
4 20241118 140550 57 100.00 KOSDAQ 기타서비스 N N N N N 1320 -3 5 -0.23 8043933 6104 19.21 1305 1330 1305 1719 927 1323 1317.81 0.12 -67 -67 1354 1338 1319 1303 1284 1346 1311 264 396 500 870 1 1 52860000 698 30.00 0.82 12 0.01 44.00 1604.00 2580 20240117 -48.84 1300 20241115 1.54 2580 -48.84 20240117 1300 1.54 20241115 2580 -48.84 20240117 1300 1.54 20241115 1.40 N 065530 500 264 억 30437 N N 0 N 00 N
5 20241118 130549 57 100.00 KOSDAQ 기타서비스 N N N N N 1320 -3 5 -0.23 6961285 5282 16.62 1305 1330 1305 1719 927 1323 1317.93 0.12 -58 -58 1354 1338 1319 1303 1284 1346 1311 264 396 500 870 1 1 52860000 698 30.00 0.82 12 0.01 44.00 1604.00 2580 20240117 -48.84 1300 20241115 1.54 2580 -48.84 20240117 1300 1.54 20241115 2580 -48.84 20240117 1300 1.54 20241115 1.40 N 065530 500 264 억 30446 N N 0 N 00 N
6 20241118 120551 57 100.00 KOSDAQ 기타서비스 N N N N N 1325 2 2 0.15 3667826 2786 8.77 1305 1330 1305 1719 927 1323 1316.52 0.12 -58 -58 1354 1338 1319 1303 1284 1346 1311 264 396 500 870 1 1 52860000 700 30.11 0.83 12 0.01 44.00 1604.00 2580 20240117 -48.64 1300 20241115 1.92 2580 -48.64 20240117 1300 1.92 20241115 2580 -48.64 20240117 1300 1.92 20241115 1.40 N 065530 500 264 억 30446 N N 0 N 00 N
7 20241118 110549 57 100.00 KOSDAQ 기타서비스 N N N N N 1318 -5 5 -0.38 2310458 1759 5.54 1305 1330 1305 1719 927 1323 1313.51 0.12 -13 -13 1354 1338 1319 1303 1284 1346 1311 264 396 500 870 1 1 52860000 697 29.95 0.82 12 0.00 44.00 1604.00 2580 20240117 -48.91 1300 20241115 1.38 2580 -48.91 20240117 1300 1.38 20241115 2580 -48.91 20240117 1300 1.38 20241115 1.40 N 065530 500 264 억 30491 N N 0 N 00 N
8 20241118 100545 57 100.00 KOSDAQ 기타서비스 N N N N N 1330 7 2 0.53 2011746 1533 4.82 1305 1330 1305 1719 927 1323 1312.29 0.12 -23 -23 1354 1338 1319 1303 1284 1346 1311 264 396 500 870 1 1 52860000 703 30.23 0.83 12 0.00 44.00 1604.00 2580 20240117 -48.45 1300 20241115 2.31 2580 -48.45 20240117 1300 2.31 20241115 2580 -48.45 20240117 1300 2.31 20241115 1.40 N 065530 500 264 억 30481 N N 0 N 00 N
9 20241118 090543 57 100.00 KOSDAQ 기타서비스 N N N N N 1330 7 2 0.53 781745 599 1.89 1305 1330 1305 1719 927 1323 1305.08 0.12 0 513 1354 1338 1319 1303 1284 1346 1311 264 396 500 870 1 1 52860000 703 30.23 0.83 12 0.00 44.00 1604.00 2580 20240117 -48.45 1300 20241115 2.31 2580 -48.45 20240117 1300 2.31 20241115 2580 -48.45 20240117 1300 2.31 20241115 1.40 N 065530 500 264 억 30504 N N 0 N 00 N
10 20241115 160601 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1323 6 2 0.46 41678946 31773 61.24 1300 1335 1300 1712 922 1317 1311.77 0.12 -141 -912 1357 1337 1324 1304 1291 1347 1314 264 395 500 860 1 1 52860000 699 30.07 0.82 12 0.06 44.00 1604.00 2580 20240117 -48.72 1300 20241115 1.77 2580 -48.72 20240117 1300 1.77 20241115 2580 -48.72 20240117 1300 1.77 20241115 1.41 N 065530 500 264 억 30504 N N 0 N 00 N
11 20241115 150616 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1329 12 2 0.91 36383466 27779 53.55 1300 1335 1300 1712 922 1317 1309.75 0.12 -141 -912 1357 1337 1324 1304 1291 1347 1314 264 395 500 860 1 1 52860000 703 30.20 0.83 12 0.05 44.00 1604.00 2580 20240117 -48.49 1300 20241115 2.23 2580 -48.49 20240117 1300 2.23 20241115 2580 -48.49 20240117 1300 2.23 20241115 1.41 N 065530 500 264 억 30504 N N 0 N 00 N
12 20241115 140610 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1324 7 2 0.53 34568257 26413 50.91 1300 1335 1300 1712 922 1317 1308.76 0.12 -60 -831 1357 1337 1324 1304 1291 1347 1314 264 395 500 860 1 1 52860000 700 30.09 0.83 12 0.05 44.00 1604.00 2580 20240117 -48.68 1300 20241115 1.85 2580 -48.68 20240117 1300 1.85 20241115 2580 -48.68 20240117 1300 1.85 20241115 1.41 N 065530 500 264 억 30585 N N 0 N 00 N