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
089600/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
20241118,160644,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13880,-60,5,-0.43,188820750,13510,109.91,13940,14110,13810,18120,9760,13940,13976.38,4.35,0,-404,14313,14126,13923,13736,13533,14025,13635,60,4180,500,10030,10,1,11568163,1606,9.61,0.73,12,0.12,1445.00,19122.00,26800,20240124,-48.21,13720,20241115,1.17,26800,-48.21,20240124,13720,1.17,20241115,26800,-48.21,20240124,13720,1.17,20241115,1.23,N,089600,500,59 억,,503265,N,N,17,N,00,N
20241118,150650,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13930,-10,5,-0.07,168236370,12029,97.86,13940,14110,13810,18120,9760,13940,13985.90,4.35,0,-437,14313,14126,13923,13736,13533,14025,13635,60,4180,500,10030,10,1,11568163,1611,9.64,0.73,12,0.10,1445.00,19122.00,26800,20240124,-48.02,13720,20241115,1.53,26800,-48.02,20240124,13720,1.53,20241115,26800,-48.02,20240124,13720,1.53,20241115,1.23,N,089600,500,59 억,,503265,N,N,23,N,00,N
20241118,140652,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13880,-60,5,-0.43,155706090,11129,90.54,13940,14110,13810,18120,9760,13940,13991.02,4.35,0,-669,14313,14126,13923,13736,13533,14025,13635,60,4180,500,10030,10,1,11568163,1606,9.61,0.73,12,0.10,1445.00,19122.00,26800,20240124,-48.21,13720,20241115,1.17,26800,-48.21,20240124,13720,1.17,20241115,26800,-48.21,20240124,13720,1.17,20241115,1.23,N,089600,500,59 억,,503265,N,N,23,N,00,N
20241118,130649,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13980,40,2,0.29,112600930,8030,65.33,13940,14110,13810,18120,9760,13940,14022.53,4.35,0,-437,14313,14126,13923,13736,13533,14025,13635,60,4180,500,10030,10,1,11568163,1617,9.67,0.73,12,0.07,1445.00,19122.00,26800,20240124,-47.84,13720,20241115,1.90,26800,-47.84,20240124,13720,1.90,20241115,26800,-47.84,20240124,13720,1.90,20241115,1.23,N,089600,500,59 억,,503265,N,N,23,N,00,N
20241118,120652,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14000,60,2,0.43,104650480,7462,60.71,13940,14110,13810,18120,9760,13940,14024.45,4.35,0,-231,14313,14126,13923,13736,13533,14025,13635,60,4180,500,10030,10,1,11568163,1620,9.69,0.73,12,0.06,1445.00,19122.00,26800,20240124,-47.76,13720,20241115,2.04,26800,-47.76,20240124,13720,2.04,20241115,26800,-47.76,20240124,13720,2.04,20241115,1.23,N,089600,500,59 억,,503265,N,N,23,N,00,N
20241118,110651,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14060,120,2,0.86,29777200,2124,17.28,13940,14110,13810,18120,9760,13940,14019.40,4.35,0,79,14313,14126,13923,13736,13533,14025,13635,60,4180,500,10030,10,1,11568163,1626,9.73,0.74,12,0.02,1445.00,19122.00,26800,20240124,-47.54,13720,20241115,2.48,26800,-47.54,20240124,13720,2.48,20241115,26800,-47.54,20240124,13720,2.48,20241115,1.23,N,089600,500,59 억,,503265,N,N,23,N,00,N
20241118,100645,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14010,70,2,0.50,14377370,1029,8.37,13940,14010,13810,18120,9760,13940,13972.18,4.35,0,-39,14313,14126,13923,13736,13533,14025,13635,60,4180,500,10030,10,1,11568163,1621,9.70,0.73,12,0.01,1445.00,19122.00,26800,20240124,-47.72,13720,20241115,2.11,26800,-47.72,20240124,13720,2.11,20241115,26800,-47.72,20240124,13720,2.11,20241115,1.23,N,089600,500,59 억,,503265,N,N,23,N,00,N
20241118,090644,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13940,0,3,0.00,942330,68,0.55,13940,13940,13810,18120,9760,13940,13857.79,4.35,0,6,14313,14126,13923,13736,13533,14025,13635,60,4180,500,10030,10,1,11568163,1613,9.65,0.73,12,0.00,1445.00,19122.00,26800,20240124,-47.99,13720,20241115,1.60,26800,-47.99,20240124,13720,1.60,20241115,26800,-47.99,20240124,13720,1.60,20241115,1.23,N,089600,500,59 억,,503265,N,N,23,N,00,N
20241115,160704,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,13940,30,2,0.22,170289040,12292,32.06,14110,14110,13720,18080,9740,13910,13853.65,4.39,0,-1531,14296,14102,13926,13732,13556,14200,13830,60,4170,500,10010,10,1,11568163,1613,9.65,0.73,12,0.11,1445.00,19122.00,26800,20240124,-47.99,13720,20241115,1.60,26800,-47.99,20240124,13720,1.60,20241115,26800,-47.99,20240124,13720,1.60,20241115,1.25,N,089600,500,59 억,,507335,N,N,23,N,00,N
20241115,150724,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,13920,10,2,0.07,160174520,11566,30.17,14110,14110,13720,18080,9740,13910,13848.74,4.39,0,-1696,14296,14102,13926,13732,13556,14200,13830,60,4170,500,10010,10,1,11568163,1610,9.63,0.73,12,0.10,1445.00,19122.00,26800,20240124,-48.06,13720,20241115,1.46,26800,-48.06,20240124,13720,1.46,20241115,26800,-48.06,20240124,13720,1.46,20241115,1.25,N,089600,500,59 억,,507335,N,N,0,N,00,N
20241115,140716,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,13910,0,3,0.00,143881900,10395,27.11,14110,14110,13720,18080,9740,13910,13841.45,4.39,0,-1963,14296,14102,13926,13732,13556,14200,13830,60,4170,500,10010,10,1,11568163,1609,9.63,0.73,12,0.09,1445.00,19122.00,26800,20240124,-48.10,13720,20241115,1.38,26800,-48.10,20240124,13720,1.38,20241115,26800,-48.10,20240124,13720,1.38,20241115,1.25,N,089600,500,59 억,,507335,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 160644 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13880 -60 5 -0.43 188820750 13510 109.91 13940 14110 13810 18120 9760 13940 13976.38 4.35 0 -404 14313 14126 13923 13736 13533 14025 13635 60 4180 500 10030 10 1 11568163 1606 9.61 0.73 12 0.12 1445.00 19122.00 26800 20240124 -48.21 13720 20241115 1.17 26800 -48.21 20240124 13720 1.17 20241115 26800 -48.21 20240124 13720 1.17 20241115 1.23 N 089600 500 59 억 503265 N N 17 N 00 N
3 20241118 150650 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13930 -10 5 -0.07 168236370 12029 97.86 13940 14110 13810 18120 9760 13940 13985.90 4.35 0 -437 14313 14126 13923 13736 13533 14025 13635 60 4180 500 10030 10 1 11568163 1611 9.64 0.73 12 0.10 1445.00 19122.00 26800 20240124 -48.02 13720 20241115 1.53 26800 -48.02 20240124 13720 1.53 20241115 26800 -48.02 20240124 13720 1.53 20241115 1.23 N 089600 500 59 억 503265 N N 23 N 00 N
4 20241118 140652 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13880 -60 5 -0.43 155706090 11129 90.54 13940 14110 13810 18120 9760 13940 13991.02 4.35 0 -669 14313 14126 13923 13736 13533 14025 13635 60 4180 500 10030 10 1 11568163 1606 9.61 0.73 12 0.10 1445.00 19122.00 26800 20240124 -48.21 13720 20241115 1.17 26800 -48.21 20240124 13720 1.17 20241115 26800 -48.21 20240124 13720 1.17 20241115 1.23 N 089600 500 59 억 503265 N N 23 N 00 N
5 20241118 130649 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13980 40 2 0.29 112600930 8030 65.33 13940 14110 13810 18120 9760 13940 14022.53 4.35 0 -437 14313 14126 13923 13736 13533 14025 13635 60 4180 500 10030 10 1 11568163 1617 9.67 0.73 12 0.07 1445.00 19122.00 26800 20240124 -47.84 13720 20241115 1.90 26800 -47.84 20240124 13720 1.90 20241115 26800 -47.84 20240124 13720 1.90 20241115 1.23 N 089600 500 59 억 503265 N N 23 N 00 N
6 20241118 120652 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14000 60 2 0.43 104650480 7462 60.71 13940 14110 13810 18120 9760 13940 14024.45 4.35 0 -231 14313 14126 13923 13736 13533 14025 13635 60 4180 500 10030 10 1 11568163 1620 9.69 0.73 12 0.06 1445.00 19122.00 26800 20240124 -47.76 13720 20241115 2.04 26800 -47.76 20240124 13720 2.04 20241115 26800 -47.76 20240124 13720 2.04 20241115 1.23 N 089600 500 59 억 503265 N N 23 N 00 N
7 20241118 110651 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14060 120 2 0.86 29777200 2124 17.28 13940 14110 13810 18120 9760 13940 14019.40 4.35 0 79 14313 14126 13923 13736 13533 14025 13635 60 4180 500 10030 10 1 11568163 1626 9.73 0.74 12 0.02 1445.00 19122.00 26800 20240124 -47.54 13720 20241115 2.48 26800 -47.54 20240124 13720 2.48 20241115 26800 -47.54 20240124 13720 2.48 20241115 1.23 N 089600 500 59 억 503265 N N 23 N 00 N
8 20241118 100645 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14010 70 2 0.50 14377370 1029 8.37 13940 14010 13810 18120 9760 13940 13972.18 4.35 0 -39 14313 14126 13923 13736 13533 14025 13635 60 4180 500 10030 10 1 11568163 1621 9.70 0.73 12 0.01 1445.00 19122.00 26800 20240124 -47.72 13720 20241115 2.11 26800 -47.72 20240124 13720 2.11 20241115 26800 -47.72 20240124 13720 2.11 20241115 1.23 N 089600 500 59 억 503265 N N 23 N 00 N
9 20241118 090644 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13940 0 3 0.00 942330 68 0.55 13940 13940 13810 18120 9760 13940 13857.79 4.35 0 6 14313 14126 13923 13736 13533 14025 13635 60 4180 500 10030 10 1 11568163 1613 9.65 0.73 12 0.00 1445.00 19122.00 26800 20240124 -47.99 13720 20241115 1.60 26800 -47.99 20240124 13720 1.60 20241115 26800 -47.99 20240124 13720 1.60 20241115 1.23 N 089600 500 59 억 503265 N N 23 N 00 N
10 20241115 160704 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 13940 30 2 0.22 170289040 12292 32.06 14110 14110 13720 18080 9740 13910 13853.65 4.39 0 -1531 14296 14102 13926 13732 13556 14200 13830 60 4170 500 10010 10 1 11568163 1613 9.65 0.73 12 0.11 1445.00 19122.00 26800 20240124 -47.99 13720 20241115 1.60 26800 -47.99 20240124 13720 1.60 20241115 26800 -47.99 20240124 13720 1.60 20241115 1.25 N 089600 500 59 억 507335 N N 23 N 00 N
11 20241115 150724 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 13920 10 2 0.07 160174520 11566 30.17 14110 14110 13720 18080 9740 13910 13848.74 4.39 0 -1696 14296 14102 13926 13732 13556 14200 13830 60 4170 500 10010 10 1 11568163 1610 9.63 0.73 12 0.10 1445.00 19122.00 26800 20240124 -48.06 13720 20241115 1.46 26800 -48.06 20240124 13720 1.46 20241115 26800 -48.06 20240124 13720 1.46 20241115 1.25 N 089600 500 59 억 507335 N N 0 N 00 N
12 20241115 140716 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 13910 0 3 0.00 143881900 10395 27.11 14110 14110 13720 18080 9740 13910 13841.45 4.39 0 -1963 14296 14102 13926 13732 13556 14200 13830 60 4170 500 10010 10 1 11568163 1609 9.63 0.73 12 0.09 1445.00 19122.00 26800 20240124 -48.10 13720 20241115 1.38 26800 -48.10 20240124 13720 1.38 20241115 26800 -48.10 20240124 13720 1.38 20241115 1.25 N 089600 500 59 억 507335 N N 0 N 00 N