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
093320/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
20241118,160656,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,65300,-100,5,-0.15,1013812500,15569,65.58,65300,65900,64000,85000,45800,65400,65117.38,26.93,0,-1800,69333,67366,64233,62266,59133,68350,63250,24,19600,500,48390,100,1,4880000,3187,12.91,1.88,12,0.32,5059.00,34749.00,130500,20240122,-49.96,61100,20241115,6.87,130500,-49.96,20240122,61100,6.87,20241115,130500,-49.96,20240122,61100,6.87,20241115,1.20,N,093320,500,24 억,,1314242,N,N,73,N,00,N
20241118,150702,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,65300,-100,5,-0.15,992392200,15241,64.20,65300,65900,64000,85000,45800,65400,65113.33,26.93,0,-1733,69333,67366,64233,62266,59133,68350,63250,24,19600,500,48390,100,1,4880000,3187,12.91,1.88,12,0.31,5059.00,34749.00,130500,20240122,-49.96,61100,20241115,6.87,130500,-49.96,20240122,61100,6.87,20241115,130500,-49.96,20240122,61100,6.87,20241115,1.20,N,093320,500,24 억,,1314242,N,N,1,N,00,N
20241118,140705,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,65200,-200,5,-0.31,923460200,14188,59.76,65300,65800,64000,85000,45800,65400,65087.41,26.93,0,-1264,69333,67366,64233,62266,59133,68350,63250,24,19600,500,48390,100,1,4880000,3182,12.89,1.88,12,0.29,5059.00,34749.00,130500,20240122,-50.04,61100,20241115,6.71,130500,-50.04,20240122,61100,6.71,20241115,130500,-50.04,20240122,61100,6.71,20241115,1.20,N,093320,500,24 억,,1314242,N,N,1,N,00,N
20241118,130702,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,64900,-500,5,-0.76,887023500,13628,57.41,65300,65800,64000,85000,45800,65400,65088.31,26.93,0,-1063,69333,67366,64233,62266,59133,68350,63250,24,19600,500,48390,100,1,4880000,3167,12.83,1.87,12,0.28,5059.00,34749.00,130500,20240122,-50.27,61100,20241115,6.22,130500,-50.27,20240122,61100,6.22,20241115,130500,-50.27,20240122,61100,6.22,20241115,1.20,N,093320,500,24 억,,1314242,N,N,1,N,00,N
20241118,120705,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,65000,-400,5,-0.61,801824400,12313,51.87,65300,65800,64000,85000,45800,65400,65120.15,26.93,0,-708,69333,67366,64233,62266,59133,68350,63250,24,19600,500,48390,100,1,4880000,3172,12.85,1.87,12,0.25,5059.00,34749.00,130500,20240122,-50.19,61100,20241115,6.38,130500,-50.19,20240122,61100,6.38,20241115,130500,-50.19,20240122,61100,6.38,20241115,1.20,N,093320,500,24 억,,1314242,N,N,1,N,00,N
20241118,110704,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,65400,0,3,0.00,637493500,9799,41.28,65300,65800,64000,85000,45800,65400,65057.00,26.93,0,-1497,69333,67366,64233,62266,59133,68350,63250,24,19600,500,48390,100,1,4880000,3192,12.93,1.88,12,0.20,5059.00,34749.00,130500,20240122,-49.89,61100,20241115,7.04,130500,-49.89,20240122,61100,7.04,20241115,130500,-49.89,20240122,61100,7.04,20241115,1.20,N,093320,500,24 억,,1314242,N,N,1,N,00,N
20241118,100657,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,64600,-800,5,-1.22,495916400,7614,32.07,65300,65800,64000,85000,45800,65400,65132.18,26.93,0,-725,69333,67366,64233,62266,59133,68350,63250,24,19600,500,48390,100,1,4880000,3152,12.77,1.86,12,0.16,5059.00,34749.00,130500,20240122,-50.50,61100,20241115,5.73,130500,-50.50,20240122,61100,5.73,20241115,130500,-50.50,20240122,61100,5.73,20241115,1.20,N,093320,500,24 억,,1314242,N,N,1,N,00,N
20241118,090656,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,64400,-1000,5,-1.53,72869600,1124,4.73,65300,65400,64000,85000,45800,65400,64830.60,26.93,0,-164,69333,67366,64233,62266,59133,68350,63250,24,19600,500,48390,100,1,4880000,3143,12.73,1.85,12,0.02,5059.00,34749.00,130500,20240122,-50.65,61100,20241115,5.40,130500,-50.65,20240122,61100,5.40,20241115,130500,-50.65,20240122,61100,5.40,20241115,1.20,N,093320,500,24 억,,1314242,N,N,1,N,00,N
20241115,160717,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,65400,4200,2,6.86,1512461100,23739,70.36,61200,66200,61100,79500,42900,61200,63712.08,26.95,0,3662,65733,63466,62333,60066,58933,62900,59500,24,18300,500,45280,100,1,4880000,3192,12.93,1.88,12,0.49,5059.00,34749.00,130500,20240122,-49.89,61100,20241115,7.04,130500,-49.89,20240122,61100,7.04,20241115,130500,-49.89,20240122,61100,7.04,20241115,1.22,N,093320,500,24 억,,1315231,N,N,1,N,00,N
20241115,150737,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,65600,4400,2,7.19,1437092000,22583,66.93,61200,66200,61100,79500,42900,61200,63636.01,26.95,0,2997,65733,63466,62333,60066,58933,62900,59500,24,18300,500,45280,100,1,4880000,3201,12.97,1.89,12,0.46,5059.00,34749.00,130500,20240122,-49.73,61100,20241115,7.36,130500,-49.73,20240122,61100,7.36,20241115,130500,-49.73,20240122,61100,7.36,20241115,1.22,N,093320,500,24 억,,1315231,N,N,21,N,00,N
20241115,140730,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,65700,4500,2,7.35,1177256300,18634,55.23,61200,66000,61100,79500,42900,61200,63177.86,26.95,0,2604,65733,63466,62333,60066,58933,62900,59500,24,18300,500,45280,100,1,4880000,3206,12.99,1.89,12,0.38,5059.00,34749.00,130500,20240122,-49.66,61100,20241115,7.53,130500,-49.66,20240122,61100,7.53,20241115,130500,-49.66,20240122,61100,7.53,20241115,1.22,N,093320,500,24 억,,1315231,N,N,21,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 160656 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 65300 -100 5 -0.15 1013812500 15569 65.58 65300 65900 64000 85000 45800 65400 65117.38 26.93 0 -1800 69333 67366 64233 62266 59133 68350 63250 24 19600 500 48390 100 1 4880000 3187 12.91 1.88 12 0.32 5059.00 34749.00 130500 20240122 -49.96 61100 20241115 6.87 130500 -49.96 20240122 61100 6.87 20241115 130500 -49.96 20240122 61100 6.87 20241115 1.20 N 093320 500 24 억 1314242 N N 73 N 00 N
3 20241118 150702 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 65300 -100 5 -0.15 992392200 15241 64.20 65300 65900 64000 85000 45800 65400 65113.33 26.93 0 -1733 69333 67366 64233 62266 59133 68350 63250 24 19600 500 48390 100 1 4880000 3187 12.91 1.88 12 0.31 5059.00 34749.00 130500 20240122 -49.96 61100 20241115 6.87 130500 -49.96 20240122 61100 6.87 20241115 130500 -49.96 20240122 61100 6.87 20241115 1.20 N 093320 500 24 억 1314242 N N 1 N 00 N
4 20241118 140705 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 65200 -200 5 -0.31 923460200 14188 59.76 65300 65800 64000 85000 45800 65400 65087.41 26.93 0 -1264 69333 67366 64233 62266 59133 68350 63250 24 19600 500 48390 100 1 4880000 3182 12.89 1.88 12 0.29 5059.00 34749.00 130500 20240122 -50.04 61100 20241115 6.71 130500 -50.04 20240122 61100 6.71 20241115 130500 -50.04 20240122 61100 6.71 20241115 1.20 N 093320 500 24 억 1314242 N N 1 N 00 N
5 20241118 130702 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 64900 -500 5 -0.76 887023500 13628 57.41 65300 65800 64000 85000 45800 65400 65088.31 26.93 0 -1063 69333 67366 64233 62266 59133 68350 63250 24 19600 500 48390 100 1 4880000 3167 12.83 1.87 12 0.28 5059.00 34749.00 130500 20240122 -50.27 61100 20241115 6.22 130500 -50.27 20240122 61100 6.22 20241115 130500 -50.27 20240122 61100 6.22 20241115 1.20 N 093320 500 24 억 1314242 N N 1 N 00 N
6 20241118 120705 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 65000 -400 5 -0.61 801824400 12313 51.87 65300 65800 64000 85000 45800 65400 65120.15 26.93 0 -708 69333 67366 64233 62266 59133 68350 63250 24 19600 500 48390 100 1 4880000 3172 12.85 1.87 12 0.25 5059.00 34749.00 130500 20240122 -50.19 61100 20241115 6.38 130500 -50.19 20240122 61100 6.38 20241115 130500 -50.19 20240122 61100 6.38 20241115 1.20 N 093320 500 24 억 1314242 N N 1 N 00 N
7 20241118 110704 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 65400 0 3 0.00 637493500 9799 41.28 65300 65800 64000 85000 45800 65400 65057.00 26.93 0 -1497 69333 67366 64233 62266 59133 68350 63250 24 19600 500 48390 100 1 4880000 3192 12.93 1.88 12 0.20 5059.00 34749.00 130500 20240122 -49.89 61100 20241115 7.04 130500 -49.89 20240122 61100 7.04 20241115 130500 -49.89 20240122 61100 7.04 20241115 1.20 N 093320 500 24 억 1314242 N N 1 N 00 N
8 20241118 100657 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 64600 -800 5 -1.22 495916400 7614 32.07 65300 65800 64000 85000 45800 65400 65132.18 26.93 0 -725 69333 67366 64233 62266 59133 68350 63250 24 19600 500 48390 100 1 4880000 3152 12.77 1.86 12 0.16 5059.00 34749.00 130500 20240122 -50.50 61100 20241115 5.73 130500 -50.50 20240122 61100 5.73 20241115 130500 -50.50 20240122 61100 5.73 20241115 1.20 N 093320 500 24 억 1314242 N N 1 N 00 N
9 20241118 090656 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 64400 -1000 5 -1.53 72869600 1124 4.73 65300 65400 64000 85000 45800 65400 64830.60 26.93 0 -164 69333 67366 64233 62266 59133 68350 63250 24 19600 500 48390 100 1 4880000 3143 12.73 1.85 12 0.02 5059.00 34749.00 130500 20240122 -50.65 61100 20241115 5.40 130500 -50.65 20240122 61100 5.40 20241115 130500 -50.65 20240122 61100 5.40 20241115 1.20 N 093320 500 24 억 1314242 N N 1 N 00 N
10 20241115 160717 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 65400 4200 2 6.86 1512461100 23739 70.36 61200 66200 61100 79500 42900 61200 63712.08 26.95 0 3662 65733 63466 62333 60066 58933 62900 59500 24 18300 500 45280 100 1 4880000 3192 12.93 1.88 12 0.49 5059.00 34749.00 130500 20240122 -49.89 61100 20241115 7.04 130500 -49.89 20240122 61100 7.04 20241115 130500 -49.89 20240122 61100 7.04 20241115 1.22 N 093320 500 24 억 1315231 N N 1 N 00 N
11 20241115 150737 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 65600 4400 2 7.19 1437092000 22583 66.93 61200 66200 61100 79500 42900 61200 63636.01 26.95 0 2997 65733 63466 62333 60066 58933 62900 59500 24 18300 500 45280 100 1 4880000 3201 12.97 1.89 12 0.46 5059.00 34749.00 130500 20240122 -49.73 61100 20241115 7.36 130500 -49.73 20240122 61100 7.36 20241115 130500 -49.73 20240122 61100 7.36 20241115 1.22 N 093320 500 24 억 1315231 N N 21 N 00 N
12 20241115 140730 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 65700 4500 2 7.35 1177256300 18634 55.23 61200 66000 61100 79500 42900 61200 63177.86 26.95 0 2604 65733 63466 62333 60066 58933 62900 59500 24 18300 500 45280 100 1 4880000 3206 12.99 1.89 12 0.38 5059.00 34749.00 130500 20240122 -49.66 61100 20241115 7.53 130500 -49.66 20240122 61100 7.53 20241115 130500 -49.66 20240122 61100 7.53 20241115 1.22 N 093320 500 24 억 1315231 N N 21 N 00 N