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
095700/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
20241118,160702,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5980,-20,5,-0.33,1170059280,196057,83.48,6000,6090,5830,7800,4200,6000,5967.91,3.92,0,-25472,6226,6112,5986,5872,5746,6050,5810,228,1800,500,4320,10,1,45540494,2723,-3.70,0.83,12,0.43,-1618.00,7168.00,11870,20231123,-49.62,5830,20241118,2.57,10400,-42.50,20240102,5830,2.57,20241118,11870,-49.62,20231123,5830,2.57,20241118,0.51,N,095700,500,227 억,,1784918,N,N,21,N,00,N
20241118,150709,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5960,-40,5,-0.67,1132177800,189708,80.78,6000,6090,5830,7800,4200,6000,5968.00,3.92,0,-25092,6226,6112,5986,5872,5746,6050,5810,228,1800,500,4320,10,1,45540494,2714,-3.68,0.83,12,0.42,-1618.00,7168.00,11870,20231123,-49.79,5830,20241118,2.23,10400,-42.69,20240102,5830,2.23,20241118,11870,-49.79,20231123,5830,2.23,20241118,0.51,N,095700,500,227 억,,1784918,N,N,24,N,00,N
20241118,140712,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5970,-30,5,-0.50,971809400,162744,69.30,6000,6090,5830,7800,4200,6000,5971.39,3.92,0,-26755,6226,6112,5986,5872,5746,6050,5810,228,1800,500,4320,10,1,45540494,2719,-3.69,0.83,12,0.36,-1618.00,7168.00,11870,20231123,-49.71,5830,20241118,2.40,10400,-42.60,20240102,5830,2.40,20241118,11870,-49.71,20231123,5830,2.40,20241118,0.51,N,095700,500,227 억,,1784918,N,N,24,N,00,N
20241118,130708,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5960,-40,5,-0.67,860927250,144119,61.37,6000,6090,5830,7800,4200,6000,5973.72,3.92,0,-25145,6226,6112,5986,5872,5746,6050,5810,228,1800,500,4320,10,1,45540494,2714,-3.68,0.83,12,0.32,-1618.00,7168.00,11870,20231123,-49.79,5830,20241118,2.23,10400,-42.69,20240102,5830,2.23,20241118,11870,-49.79,20231123,5830,2.23,20241118,0.51,N,095700,500,227 억,,1784918,N,N,24,N,00,N
20241118,120712,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5960,-40,5,-0.67,779965930,130505,55.57,6000,6090,5830,7800,4200,6000,5976.52,3.92,0,-20658,6226,6112,5986,5872,5746,6050,5810,228,1800,500,4320,10,1,45540494,2714,-3.68,0.83,12,0.29,-1618.00,7168.00,11870,20231123,-49.79,5830,20241118,2.23,10400,-42.69,20240102,5830,2.23,20241118,11870,-49.79,20231123,5830,2.23,20241118,0.51,N,095700,500,227 억,,1784918,N,N,24,N,00,N
20241118,110711,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6020,20,2,0.33,570902830,95570,40.69,6000,6090,5830,7800,4200,6000,5973.65,3.92,0,-12741,6226,6112,5986,5872,5746,6050,5810,228,1800,500,4320,10,1,45540494,2742,-3.72,0.84,12,0.21,-1618.00,7168.00,11870,20231123,-49.28,5830,20241118,3.26,10400,-42.12,20240102,5830,3.26,20241118,11870,-49.28,20231123,5830,3.26,20241118,0.51,N,095700,500,227 억,,1784918,N,N,24,N,00,N
20241118,100703,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6050,50,2,0.83,417506150,70122,29.86,6000,6090,5830,7800,4200,6000,5953.97,3.92,0,-213,6226,6112,5986,5872,5746,6050,5810,228,1800,500,4320,10,1,45540494,2755,-3.74,0.84,12,0.15,-1618.00,7168.00,11870,20231123,-49.03,5830,20241118,3.77,10400,-41.83,20240102,5830,3.77,20241118,11870,-49.03,20231123,5830,3.77,20241118,0.51,N,095700,500,227 억,,1784918,N,N,24,N,00,N
20241118,090703,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5850,-150,5,-2.50,92621720,15726,6.70,6000,6020,5850,7800,4200,6000,5889.49,3.92,0,-5600,6226,6112,5986,5872,5746,6050,5810,228,1800,500,4320,10,1,45540494,2664,-3.62,0.82,12,0.03,-1618.00,7168.00,11870,20231123,-50.72,5840,20240805,0.17,10400,-43.75,20240102,5840,0.17,20240805,11870,-50.72,20231123,5840,0.17,20240805,0.51,N,095700,500,227 억,,1784918,N,N,24,N,00,N
20241115,160724,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6000,-80,5,-1.32,1398395320,234289,74.11,6050,6100,5860,7900,4260,6080,5968.47,4.00,0,-36493,6660,6370,6210,5920,5760,6290,5840,228,1820,500,4370,10,1,45540494,2732,-3.71,0.84,12,0.51,-1618.00,7168.00,11870,20231123,-49.45,5840,20240805,2.74,10400,-42.31,20240102,5840,2.74,20240805,11870,-49.45,20231123,5840,2.74,20240805,0.52,N,095700,500,227 억,,1821349,N,N,24,N,00,N
20241115,150745,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6030,-50,5,-0.82,1278737550,214325,67.79,6050,6100,5860,7900,4260,6080,5966.35,4.00,0,-37957,6660,6370,6210,5920,5760,6290,5840,228,1820,500,4370,10,1,45540494,2746,-3.73,0.84,12,0.47,-1618.00,7168.00,11870,20231123,-49.20,5840,20240805,3.25,10400,-42.02,20240102,5840,3.25,20240805,11870,-49.20,20231123,5840,3.25,20240805,0.52,N,095700,500,227 억,,1821349,N,N,132,N,00,N
20241115,140737,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6030,-50,5,-0.82,1174009590,196973,62.31,6050,6090,5860,7900,4260,6080,5960.26,4.00,0,-30027,6660,6370,6210,5920,5760,6290,5840,228,1820,500,4370,10,1,45540494,2746,-3.73,0.84,12,0.43,-1618.00,7168.00,11870,20231123,-49.20,5840,20240805,3.25,10400,-42.02,20240102,5840,3.25,20240805,11870,-49.20,20231123,5840,3.25,20240805,0.52,N,095700,500,227 억,,1821349,N,N,132,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 160702 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 5980 -20 5 -0.33 1170059280 196057 83.48 6000 6090 5830 7800 4200 6000 5967.91 3.92 0 -25472 6226 6112 5986 5872 5746 6050 5810 228 1800 500 4320 10 1 45540494 2723 -3.70 0.83 12 0.43 -1618.00 7168.00 11870 20231123 -49.62 5830 20241118 2.57 10400 -42.50 20240102 5830 2.57 20241118 11870 -49.62 20231123 5830 2.57 20241118 0.51 N 095700 500 227 억 1784918 N N 21 N 00 N
3 20241118 150709 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 5960 -40 5 -0.67 1132177800 189708 80.78 6000 6090 5830 7800 4200 6000 5968.00 3.92 0 -25092 6226 6112 5986 5872 5746 6050 5810 228 1800 500 4320 10 1 45540494 2714 -3.68 0.83 12 0.42 -1618.00 7168.00 11870 20231123 -49.79 5830 20241118 2.23 10400 -42.69 20240102 5830 2.23 20241118 11870 -49.79 20231123 5830 2.23 20241118 0.51 N 095700 500 227 억 1784918 N N 24 N 00 N
4 20241118 140712 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 5970 -30 5 -0.50 971809400 162744 69.30 6000 6090 5830 7800 4200 6000 5971.39 3.92 0 -26755 6226 6112 5986 5872 5746 6050 5810 228 1800 500 4320 10 1 45540494 2719 -3.69 0.83 12 0.36 -1618.00 7168.00 11870 20231123 -49.71 5830 20241118 2.40 10400 -42.60 20240102 5830 2.40 20241118 11870 -49.71 20231123 5830 2.40 20241118 0.51 N 095700 500 227 억 1784918 N N 24 N 00 N
5 20241118 130708 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 5960 -40 5 -0.67 860927250 144119 61.37 6000 6090 5830 7800 4200 6000 5973.72 3.92 0 -25145 6226 6112 5986 5872 5746 6050 5810 228 1800 500 4320 10 1 45540494 2714 -3.68 0.83 12 0.32 -1618.00 7168.00 11870 20231123 -49.79 5830 20241118 2.23 10400 -42.69 20240102 5830 2.23 20241118 11870 -49.79 20231123 5830 2.23 20241118 0.51 N 095700 500 227 억 1784918 N N 24 N 00 N
6 20241118 120712 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 5960 -40 5 -0.67 779965930 130505 55.57 6000 6090 5830 7800 4200 6000 5976.52 3.92 0 -20658 6226 6112 5986 5872 5746 6050 5810 228 1800 500 4320 10 1 45540494 2714 -3.68 0.83 12 0.29 -1618.00 7168.00 11870 20231123 -49.79 5830 20241118 2.23 10400 -42.69 20240102 5830 2.23 20241118 11870 -49.79 20231123 5830 2.23 20241118 0.51 N 095700 500 227 억 1784918 N N 24 N 00 N
7 20241118 110711 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 6020 20 2 0.33 570902830 95570 40.69 6000 6090 5830 7800 4200 6000 5973.65 3.92 0 -12741 6226 6112 5986 5872 5746 6050 5810 228 1800 500 4320 10 1 45540494 2742 -3.72 0.84 12 0.21 -1618.00 7168.00 11870 20231123 -49.28 5830 20241118 3.26 10400 -42.12 20240102 5830 3.26 20241118 11870 -49.28 20231123 5830 3.26 20241118 0.51 N 095700 500 227 억 1784918 N N 24 N 00 N
8 20241118 100703 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 6050 50 2 0.83 417506150 70122 29.86 6000 6090 5830 7800 4200 6000 5953.97 3.92 0 -213 6226 6112 5986 5872 5746 6050 5810 228 1800 500 4320 10 1 45540494 2755 -3.74 0.84 12 0.15 -1618.00 7168.00 11870 20231123 -49.03 5830 20241118 3.77 10400 -41.83 20240102 5830 3.77 20241118 11870 -49.03 20231123 5830 3.77 20241118 0.51 N 095700 500 227 억 1784918 N N 24 N 00 N
9 20241118 090703 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5850 -150 5 -2.50 92621720 15726 6.70 6000 6020 5850 7800 4200 6000 5889.49 3.92 0 -5600 6226 6112 5986 5872 5746 6050 5810 228 1800 500 4320 10 1 45540494 2664 -3.62 0.82 12 0.03 -1618.00 7168.00 11870 20231123 -50.72 5840 20240805 0.17 10400 -43.75 20240102 5840 0.17 20240805 11870 -50.72 20231123 5840 0.17 20240805 0.51 N 095700 500 227 억 1784918 N N 24 N 00 N
10 20241115 160724 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 6000 -80 5 -1.32 1398395320 234289 74.11 6050 6100 5860 7900 4260 6080 5968.47 4.00 0 -36493 6660 6370 6210 5920 5760 6290 5840 228 1820 500 4370 10 1 45540494 2732 -3.71 0.84 12 0.51 -1618.00 7168.00 11870 20231123 -49.45 5840 20240805 2.74 10400 -42.31 20240102 5840 2.74 20240805 11870 -49.45 20231123 5840 2.74 20240805 0.52 N 095700 500 227 억 1821349 N N 24 N 00 N
11 20241115 150745 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 6030 -50 5 -0.82 1278737550 214325 67.79 6050 6100 5860 7900 4260 6080 5966.35 4.00 0 -37957 6660 6370 6210 5920 5760 6290 5840 228 1820 500 4370 10 1 45540494 2746 -3.73 0.84 12 0.47 -1618.00 7168.00 11870 20231123 -49.20 5840 20240805 3.25 10400 -42.02 20240102 5840 3.25 20240805 11870 -49.20 20231123 5840 3.25 20240805 0.52 N 095700 500 227 억 1821349 N N 132 N 00 N
12 20241115 140737 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 6030 -50 5 -0.82 1174009590 196973 62.31 6050 6090 5860 7900 4260 6080 5960.26 4.00 0 -30027 6660 6370 6210 5920 5760 6290 5840 228 1820 500 4370 10 1 45540494 2746 -3.73 0.84 12 0.43 -1618.00 7168.00 11870 20231123 -49.20 5840 20240805 3.25 10400 -42.02 20240102 5840 3.25 20240805 11870 -49.20 20231123 5840 3.25 20240805 0.52 N 095700 500 227 억 1821349 N N 132 N 00 N