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
119830/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
20241118,160739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,-80,5,-1.54,969433220,186467,98.13,5210,5330,5030,6740,3640,5190,5198.95,1.43,0,42622,5450,5320,5060,4930,4670,5385,4995,107,1550,500,3840,10,1,21434297,1095,-14.60,0.75,12,0.87,-350.00,6770.00,8770,20240129,-41.73,4530,20241114,12.80,8770,-41.73,20240129,4530,12.80,20241114,8770,-41.73,20240129,4530,12.80,20241114,4.22,N,119830,500,107 억,,307571,N,N,0,N,00,N
20241118,150748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5160,-30,5,-0.58,917011730,176224,92.74,5210,5330,5030,6740,3640,5190,5203.67,1.43,0,45722,5450,5320,5060,4930,4670,5385,4995,107,1550,500,3840,10,1,21434297,1106,-14.74,0.76,12,0.82,-350.00,6770.00,8770,20240129,-41.16,4530,20241114,13.91,8770,-41.16,20240129,4530,13.91,20241114,8770,-41.16,20240129,4530,13.91,20241114,4.22,N,119830,500,107 억,,307571,N,N,0,N,00,N
20241118,140749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5300,110,2,2.12,272460030,51504,27.10,5210,5330,5130,6740,3640,5190,5290.08,1.43,0,343,5450,5320,5060,4930,4670,5385,4995,107,1550,500,3840,10,1,21434297,1136,-15.14,0.78,12,0.24,-350.00,6770.00,8770,20240129,-39.57,4530,20241114,17.00,8770,-39.57,20240129,4530,17.00,20241114,8770,-39.57,20240129,4530,17.00,20241114,4.22,N,119830,500,107 억,,307571,N,N,0,N,00,N
20241118,130747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5300,110,2,2.12,229123450,43317,22.80,5210,5330,5130,6740,3640,5190,5289.46,1.43,0,-3015,5450,5320,5060,4930,4670,5385,4995,107,1550,500,3840,10,1,21434297,1136,-15.14,0.78,12,0.20,-350.00,6770.00,8770,20240129,-39.57,4530,20241114,17.00,8770,-39.57,20240129,4530,17.00,20241114,8770,-39.57,20240129,4530,17.00,20241114,4.22,N,119830,500,107 억,,307571,N,N,0,N,00,N
20241118,120749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5300,110,2,2.12,217119190,41048,21.60,5210,5330,5130,6740,3640,5190,5289.40,1.43,0,-2738,5450,5320,5060,4930,4670,5385,4995,107,1550,500,3840,10,1,21434297,1136,-15.14,0.78,12,0.19,-350.00,6770.00,8770,20240129,-39.57,4530,20241114,17.00,8770,-39.57,20240129,4530,17.00,20241114,8770,-39.57,20240129,4530,17.00,20241114,4.22,N,119830,500,107 억,,307571,N,N,0,N,00,N
20241118,110750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5310,120,2,2.31,176858760,33457,17.61,5210,5330,5130,6740,3640,5190,5286.15,1.43,0,-2948,5450,5320,5060,4930,4670,5385,4995,107,1550,500,3840,10,1,21434297,1138,-15.17,0.78,12,0.16,-350.00,6770.00,8770,20240129,-39.45,4530,20241114,17.22,8770,-39.45,20240129,4530,17.22,20241114,8770,-39.45,20240129,4530,17.22,20241114,4.22,N,119830,500,107 억,,307571,N,N,0,N,00,N
20241118,100741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5330,140,2,2.70,153847650,29121,15.33,5210,5330,5130,6740,3640,5190,5283.05,1.43,0,-3122,5450,5320,5060,4930,4670,5385,4995,107,1550,500,3840,10,1,21434297,1142,-15.23,0.79,12,0.14,-350.00,6770.00,8770,20240129,-39.22,4530,20241114,17.66,8770,-39.22,20240129,4530,17.66,20241114,8770,-39.22,20240129,4530,17.66,20241114,4.22,N,119830,500,107 억,,307571,N,N,0,N,00,N
20241118,090740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5190,0,3,0.00,28549980,5491,2.89,5210,5240,5130,6740,3640,5190,5199.41,1.43,0,-682,5450,5320,5060,4930,4670,5385,4995,107,1550,500,3840,10,1,21434297,1112,-14.83,0.77,12,0.03,-350.00,6770.00,8770,20240129,-40.82,4530,20241114,14.57,8770,-40.82,20240129,4530,14.57,20241114,8770,-40.82,20240129,4530,14.57,20241114,4.22,N,119830,500,107 억,,307571,N,N,0,N,00,N
20241115,160805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5190,200,2,4.01,942686165,189836,69.96,4900,5190,4800,6480,3495,4990,4965.79,1.42,0,3261,5563,5276,4903,4616,4243,5090,4430,107,1490,500,3690,10,1,21434297,1112,-14.83,0.77,12,0.89,-350.00,6770.00,8770,20240129,-40.82,4530,20241114,14.57,8770,-40.82,20240129,4530,14.57,20241114,8770,-40.82,20240129,4530,14.57,20241114,4.43,N,119830,500,107 억,,304305,N,N,0,N,00,N
20241115,150827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5150,160,2,3.21,878094175,177379,65.37,4900,5170,4800,6480,3495,4990,4950.38,1.42,0,2514,5563,5276,4903,4616,4243,5090,4430,107,1490,500,3690,10,1,21434297,1104,-14.71,0.76,12,0.83,-350.00,6770.00,8770,20240129,-41.28,4530,20241114,13.69,8770,-41.28,20240129,4530,13.69,20241114,8770,-41.28,20240129,4530,13.69,20241114,4.43,N,119830,500,107 억,,304305,N,N,0,N,00,N
20241115,140819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5120,130,2,2.61,748698325,152199,56.09,4900,5120,4800,6480,3495,4990,4919.21,1.42,0,-7844,5563,5276,4903,4616,4243,5090,4430,107,1490,500,3690,10,1,21434297,1097,-14.63,0.76,12,0.71,-350.00,6770.00,8770,20240129,-41.62,4530,20241114,13.02,8770,-41.62,20240129,4530,13.02,20241114,8770,-41.62,20240129,4530,13.02,20241114,4.43,N,119830,500,107 억,,304305,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 160739 57 100.00 KOSDAQ 기타서비스 N N N N N 5110 -80 5 -1.54 969433220 186467 98.13 5210 5330 5030 6740 3640 5190 5198.95 1.43 0 42622 5450 5320 5060 4930 4670 5385 4995 107 1550 500 3840 10 1 21434297 1095 -14.60 0.75 12 0.87 -350.00 6770.00 8770 20240129 -41.73 4530 20241114 12.80 8770 -41.73 20240129 4530 12.80 20241114 8770 -41.73 20240129 4530 12.80 20241114 4.22 N 119830 500 107 억 307571 N N 0 N 00 N
3 20241118 150748 57 100.00 KOSDAQ 기타서비스 N N N N N 5160 -30 5 -0.58 917011730 176224 92.74 5210 5330 5030 6740 3640 5190 5203.67 1.43 0 45722 5450 5320 5060 4930 4670 5385 4995 107 1550 500 3840 10 1 21434297 1106 -14.74 0.76 12 0.82 -350.00 6770.00 8770 20240129 -41.16 4530 20241114 13.91 8770 -41.16 20240129 4530 13.91 20241114 8770 -41.16 20240129 4530 13.91 20241114 4.22 N 119830 500 107 억 307571 N N 0 N 00 N
4 20241118 140749 57 100.00 KOSDAQ 기타서비스 N N N N N 5300 110 2 2.12 272460030 51504 27.10 5210 5330 5130 6740 3640 5190 5290.08 1.43 0 343 5450 5320 5060 4930 4670 5385 4995 107 1550 500 3840 10 1 21434297 1136 -15.14 0.78 12 0.24 -350.00 6770.00 8770 20240129 -39.57 4530 20241114 17.00 8770 -39.57 20240129 4530 17.00 20241114 8770 -39.57 20240129 4530 17.00 20241114 4.22 N 119830 500 107 억 307571 N N 0 N 00 N
5 20241118 130747 57 100.00 KOSDAQ 기타서비스 N N N N N 5300 110 2 2.12 229123450 43317 22.80 5210 5330 5130 6740 3640 5190 5289.46 1.43 0 -3015 5450 5320 5060 4930 4670 5385 4995 107 1550 500 3840 10 1 21434297 1136 -15.14 0.78 12 0.20 -350.00 6770.00 8770 20240129 -39.57 4530 20241114 17.00 8770 -39.57 20240129 4530 17.00 20241114 8770 -39.57 20240129 4530 17.00 20241114 4.22 N 119830 500 107 억 307571 N N 0 N 00 N
6 20241118 120749 57 100.00 KOSDAQ 기타서비스 N N N N N 5300 110 2 2.12 217119190 41048 21.60 5210 5330 5130 6740 3640 5190 5289.40 1.43 0 -2738 5450 5320 5060 4930 4670 5385 4995 107 1550 500 3840 10 1 21434297 1136 -15.14 0.78 12 0.19 -350.00 6770.00 8770 20240129 -39.57 4530 20241114 17.00 8770 -39.57 20240129 4530 17.00 20241114 8770 -39.57 20240129 4530 17.00 20241114 4.22 N 119830 500 107 억 307571 N N 0 N 00 N
7 20241118 110750 57 100.00 KOSDAQ 기타서비스 N N N N N 5310 120 2 2.31 176858760 33457 17.61 5210 5330 5130 6740 3640 5190 5286.15 1.43 0 -2948 5450 5320 5060 4930 4670 5385 4995 107 1550 500 3840 10 1 21434297 1138 -15.17 0.78 12 0.16 -350.00 6770.00 8770 20240129 -39.45 4530 20241114 17.22 8770 -39.45 20240129 4530 17.22 20241114 8770 -39.45 20240129 4530 17.22 20241114 4.22 N 119830 500 107 억 307571 N N 0 N 00 N
8 20241118 100741 57 100.00 KOSDAQ 기타서비스 N N N N N 5330 140 2 2.70 153847650 29121 15.33 5210 5330 5130 6740 3640 5190 5283.05 1.43 0 -3122 5450 5320 5060 4930 4670 5385 4995 107 1550 500 3840 10 1 21434297 1142 -15.23 0.79 12 0.14 -350.00 6770.00 8770 20240129 -39.22 4530 20241114 17.66 8770 -39.22 20240129 4530 17.66 20241114 8770 -39.22 20240129 4530 17.66 20241114 4.22 N 119830 500 107 억 307571 N N 0 N 00 N
9 20241118 090740 57 100.00 KOSDAQ 기타서비스 N N N N N 5190 0 3 0.00 28549980 5491 2.89 5210 5240 5130 6740 3640 5190 5199.41 1.43 0 -682 5450 5320 5060 4930 4670 5385 4995 107 1550 500 3840 10 1 21434297 1112 -14.83 0.77 12 0.03 -350.00 6770.00 8770 20240129 -40.82 4530 20241114 14.57 8770 -40.82 20240129 4530 14.57 20241114 8770 -40.82 20240129 4530 14.57 20241114 4.22 N 119830 500 107 억 307571 N N 0 N 00 N
10 20241115 160805 57 100.00 KOSDAQ 기타서비스 N N N N N 5190 200 2 4.01 942686165 189836 69.96 4900 5190 4800 6480 3495 4990 4965.79 1.42 0 3261 5563 5276 4903 4616 4243 5090 4430 107 1490 500 3690 10 1 21434297 1112 -14.83 0.77 12 0.89 -350.00 6770.00 8770 20240129 -40.82 4530 20241114 14.57 8770 -40.82 20240129 4530 14.57 20241114 8770 -40.82 20240129 4530 14.57 20241114 4.43 N 119830 500 107 억 304305 N N 0 N 00 N
11 20241115 150827 57 100.00 KOSDAQ 기타서비스 N N N N N 5150 160 2 3.21 878094175 177379 65.37 4900 5170 4800 6480 3495 4990 4950.38 1.42 0 2514 5563 5276 4903 4616 4243 5090 4430 107 1490 500 3690 10 1 21434297 1104 -14.71 0.76 12 0.83 -350.00 6770.00 8770 20240129 -41.28 4530 20241114 13.69 8770 -41.28 20240129 4530 13.69 20241114 8770 -41.28 20240129 4530 13.69 20241114 4.43 N 119830 500 107 억 304305 N N 0 N 00 N
12 20241115 140819 57 100.00 KOSDAQ 기타서비스 N N N N N 5120 130 2 2.61 748698325 152199 56.09 4900 5120 4800 6480 3495 4990 4919.21 1.42 0 -7844 5563 5276 4903 4616 4243 5090 4430 107 1490 500 3690 10 1 21434297 1097 -14.63 0.76 12 0.71 -350.00 6770.00 8770 20240129 -41.62 4530 20241114 13.02 8770 -41.62 20240129 4530 13.02 20241114 8770 -41.62 20240129 4530 13.02 20241114 4.43 N 119830 500 107 억 304305 N N 0 N 00 N