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
185490/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
20241118,160833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2965,65,2,2.24,90842340,30747,54.40,2830,3050,2830,3770,2030,2900,2954.51,0.68,0,8365,3113,3006,2863,2756,2613,3060,2810,135,870,500,2030,5,1,27029784,801,-3.04,1.27,12,0.11,-976.00,2339.00,4895,20231221,-39.43,2430,20240624,22.02,4720,-37.18,20240816,2430,22.02,20240624,4895,-39.43,20231221,2430,22.02,20240624,0.16,N,185490,500,135 억,,182747,N,N,0,N,00,N
20241118,150844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2980,80,2,2.76,89800825,30396,53.78,2830,3050,2830,3770,2030,2900,2954.36,0.68,0,8455,3113,3006,2863,2756,2613,3060,2810,135,870,500,2030,5,1,27029784,805,-3.05,1.27,12,0.11,-976.00,2339.00,4895,20231221,-39.12,2430,20240624,22.63,4720,-36.86,20240816,2430,22.63,20240624,4895,-39.12,20231221,2430,22.63,20240624,0.16,N,185490,500,135 억,,182747,N,N,0,N,00,N
20241118,140846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,100,2,3.45,87838050,29740,52.62,2830,3050,2830,3770,2030,2900,2953.53,0.68,0,8455,3113,3006,2863,2756,2613,3060,2810,135,870,500,2030,5,1,27029784,811,-3.07,1.28,12,0.11,-976.00,2339.00,4895,20231221,-38.71,2430,20240624,23.46,4720,-36.44,20240816,2430,23.46,20240624,4895,-38.71,20231221,2430,23.46,20240624,0.16,N,185490,500,135 억,,182747,N,N,0,N,00,N
20241118,130842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2985,85,2,2.93,80271555,27216,48.15,2830,3050,2830,3770,2030,2900,2949.43,0.68,0,9232,3113,3006,2863,2756,2613,3060,2810,135,870,500,2030,5,1,27029784,807,-3.06,1.28,12,0.10,-976.00,2339.00,4895,20231221,-39.02,2430,20240624,22.84,4720,-36.76,20240816,2430,22.84,20240624,4895,-39.02,20231221,2430,22.84,20240624,0.16,N,185490,500,135 억,,182747,N,N,0,N,00,N
20241118,120845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,90,2,3.10,78229835,26531,46.94,2830,3050,2830,3770,2030,2900,2948.62,0.68,0,9278,3113,3006,2863,2756,2613,3060,2810,135,870,500,2030,5,1,27029784,808,-3.06,1.28,12,0.10,-976.00,2339.00,4895,20231221,-38.92,2430,20240624,23.05,4720,-36.65,20240816,2430,23.05,20240624,4895,-38.92,20231221,2430,23.05,20240624,0.16,N,185490,500,135 억,,182747,N,N,0,N,00,N
20241118,110845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2970,70,2,2.41,64706025,21973,38.88,2830,3050,2830,3770,2030,2900,2944.80,0.68,0,7670,3113,3006,2863,2756,2613,3060,2810,135,870,500,2030,5,1,27029784,803,-3.04,1.27,12,0.08,-976.00,2339.00,4895,20231221,-39.33,2430,20240624,22.22,4720,-37.08,20240816,2430,22.22,20240624,4895,-39.33,20231221,2430,22.22,20240624,0.16,N,185490,500,135 억,,182747,N,N,0,N,00,N
20241118,100835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,110,2,3.79,57407935,19531,34.56,2830,3050,2830,3770,2030,2900,2939.32,0.68,0,7649,3113,3006,2863,2756,2613,3060,2810,135,870,500,2030,5,1,27029784,814,-3.08,1.29,12,0.07,-976.00,2339.00,4895,20231221,-38.51,2430,20240624,23.87,4720,-36.23,20240816,2430,23.87,20240624,4895,-38.51,20231221,2430,23.87,20240624,0.16,N,185490,500,135 억,,182747,N,N,0,N,00,N
20241118,090834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,0,3,0.00,11015355,3847,6.81,2830,2900,2830,3770,2030,2900,2863.36,0.68,0,1453,3113,3006,2863,2756,2613,3060,2810,135,870,500,2030,5,1,27029784,784,-2.97,1.24,12,0.01,-976.00,2339.00,4895,20231221,-40.76,2430,20240624,19.34,4720,-38.56,20240816,2430,19.34,20240624,4895,-40.76,20231221,2430,19.34,20240624,0.16,N,185490,500,135 억,,182747,N,N,0,N,00,N
20241115,160904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,130,2,4.69,159801380,56288,110.42,2800,2970,2720,3600,1940,2770,2839.00,0.66,0,3460,2976,2872,2821,2717,2666,2847,2692,135,830,500,1930,5,1,27029784,784,-2.97,1.24,12,0.21,-976.00,2339.00,4895,20231221,-40.76,2430,20240624,19.34,4720,-38.56,20240816,2430,19.34,20240624,4895,-40.76,20231221,2430,19.34,20240624,0.17,N,185490,500,135 억,,179395,N,N,0,N,00,N
20241115,150929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,160,2,5.78,158000185,55671,109.21,2800,2970,2720,3600,1940,2770,2838.11,0.66,0,3293,2976,2872,2821,2717,2666,2847,2692,135,830,500,1930,5,1,27029784,792,-3.00,1.25,12,0.21,-976.00,2339.00,4895,20231221,-40.14,2430,20240624,20.58,4720,-37.92,20240816,2430,20.58,20240624,4895,-40.14,20231221,2430,20.58,20240624,0.17,N,185490,500,135 억,,179395,N,N,0,N,00,N
20241115,140920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2945,175,2,6.32,153837645,54253,106.43,2800,2970,2720,3600,1940,2770,2835.56,0.66,0,3170,2976,2872,2821,2717,2666,2847,2692,135,830,500,1930,5,1,27029784,796,-3.02,1.26,12,0.20,-976.00,2339.00,4895,20231221,-39.84,2430,20240624,21.19,4720,-37.61,20240816,2430,21.19,20240624,4895,-39.84,20231221,2430,21.19,20240624,0.17,N,185490,500,135 억,,179395,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 160833 57 100.00 KOSDAQ 기타서비스 N N N N N 2965 65 2 2.24 90842340 30747 54.40 2830 3050 2830 3770 2030 2900 2954.51 0.68 0 8365 3113 3006 2863 2756 2613 3060 2810 135 870 500 2030 5 1 27029784 801 -3.04 1.27 12 0.11 -976.00 2339.00 4895 20231221 -39.43 2430 20240624 22.02 4720 -37.18 20240816 2430 22.02 20240624 4895 -39.43 20231221 2430 22.02 20240624 0.16 N 185490 500 135 억 182747 N N 0 N 00 N
3 20241118 150844 57 100.00 KOSDAQ 기타서비스 N N N N N 2980 80 2 2.76 89800825 30396 53.78 2830 3050 2830 3770 2030 2900 2954.36 0.68 0 8455 3113 3006 2863 2756 2613 3060 2810 135 870 500 2030 5 1 27029784 805 -3.05 1.27 12 0.11 -976.00 2339.00 4895 20231221 -39.12 2430 20240624 22.63 4720 -36.86 20240816 2430 22.63 20240624 4895 -39.12 20231221 2430 22.63 20240624 0.16 N 185490 500 135 억 182747 N N 0 N 00 N
4 20241118 140846 57 100.00 KOSDAQ 기타서비스 N N N N N 3000 100 2 3.45 87838050 29740 52.62 2830 3050 2830 3770 2030 2900 2953.53 0.68 0 8455 3113 3006 2863 2756 2613 3060 2810 135 870 500 2030 5 1 27029784 811 -3.07 1.28 12 0.11 -976.00 2339.00 4895 20231221 -38.71 2430 20240624 23.46 4720 -36.44 20240816 2430 23.46 20240624 4895 -38.71 20231221 2430 23.46 20240624 0.16 N 185490 500 135 억 182747 N N 0 N 00 N
5 20241118 130842 57 100.00 KOSDAQ 기타서비스 N N N N N 2985 85 2 2.93 80271555 27216 48.15 2830 3050 2830 3770 2030 2900 2949.43 0.68 0 9232 3113 3006 2863 2756 2613 3060 2810 135 870 500 2030 5 1 27029784 807 -3.06 1.28 12 0.10 -976.00 2339.00 4895 20231221 -39.02 2430 20240624 22.84 4720 -36.76 20240816 2430 22.84 20240624 4895 -39.02 20231221 2430 22.84 20240624 0.16 N 185490 500 135 억 182747 N N 0 N 00 N
6 20241118 120845 57 100.00 KOSDAQ 기타서비스 N N N N N 2990 90 2 3.10 78229835 26531 46.94 2830 3050 2830 3770 2030 2900 2948.62 0.68 0 9278 3113 3006 2863 2756 2613 3060 2810 135 870 500 2030 5 1 27029784 808 -3.06 1.28 12 0.10 -976.00 2339.00 4895 20231221 -38.92 2430 20240624 23.05 4720 -36.65 20240816 2430 23.05 20240624 4895 -38.92 20231221 2430 23.05 20240624 0.16 N 185490 500 135 억 182747 N N 0 N 00 N
7 20241118 110845 57 100.00 KOSDAQ 기타서비스 N N N N N 2970 70 2 2.41 64706025 21973 38.88 2830 3050 2830 3770 2030 2900 2944.80 0.68 0 7670 3113 3006 2863 2756 2613 3060 2810 135 870 500 2030 5 1 27029784 803 -3.04 1.27 12 0.08 -976.00 2339.00 4895 20231221 -39.33 2430 20240624 22.22 4720 -37.08 20240816 2430 22.22 20240624 4895 -39.33 20231221 2430 22.22 20240624 0.16 N 185490 500 135 억 182747 N N 0 N 00 N
8 20241118 100835 57 100.00 KOSDAQ 기타서비스 N N N N N 3010 110 2 3.79 57407935 19531 34.56 2830 3050 2830 3770 2030 2900 2939.32 0.68 0 7649 3113 3006 2863 2756 2613 3060 2810 135 870 500 2030 5 1 27029784 814 -3.08 1.29 12 0.07 -976.00 2339.00 4895 20231221 -38.51 2430 20240624 23.87 4720 -36.23 20240816 2430 23.87 20240624 4895 -38.51 20231221 2430 23.87 20240624 0.16 N 185490 500 135 억 182747 N N 0 N 00 N
9 20241118 090834 57 100.00 KOSDAQ 기타서비스 N N N N N 2900 0 3 0.00 11015355 3847 6.81 2830 2900 2830 3770 2030 2900 2863.36 0.68 0 1453 3113 3006 2863 2756 2613 3060 2810 135 870 500 2030 5 1 27029784 784 -2.97 1.24 12 0.01 -976.00 2339.00 4895 20231221 -40.76 2430 20240624 19.34 4720 -38.56 20240816 2430 19.34 20240624 4895 -40.76 20231221 2430 19.34 20240624 0.16 N 185490 500 135 억 182747 N N 0 N 00 N
10 20241115 160904 57 100.00 KOSDAQ 기타서비스 N N N N N 2900 130 2 4.69 159801380 56288 110.42 2800 2970 2720 3600 1940 2770 2839.00 0.66 0 3460 2976 2872 2821 2717 2666 2847 2692 135 830 500 1930 5 1 27029784 784 -2.97 1.24 12 0.21 -976.00 2339.00 4895 20231221 -40.76 2430 20240624 19.34 4720 -38.56 20240816 2430 19.34 20240624 4895 -40.76 20231221 2430 19.34 20240624 0.17 N 185490 500 135 억 179395 N N 0 N 00 N
11 20241115 150929 57 100.00 KOSDAQ 기타서비스 N N N N N 2930 160 2 5.78 158000185 55671 109.21 2800 2970 2720 3600 1940 2770 2838.11 0.66 0 3293 2976 2872 2821 2717 2666 2847 2692 135 830 500 1930 5 1 27029784 792 -3.00 1.25 12 0.21 -976.00 2339.00 4895 20231221 -40.14 2430 20240624 20.58 4720 -37.92 20240816 2430 20.58 20240624 4895 -40.14 20231221 2430 20.58 20240624 0.17 N 185490 500 135 억 179395 N N 0 N 00 N
12 20241115 140920 57 100.00 KOSDAQ 기타서비스 N N N N N 2945 175 2 6.32 153837645 54253 106.43 2800 2970 2720 3600 1940 2770 2835.56 0.66 0 3170 2976 2872 2821 2717 2666 2847 2692 135 830 500 1930 5 1 27029784 796 -3.02 1.26 12 0.20 -976.00 2339.00 4895 20231221 -39.84 2430 20240624 21.19 4720 -37.61 20240816 2430 21.19 20240624 4895 -39.84 20231221 2430 21.19 20240624 0.17 N 185490 500 135 억 179395 N N 0 N 00 N