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
187220/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
20241118,160834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,5,2,0.16,228744345,73576,73.97,3100,3175,3045,4055,2185,3120,3108.95,0.93,0,-668,3243,3181,3138,3076,3033,3212,3107,58,935,500,1870,5,1,11698021,366,-2.46,0.43,12,0.63,-1269.00,7330.00,9480,20231227,-67.04,2760,20240909,13.22,9160,-65.88,20240103,2760,13.22,20240909,9480,-67.04,20231227,2760,13.22,20240909,1.83,N,187220,500,58 억,,108623,N,N,0,N,00,N
20241118,150845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3105,-15,5,-0.48,222042000,71431,71.81,3100,3175,3045,4055,2185,3120,3108.48,0.93,0,-121,3243,3181,3138,3076,3033,3212,3107,58,935,500,1870,5,1,11698021,363,-2.45,0.42,12,0.61,-1269.00,7330.00,9480,20231227,-67.25,2760,20240909,12.50,9160,-66.10,20240103,2760,12.50,20240909,9480,-67.25,20231227,2760,12.50,20240909,1.83,N,187220,500,58 억,,108623,N,N,0,N,00,N
20241118,140847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,-50,5,-1.60,194748440,62597,62.93,3100,3175,3045,4055,2185,3120,3111.15,0.93,0,-946,3243,3181,3138,3076,3033,3212,3107,58,935,500,1870,5,1,11698021,359,-2.42,0.42,12,0.54,-1269.00,7330.00,9480,20231227,-67.62,2760,20240909,11.23,9160,-66.48,20240103,2760,11.23,20240909,9480,-67.62,20231227,2760,11.23,20240909,1.83,N,187220,500,58 억,,108623,N,N,0,N,00,N
20241118,130843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3080,-40,5,-1.28,172875750,55490,55.78,3100,3175,3045,4055,2185,3120,3115.44,0.93,0,645,3243,3181,3138,3076,3033,3212,3107,58,935,500,1870,5,1,11698021,360,-2.43,0.42,12,0.47,-1269.00,7330.00,9480,20231227,-67.51,2760,20240909,11.59,9160,-66.38,20240103,2760,11.59,20240909,9480,-67.51,20231227,2760,11.59,20240909,1.83,N,187220,500,58 억,,108623,N,N,0,N,00,N
20241118,120846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,0,3,0.00,130425055,41784,42.00,3100,3175,3045,4055,2185,3120,3121.41,0.93,0,6745,3243,3181,3138,3076,3033,3212,3107,58,935,500,1870,5,1,11698021,365,-2.46,0.43,12,0.36,-1269.00,7330.00,9480,20231227,-67.09,2760,20240909,13.04,9160,-65.94,20240103,2760,13.04,20240909,9480,-67.09,20231227,2760,13.04,20240909,1.83,N,187220,500,58 억,,108623,N,N,0,N,00,N
20241118,110846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3115,-5,5,-0.16,114413765,36648,36.84,3100,3175,3045,4055,2185,3120,3121.96,0.93,0,6362,3243,3181,3138,3076,3033,3212,3107,58,935,500,1870,5,1,11698021,364,-2.45,0.42,12,0.31,-1269.00,7330.00,9480,20231227,-67.14,2760,20240909,12.86,9160,-65.99,20240103,2760,12.86,20240909,9480,-67.14,20231227,2760,12.86,20240909,1.83,N,187220,500,58 억,,108623,N,N,0,N,00,N
20241118,100835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3115,-5,5,-0.16,77644315,24848,24.98,3100,3175,3045,4055,2185,3120,3124.77,0.93,0,5161,3243,3181,3138,3076,3033,3212,3107,58,935,500,1870,5,1,11698021,364,-2.45,0.42,12,0.21,-1269.00,7330.00,9480,20231227,-67.14,2760,20240909,12.86,9160,-65.99,20240103,2760,12.86,20240909,9480,-67.14,20231227,2760,12.86,20240909,1.83,N,187220,500,58 억,,108623,N,N,0,N,00,N
20241118,090835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,-55,5,-1.76,11135645,3628,3.65,3100,3100,3045,4055,2185,3120,3069.35,0.93,0,1411,3243,3181,3138,3076,3033,3212,3107,58,935,500,1870,5,1,11698021,359,-2.42,0.42,12,0.03,-1269.00,7330.00,9480,20231227,-67.67,2760,20240909,11.05,9160,-66.54,20240103,2760,11.05,20240909,9480,-67.67,20231227,2760,11.05,20240909,1.83,N,187220,500,58 억,,108623,N,N,0,N,00,N
20241115,160905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,-35,5,-1.11,307288995,97464,207.24,3095,3200,3095,4100,2210,3155,3152.85,0.82,0,10957,3288,3221,3133,3066,2978,3255,3100,58,945,500,1890,5,1,11698021,365,-2.46,0.43,12,0.83,-1269.00,7330.00,9480,20231227,-67.09,2760,20240909,13.04,9160,-65.94,20240103,2760,13.04,20240909,9480,-67.09,20231227,2760,13.04,20240909,1.81,N,187220,500,58 억,,96426,N,N,0,N,00,N
20241115,150930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-10,5,-0.32,288464005,91454,194.46,3095,3200,3095,4100,2210,3155,3154.20,0.82,0,10494,3288,3221,3133,3066,2978,3255,3100,58,945,500,1890,5,1,11698021,368,-2.48,0.43,12,0.78,-1269.00,7330.00,9480,20231227,-66.82,2760,20240909,13.95,9160,-65.67,20240103,2760,13.95,20240909,9480,-66.82,20231227,2760,13.95,20240909,1.81,N,187220,500,58 억,,96426,N,N,0,N,00,N
20241115,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,30,2,0.95,219091100,69485,147.75,3095,3200,3095,4100,2210,3155,3153.07,0.82,0,8656,3288,3221,3133,3066,2978,3255,3100,58,945,500,1890,5,1,11698021,373,-2.51,0.43,12,0.59,-1269.00,7330.00,9480,20231227,-66.40,2760,20240909,15.40,9160,-65.23,20240103,2760,15.40,20240909,9480,-66.40,20231227,2760,15.40,20240909,1.81,N,187220,500,58 억,,96426,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 160834 57 100.00 KOSDAQ 기타서비스 N N N N N 3125 5 2 0.16 228744345 73576 73.97 3100 3175 3045 4055 2185 3120 3108.95 0.93 0 -668 3243 3181 3138 3076 3033 3212 3107 58 935 500 1870 5 1 11698021 366 -2.46 0.43 12 0.63 -1269.00 7330.00 9480 20231227 -67.04 2760 20240909 13.22 9160 -65.88 20240103 2760 13.22 20240909 9480 -67.04 20231227 2760 13.22 20240909 1.83 N 187220 500 58 억 108623 N N 0 N 00 N
3 20241118 150845 57 100.00 KOSDAQ 기타서비스 N N N N N 3105 -15 5 -0.48 222042000 71431 71.81 3100 3175 3045 4055 2185 3120 3108.48 0.93 0 -121 3243 3181 3138 3076 3033 3212 3107 58 935 500 1870 5 1 11698021 363 -2.45 0.42 12 0.61 -1269.00 7330.00 9480 20231227 -67.25 2760 20240909 12.50 9160 -66.10 20240103 2760 12.50 20240909 9480 -67.25 20231227 2760 12.50 20240909 1.83 N 187220 500 58 억 108623 N N 0 N 00 N
4 20241118 140847 57 100.00 KOSDAQ 기타서비스 N N N N N 3070 -50 5 -1.60 194748440 62597 62.93 3100 3175 3045 4055 2185 3120 3111.15 0.93 0 -946 3243 3181 3138 3076 3033 3212 3107 58 935 500 1870 5 1 11698021 359 -2.42 0.42 12 0.54 -1269.00 7330.00 9480 20231227 -67.62 2760 20240909 11.23 9160 -66.48 20240103 2760 11.23 20240909 9480 -67.62 20231227 2760 11.23 20240909 1.83 N 187220 500 58 억 108623 N N 0 N 00 N
5 20241118 130843 57 100.00 KOSDAQ 기타서비스 N N N N N 3080 -40 5 -1.28 172875750 55490 55.78 3100 3175 3045 4055 2185 3120 3115.44 0.93 0 645 3243 3181 3138 3076 3033 3212 3107 58 935 500 1870 5 1 11698021 360 -2.43 0.42 12 0.47 -1269.00 7330.00 9480 20231227 -67.51 2760 20240909 11.59 9160 -66.38 20240103 2760 11.59 20240909 9480 -67.51 20231227 2760 11.59 20240909 1.83 N 187220 500 58 억 108623 N N 0 N 00 N
6 20241118 120846 57 100.00 KOSDAQ 기타서비스 N N N N N 3120 0 3 0.00 130425055 41784 42.00 3100 3175 3045 4055 2185 3120 3121.41 0.93 0 6745 3243 3181 3138 3076 3033 3212 3107 58 935 500 1870 5 1 11698021 365 -2.46 0.43 12 0.36 -1269.00 7330.00 9480 20231227 -67.09 2760 20240909 13.04 9160 -65.94 20240103 2760 13.04 20240909 9480 -67.09 20231227 2760 13.04 20240909 1.83 N 187220 500 58 억 108623 N N 0 N 00 N
7 20241118 110846 57 100.00 KOSDAQ 기타서비스 N N N N N 3115 -5 5 -0.16 114413765 36648 36.84 3100 3175 3045 4055 2185 3120 3121.96 0.93 0 6362 3243 3181 3138 3076 3033 3212 3107 58 935 500 1870 5 1 11698021 364 -2.45 0.42 12 0.31 -1269.00 7330.00 9480 20231227 -67.14 2760 20240909 12.86 9160 -65.99 20240103 2760 12.86 20240909 9480 -67.14 20231227 2760 12.86 20240909 1.83 N 187220 500 58 억 108623 N N 0 N 00 N
8 20241118 100835 57 100.00 KOSDAQ 기타서비스 N N N N N 3115 -5 5 -0.16 77644315 24848 24.98 3100 3175 3045 4055 2185 3120 3124.77 0.93 0 5161 3243 3181 3138 3076 3033 3212 3107 58 935 500 1870 5 1 11698021 364 -2.45 0.42 12 0.21 -1269.00 7330.00 9480 20231227 -67.14 2760 20240909 12.86 9160 -65.99 20240103 2760 12.86 20240909 9480 -67.14 20231227 2760 12.86 20240909 1.83 N 187220 500 58 억 108623 N N 0 N 00 N
9 20241118 090835 57 100.00 KOSDAQ 기타서비스 N N N N N 3065 -55 5 -1.76 11135645 3628 3.65 3100 3100 3045 4055 2185 3120 3069.35 0.93 0 1411 3243 3181 3138 3076 3033 3212 3107 58 935 500 1870 5 1 11698021 359 -2.42 0.42 12 0.03 -1269.00 7330.00 9480 20231227 -67.67 2760 20240909 11.05 9160 -66.54 20240103 2760 11.05 20240909 9480 -67.67 20231227 2760 11.05 20240909 1.83 N 187220 500 58 억 108623 N N 0 N 00 N
10 20241115 160905 57 100.00 KOSDAQ 기타서비스 N N N N N 3120 -35 5 -1.11 307288995 97464 207.24 3095 3200 3095 4100 2210 3155 3152.85 0.82 0 10957 3288 3221 3133 3066 2978 3255 3100 58 945 500 1890 5 1 11698021 365 -2.46 0.43 12 0.83 -1269.00 7330.00 9480 20231227 -67.09 2760 20240909 13.04 9160 -65.94 20240103 2760 13.04 20240909 9480 -67.09 20231227 2760 13.04 20240909 1.81 N 187220 500 58 억 96426 N N 0 N 00 N
11 20241115 150930 57 100.00 KOSDAQ 기타서비스 N N N N N 3145 -10 5 -0.32 288464005 91454 194.46 3095 3200 3095 4100 2210 3155 3154.20 0.82 0 10494 3288 3221 3133 3066 2978 3255 3100 58 945 500 1890 5 1 11698021 368 -2.48 0.43 12 0.78 -1269.00 7330.00 9480 20231227 -66.82 2760 20240909 13.95 9160 -65.67 20240103 2760 13.95 20240909 9480 -66.82 20231227 2760 13.95 20240909 1.81 N 187220 500 58 억 96426 N N 0 N 00 N
12 20241115 140921 57 100.00 KOSDAQ 기타서비스 N N N N N 3185 30 2 0.95 219091100 69485 147.75 3095 3200 3095 4100 2210 3155 3153.07 0.82 0 8656 3288 3221 3133 3066 2978 3255 3100 58 945 500 1890 5 1 11698021 373 -2.51 0.43 12 0.59 -1269.00 7330.00 9480 20231227 -66.40 2760 20240909 15.40 9160 -65.23 20240103 2760 15.40 20240909 9480 -66.40 20231227 2760 15.40 20240909 1.81 N 187220 500 58 억 96426 N N 0 N 00 N