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
199480/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
20241118,160846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,70,2,1.18,1211517560,200898,40.69,5860,6210,5810,7730,4170,5950,6030.55,6.89,0,15507,6483,6216,5913,5646,5343,6065,5495,51,1780,500,4160,10,1,10101638,608,-6.46,5.06,12,1.99,-932.00,1190.00,19800,20240812,-69.60,5610,20241115,7.31,19800,-69.60,20240812,5610,7.31,20241115,19800,-69.60,20240812,5610,7.31,20241115,3.33,N,199480,500,50 억,,695955,N,N,0,N,00,N
20241118,150858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,70,2,1.18,1144392330,189730,38.43,5860,6210,5810,7730,4170,5950,6031.69,6.89,0,14117,6483,6216,5913,5646,5343,6065,5495,51,1780,500,4160,10,1,10101638,608,-6.46,5.06,12,1.88,-932.00,1190.00,19800,20240812,-69.60,5610,20241115,7.31,19800,-69.60,20240812,5610,7.31,20241115,19800,-69.60,20240812,5610,7.31,20241115,3.33,N,199480,500,50 억,,695955,N,N,0,N,00,N
20241118,140859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6010,60,2,1.01,985072720,163207,33.05,5860,6210,5810,7730,4170,5950,6035.73,6.89,0,11032,6483,6216,5913,5646,5343,6065,5495,51,1780,500,4160,10,1,10101638,607,-6.45,5.05,12,1.62,-932.00,1190.00,19800,20240812,-69.65,5610,20241115,7.13,19800,-69.65,20240812,5610,7.13,20241115,19800,-69.65,20240812,5610,7.13,20241115,3.33,N,199480,500,50 억,,695955,N,N,0,N,00,N
20241118,130855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5960,10,2,0.17,888624540,147148,29.80,5860,6210,5810,7730,4170,5950,6038.98,6.89,0,13133,6483,6216,5913,5646,5343,6065,5495,51,1780,500,4160,10,1,10101638,602,-6.39,5.01,12,1.46,-932.00,1190.00,19800,20240812,-69.90,5610,20241115,6.24,19800,-69.90,20240812,5610,6.24,20241115,19800,-69.90,20240812,5610,6.24,20241115,3.33,N,199480,500,50 억,,695955,N,N,0,N,00,N
20241118,120858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,70,2,1.18,790092220,130676,26.47,5860,6210,5810,7730,4170,5950,6046.19,6.89,0,16699,6483,6216,5913,5646,5343,6065,5495,51,1780,500,4160,10,1,10101638,608,-6.46,5.06,12,1.29,-932.00,1190.00,19800,20240812,-69.60,5610,20241115,7.31,19800,-69.60,20240812,5610,7.31,20241115,19800,-69.60,20240812,5610,7.31,20241115,3.33,N,199480,500,50 억,,695955,N,N,0,N,00,N
20241118,110858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6150,200,2,3.36,704510540,116568,23.61,5860,6210,5810,7730,4170,5950,6043.77,6.89,0,13499,6483,6216,5913,5646,5343,6065,5495,51,1780,500,4160,10,1,10101638,621,-6.60,5.17,12,1.15,-932.00,1190.00,19800,20240812,-68.94,5610,20241115,9.63,19800,-68.94,20240812,5610,9.63,20241115,19800,-68.94,20240812,5610,9.63,20241115,3.33,N,199480,500,50 억,,695955,N,N,0,N,00,N
20241118,100847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6150,200,2,3.36,497019970,82900,16.79,5860,6170,5810,7730,4170,5950,5995.42,6.89,0,6291,6483,6216,5913,5646,5343,6065,5495,51,1780,500,4160,10,1,10101638,621,-6.60,5.17,12,0.82,-932.00,1190.00,19800,20240812,-68.94,5610,20241115,9.63,19800,-68.94,20240812,5610,9.63,20241115,19800,-68.94,20240812,5610,9.63,20241115,3.33,N,199480,500,50 억,,695955,N,N,0,N,00,N
20241118,090847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5860,-90,5,-1.51,164607150,28067,5.68,5860,5950,5810,7730,4170,5950,5864.79,6.89,0,4226,6483,6216,5913,5646,5343,6065,5495,51,1780,500,4160,10,1,10101638,592,-6.29,4.92,12,0.28,-932.00,1190.00,19800,20240812,-70.40,5610,20241115,4.46,19800,-70.40,20240812,5610,4.46,20241115,19800,-70.40,20240812,5610,4.46,20241115,3.33,N,199480,500,50 억,,695955,N,N,0,N,00,N
20241115,160917,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,5950,-130,5,-2.14,2815403980,478969,81.39,6150,6180,5610,7900,4260,6080,5877.80,6.40,0,49666,7173,6626,6353,5806,5533,6490,5670,51,1820,500,4250,10,1,10101638,601,-6.38,5.00,12,4.74,-932.00,1190.00,19800,20240812,-69.95,5610,20241115,6.06,19800,-69.95,20240812,5610,6.06,20241115,19800,-69.95,20240812,5610,6.06,20241115,3.16,N,199480,500,50 억,,646289,N,N,0,N,00,N
20241115,150943,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,5970,-110,5,-1.81,2677588900,455959,77.48,6150,6180,5610,7900,4260,6080,5872.22,6.40,0,41949,7173,6626,6353,5806,5533,6490,5670,51,1820,500,4250,10,1,10101638,603,-6.41,5.02,12,4.51,-932.00,1190.00,19800,20240812,-69.85,5610,20241115,6.42,19800,-69.85,20240812,5610,6.42,20241115,19800,-69.85,20240812,5610,6.42,20241115,3.16,N,199480,500,50 억,,646289,N,N,0,N,00,N
20241115,140934,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6060,-20,5,-0.33,2321891110,397043,67.47,6150,6180,5610,7900,4260,6080,5847.69,6.40,0,29660,7173,6626,6353,5806,5533,6490,5670,51,1820,500,4250,10,1,10101638,612,-6.50,5.09,12,3.93,-932.00,1190.00,19800,20240812,-69.39,5610,20241115,8.02,19800,-69.39,20240812,5610,8.02,20241115,19800,-69.39,20240812,5610,8.02,20241115,3.16,N,199480,500,50 억,,646289,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 160846 57 100.00 KOSDAQ 기타서비스 N N N N N 6020 70 2 1.18 1211517560 200898 40.69 5860 6210 5810 7730 4170 5950 6030.55 6.89 0 15507 6483 6216 5913 5646 5343 6065 5495 51 1780 500 4160 10 1 10101638 608 -6.46 5.06 12 1.99 -932.00 1190.00 19800 20240812 -69.60 5610 20241115 7.31 19800 -69.60 20240812 5610 7.31 20241115 19800 -69.60 20240812 5610 7.31 20241115 3.33 N 199480 500 50 억 695955 N N 0 N 00 N
3 20241118 150858 57 100.00 KOSDAQ 기타서비스 N N N N N 6020 70 2 1.18 1144392330 189730 38.43 5860 6210 5810 7730 4170 5950 6031.69 6.89 0 14117 6483 6216 5913 5646 5343 6065 5495 51 1780 500 4160 10 1 10101638 608 -6.46 5.06 12 1.88 -932.00 1190.00 19800 20240812 -69.60 5610 20241115 7.31 19800 -69.60 20240812 5610 7.31 20241115 19800 -69.60 20240812 5610 7.31 20241115 3.33 N 199480 500 50 억 695955 N N 0 N 00 N
4 20241118 140859 57 100.00 KOSDAQ 기타서비스 N N N N N 6010 60 2 1.01 985072720 163207 33.05 5860 6210 5810 7730 4170 5950 6035.73 6.89 0 11032 6483 6216 5913 5646 5343 6065 5495 51 1780 500 4160 10 1 10101638 607 -6.45 5.05 12 1.62 -932.00 1190.00 19800 20240812 -69.65 5610 20241115 7.13 19800 -69.65 20240812 5610 7.13 20241115 19800 -69.65 20240812 5610 7.13 20241115 3.33 N 199480 500 50 억 695955 N N 0 N 00 N
5 20241118 130855 57 100.00 KOSDAQ 기타서비스 N N N N N 5960 10 2 0.17 888624540 147148 29.80 5860 6210 5810 7730 4170 5950 6038.98 6.89 0 13133 6483 6216 5913 5646 5343 6065 5495 51 1780 500 4160 10 1 10101638 602 -6.39 5.01 12 1.46 -932.00 1190.00 19800 20240812 -69.90 5610 20241115 6.24 19800 -69.90 20240812 5610 6.24 20241115 19800 -69.90 20240812 5610 6.24 20241115 3.33 N 199480 500 50 억 695955 N N 0 N 00 N
6 20241118 120858 57 100.00 KOSDAQ 기타서비스 N N N N N 6020 70 2 1.18 790092220 130676 26.47 5860 6210 5810 7730 4170 5950 6046.19 6.89 0 16699 6483 6216 5913 5646 5343 6065 5495 51 1780 500 4160 10 1 10101638 608 -6.46 5.06 12 1.29 -932.00 1190.00 19800 20240812 -69.60 5610 20241115 7.31 19800 -69.60 20240812 5610 7.31 20241115 19800 -69.60 20240812 5610 7.31 20241115 3.33 N 199480 500 50 억 695955 N N 0 N 00 N
7 20241118 110858 57 100.00 KOSDAQ 기타서비스 N N N N N 6150 200 2 3.36 704510540 116568 23.61 5860 6210 5810 7730 4170 5950 6043.77 6.89 0 13499 6483 6216 5913 5646 5343 6065 5495 51 1780 500 4160 10 1 10101638 621 -6.60 5.17 12 1.15 -932.00 1190.00 19800 20240812 -68.94 5610 20241115 9.63 19800 -68.94 20240812 5610 9.63 20241115 19800 -68.94 20240812 5610 9.63 20241115 3.33 N 199480 500 50 억 695955 N N 0 N 00 N
8 20241118 100847 57 100.00 KOSDAQ 기타서비스 N N N N N 6150 200 2 3.36 497019970 82900 16.79 5860 6170 5810 7730 4170 5950 5995.42 6.89 0 6291 6483 6216 5913 5646 5343 6065 5495 51 1780 500 4160 10 1 10101638 621 -6.60 5.17 12 0.82 -932.00 1190.00 19800 20240812 -68.94 5610 20241115 9.63 19800 -68.94 20240812 5610 9.63 20241115 19800 -68.94 20240812 5610 9.63 20241115 3.33 N 199480 500 50 억 695955 N N 0 N 00 N
9 20241118 090847 57 100.00 KOSDAQ 기타서비스 N N N N N 5860 -90 5 -1.51 164607150 28067 5.68 5860 5950 5810 7730 4170 5950 5864.79 6.89 0 4226 6483 6216 5913 5646 5343 6065 5495 51 1780 500 4160 10 1 10101638 592 -6.29 4.92 12 0.28 -932.00 1190.00 19800 20240812 -70.40 5610 20241115 4.46 19800 -70.40 20240812 5610 4.46 20241115 19800 -70.40 20240812 5610 4.46 20241115 3.33 N 199480 500 50 억 695955 N N 0 N 00 N
10 20241115 160917 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 5950 -130 5 -2.14 2815403980 478969 81.39 6150 6180 5610 7900 4260 6080 5877.80 6.40 0 49666 7173 6626 6353 5806 5533 6490 5670 51 1820 500 4250 10 1 10101638 601 -6.38 5.00 12 4.74 -932.00 1190.00 19800 20240812 -69.95 5610 20241115 6.06 19800 -69.95 20240812 5610 6.06 20241115 19800 -69.95 20240812 5610 6.06 20241115 3.16 N 199480 500 50 억 646289 N N 0 N 00 N
11 20241115 150943 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 5970 -110 5 -1.81 2677588900 455959 77.48 6150 6180 5610 7900 4260 6080 5872.22 6.40 0 41949 7173 6626 6353 5806 5533 6490 5670 51 1820 500 4250 10 1 10101638 603 -6.41 5.02 12 4.51 -932.00 1190.00 19800 20240812 -69.85 5610 20241115 6.42 19800 -69.85 20240812 5610 6.42 20241115 19800 -69.85 20240812 5610 6.42 20241115 3.16 N 199480 500 50 억 646289 N N 0 N 00 N
12 20241115 140934 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 6060 -20 5 -0.33 2321891110 397043 67.47 6150 6180 5610 7900 4260 6080 5847.69 6.40 0 29660 7173 6626 6353 5806 5533 6490 5670 51 1820 500 4250 10 1 10101638 612 -6.50 5.09 12 3.93 -932.00 1190.00 19800 20240812 -69.39 5610 20241115 8.02 19800 -69.39 20240812 5610 8.02 20241115 19800 -69.39 20240812 5610 8.02 20241115 3.16 N 199480 500 50 억 646289 N N 0 N 00 N