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
216050/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
20241118,160908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7660,270,2,3.65,295838960,39157,90.57,7390,7670,7320,9600,5180,7390,7555.20,2.61,0,2840,7716,7552,7226,7062,6736,7635,7145,64,2210,500,5170,10,1,12843222,984,7.78,0.74,12,0.30,984.00,10339.00,12260,20240112,-37.52,6020,20240806,27.24,12260,-37.52,20240112,6020,27.24,20240806,12260,-37.52,20240112,6020,27.24,20240806,1.73,N,216050,500,64 억,,335608,N,N,0,N,00,N
20241118,150919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7630,240,2,3.25,273733390,36268,83.88,7390,7640,7320,9600,5180,7390,7547.52,2.61,0,2489,7716,7552,7226,7062,6736,7635,7145,64,2210,500,5170,10,1,12843222,980,7.75,0.74,12,0.28,984.00,10339.00,12260,20240112,-37.77,6020,20240806,26.74,12260,-37.77,20240112,6020,26.74,20240806,12260,-37.77,20240112,6020,26.74,20240806,1.73,N,216050,500,64 억,,335608,N,N,0,N,00,N
20241118,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7620,230,2,3.11,256207120,33969,78.57,7390,7640,7320,9600,5180,7390,7542.38,2.61,0,1671,7716,7552,7226,7062,6736,7635,7145,64,2210,500,5170,10,1,12843222,979,7.74,0.74,12,0.26,984.00,10339.00,12260,20240112,-37.85,6020,20240806,26.58,12260,-37.85,20240112,6020,26.58,20240806,12260,-37.85,20240112,6020,26.58,20240806,1.73,N,216050,500,64 억,,335608,N,N,0,N,00,N
20241118,130916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,210,2,2.84,190887130,25372,58.68,7390,7600,7320,9600,5180,7390,7523.53,2.61,0,-2729,7716,7552,7226,7062,6736,7635,7145,64,2210,500,5170,10,1,12843222,976,7.72,0.74,12,0.20,984.00,10339.00,12260,20240112,-38.01,6020,20240806,26.25,12260,-38.01,20240112,6020,26.25,20240806,12260,-38.01,20240112,6020,26.25,20240806,1.73,N,216050,500,64 억,,335608,N,N,0,N,00,N
20241118,120919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7560,170,2,2.30,88976170,11851,27.41,7390,7600,7320,9600,5180,7390,7507.90,2.61,0,-2240,7716,7552,7226,7062,6736,7635,7145,64,2210,500,5170,10,1,12843222,971,7.68,0.73,12,0.09,984.00,10339.00,12260,20240112,-38.34,6020,20240806,25.58,12260,-38.34,20240112,6020,25.58,20240806,12260,-38.34,20240112,6020,25.58,20240806,1.73,N,216050,500,64 억,,335608,N,N,0,N,00,N
20241118,110920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7550,160,2,2.17,75879760,10120,23.41,7390,7600,7320,9600,5180,7390,7498.00,2.61,0,-2026,7716,7552,7226,7062,6736,7635,7145,64,2210,500,5170,10,1,12843222,970,7.67,0.73,12,0.08,984.00,10339.00,12260,20240112,-38.42,6020,20240806,25.42,12260,-38.42,20240112,6020,25.42,20240806,12260,-38.42,20240112,6020,25.42,20240806,1.73,N,216050,500,64 억,,335608,N,N,0,N,00,N
20241118,100908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7570,180,2,2.44,41020850,5509,12.74,7390,7570,7320,9600,5180,7390,7446.15,2.61,0,-529,7716,7552,7226,7062,6736,7635,7145,64,2210,500,5170,10,1,12843222,972,7.69,0.73,12,0.04,984.00,10339.00,12260,20240112,-38.25,6020,20240806,25.75,12260,-38.25,20240112,6020,25.75,20240806,12260,-38.25,20240112,6020,25.75,20240806,1.73,N,216050,500,64 억,,335608,N,N,0,N,00,N
20241118,090908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7390,0,3,0.00,11480900,1560,3.61,7390,7400,7320,9600,5180,7390,7359.55,2.61,0,-890,7716,7552,7226,7062,6736,7635,7145,64,2210,500,5170,10,1,12843222,949,7.51,0.71,12,0.01,984.00,10339.00,12260,20240112,-39.72,6020,20240806,22.76,12260,-39.72,20240112,6020,22.76,20240806,12260,-39.72,20240112,6020,22.76,20240806,1.73,N,216050,500,64 억,,335608,N,N,0,N,00,N
20241115,160940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7390,420,2,6.03,308269190,43218,176.54,6900,7390,6900,9060,4880,6970,7132.89,2.56,0,7067,7263,7116,7043,6896,6823,7080,6860,64,2090,500,4870,10,1,12843222,949,7.51,0.71,12,0.34,984.00,10339.00,12260,20240112,-39.72,6020,20240806,22.76,12260,-39.72,20240112,6020,22.76,20240806,12260,-39.72,20240112,6020,22.76,20240806,1.81,N,216050,500,64 억,,328618,N,N,0,N,00,N
20241115,151008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,290,2,4.16,285612550,40121,163.89,6900,7340,6900,9060,4880,6970,7118.78,2.56,0,6138,7263,7116,7043,6896,6823,7080,6860,64,2090,500,4870,10,1,12843222,932,7.38,0.70,12,0.31,984.00,10339.00,12260,20240112,-40.78,6020,20240806,20.60,12260,-40.78,20240112,6020,20.60,20240806,12260,-40.78,20240112,6020,20.60,20240806,1.81,N,216050,500,64 억,,328618,N,N,0,N,00,N
20241115,140958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7280,310,2,4.45,244663230,34512,140.98,6900,7320,6900,9060,4880,6970,7089.22,2.56,0,4905,7263,7116,7043,6896,6823,7080,6860,64,2090,500,4870,10,1,12843222,935,7.40,0.70,12,0.27,984.00,10339.00,12260,20240112,-40.62,6020,20240806,20.93,12260,-40.62,20240112,6020,20.93,20240806,12260,-40.62,20240112,6020,20.93,20240806,1.81,N,216050,500,64 억,,328618,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 160908 57 100.00 KOSDAQ 기타서비스 N N N N N 7660 270 2 3.65 295838960 39157 90.57 7390 7670 7320 9600 5180 7390 7555.20 2.61 0 2840 7716 7552 7226 7062 6736 7635 7145 64 2210 500 5170 10 1 12843222 984 7.78 0.74 12 0.30 984.00 10339.00 12260 20240112 -37.52 6020 20240806 27.24 12260 -37.52 20240112 6020 27.24 20240806 12260 -37.52 20240112 6020 27.24 20240806 1.73 N 216050 500 64 억 335608 N N 0 N 00 N
3 20241118 150919 57 100.00 KOSDAQ 기타서비스 N N N N N 7630 240 2 3.25 273733390 36268 83.88 7390 7640 7320 9600 5180 7390 7547.52 2.61 0 2489 7716 7552 7226 7062 6736 7635 7145 64 2210 500 5170 10 1 12843222 980 7.75 0.74 12 0.28 984.00 10339.00 12260 20240112 -37.77 6020 20240806 26.74 12260 -37.77 20240112 6020 26.74 20240806 12260 -37.77 20240112 6020 26.74 20240806 1.73 N 216050 500 64 억 335608 N N 0 N 00 N
4 20241118 140921 57 100.00 KOSDAQ 기타서비스 N N N N N 7620 230 2 3.11 256207120 33969 78.57 7390 7640 7320 9600 5180 7390 7542.38 2.61 0 1671 7716 7552 7226 7062 6736 7635 7145 64 2210 500 5170 10 1 12843222 979 7.74 0.74 12 0.26 984.00 10339.00 12260 20240112 -37.85 6020 20240806 26.58 12260 -37.85 20240112 6020 26.58 20240806 12260 -37.85 20240112 6020 26.58 20240806 1.73 N 216050 500 64 억 335608 N N 0 N 00 N
5 20241118 130916 57 100.00 KOSDAQ 기타서비스 N N N N N 7600 210 2 2.84 190887130 25372 58.68 7390 7600 7320 9600 5180 7390 7523.53 2.61 0 -2729 7716 7552 7226 7062 6736 7635 7145 64 2210 500 5170 10 1 12843222 976 7.72 0.74 12 0.20 984.00 10339.00 12260 20240112 -38.01 6020 20240806 26.25 12260 -38.01 20240112 6020 26.25 20240806 12260 -38.01 20240112 6020 26.25 20240806 1.73 N 216050 500 64 억 335608 N N 0 N 00 N
6 20241118 120919 57 100.00 KOSDAQ 기타서비스 N N N N N 7560 170 2 2.30 88976170 11851 27.41 7390 7600 7320 9600 5180 7390 7507.90 2.61 0 -2240 7716 7552 7226 7062 6736 7635 7145 64 2210 500 5170 10 1 12843222 971 7.68 0.73 12 0.09 984.00 10339.00 12260 20240112 -38.34 6020 20240806 25.58 12260 -38.34 20240112 6020 25.58 20240806 12260 -38.34 20240112 6020 25.58 20240806 1.73 N 216050 500 64 억 335608 N N 0 N 00 N
7 20241118 110920 57 100.00 KOSDAQ 기타서비스 N N N N N 7550 160 2 2.17 75879760 10120 23.41 7390 7600 7320 9600 5180 7390 7498.00 2.61 0 -2026 7716 7552 7226 7062 6736 7635 7145 64 2210 500 5170 10 1 12843222 970 7.67 0.73 12 0.08 984.00 10339.00 12260 20240112 -38.42 6020 20240806 25.42 12260 -38.42 20240112 6020 25.42 20240806 12260 -38.42 20240112 6020 25.42 20240806 1.73 N 216050 500 64 억 335608 N N 0 N 00 N
8 20241118 100908 57 100.00 KOSDAQ 기타서비스 N N N N N 7570 180 2 2.44 41020850 5509 12.74 7390 7570 7320 9600 5180 7390 7446.15 2.61 0 -529 7716 7552 7226 7062 6736 7635 7145 64 2210 500 5170 10 1 12843222 972 7.69 0.73 12 0.04 984.00 10339.00 12260 20240112 -38.25 6020 20240806 25.75 12260 -38.25 20240112 6020 25.75 20240806 12260 -38.25 20240112 6020 25.75 20240806 1.73 N 216050 500 64 억 335608 N N 0 N 00 N
9 20241118 090908 57 100.00 KOSDAQ 기타서비스 N N N N N 7390 0 3 0.00 11480900 1560 3.61 7390 7400 7320 9600 5180 7390 7359.55 2.61 0 -890 7716 7552 7226 7062 6736 7635 7145 64 2210 500 5170 10 1 12843222 949 7.51 0.71 12 0.01 984.00 10339.00 12260 20240112 -39.72 6020 20240806 22.76 12260 -39.72 20240112 6020 22.76 20240806 12260 -39.72 20240112 6020 22.76 20240806 1.73 N 216050 500 64 억 335608 N N 0 N 00 N
10 20241115 160940 57 100.00 KOSDAQ 기타서비스 N N N N N 7390 420 2 6.03 308269190 43218 176.54 6900 7390 6900 9060 4880 6970 7132.89 2.56 0 7067 7263 7116 7043 6896 6823 7080 6860 64 2090 500 4870 10 1 12843222 949 7.51 0.71 12 0.34 984.00 10339.00 12260 20240112 -39.72 6020 20240806 22.76 12260 -39.72 20240112 6020 22.76 20240806 12260 -39.72 20240112 6020 22.76 20240806 1.81 N 216050 500 64 억 328618 N N 0 N 00 N
11 20241115 151008 57 100.00 KOSDAQ 기타서비스 N N N N N 7260 290 2 4.16 285612550 40121 163.89 6900 7340 6900 9060 4880 6970 7118.78 2.56 0 6138 7263 7116 7043 6896 6823 7080 6860 64 2090 500 4870 10 1 12843222 932 7.38 0.70 12 0.31 984.00 10339.00 12260 20240112 -40.78 6020 20240806 20.60 12260 -40.78 20240112 6020 20.60 20240806 12260 -40.78 20240112 6020 20.60 20240806 1.81 N 216050 500 64 억 328618 N N 0 N 00 N
12 20241115 140958 57 100.00 KOSDAQ 기타서비스 N N N N N 7280 310 2 4.45 244663230 34512 140.98 6900 7320 6900 9060 4880 6970 7089.22 2.56 0 4905 7263 7116 7043 6896 6823 7080 6860 64 2090 500 4870 10 1 12843222 935 7.40 0.70 12 0.27 984.00 10339.00 12260 20240112 -40.62 6020 20240806 20.93 12260 -40.62 20240112 6020 20.93 20240806 12260 -40.62 20240112 6020 20.93 20240806 1.81 N 216050 500 64 억 328618 N N 0 N 00 N