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
217330/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
20241118,160909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6810,-180,5,-2.58,254760400,37458,225.19,6990,7030,6610,9080,4900,6990,6801.23,3.34,0,-4551,7156,7072,6906,6822,6656,7115,6865,116,2090,500,4890,10,1,23129547,1575,-8.28,2.68,12,0.16,-822.00,2540.00,16700,20231115,-59.22,6370,20240909,6.91,16640,-59.07,20240321,6370,6.91,20240909,16640,-59.07,20240321,6370,6.91,20240909,0.27,N,217330,500,115 억,,772302,N,N,3,N,00,N
20241118,150921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6910,-80,5,-1.14,231658320,34075,204.85,6990,7030,6610,9080,4900,6990,6798.48,3.34,0,-4344,7156,7072,6906,6822,6656,7115,6865,116,2090,500,4890,10,1,23129547,1598,-8.41,2.72,12,0.15,-822.00,2540.00,16700,20231115,-58.62,6370,20240909,8.48,16640,-58.47,20240321,6370,8.48,20240909,16640,-58.47,20240321,6370,8.48,20240909,0.27,N,217330,500,115 억,,772302,N,N,1,N,00,N
20241118,140923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6870,-120,5,-1.72,212846880,31341,188.42,6990,7030,6610,9080,4900,6990,6791.32,3.34,0,-3004,7156,7072,6906,6822,6656,7115,6865,116,2090,500,4890,10,1,23129547,1589,-8.36,2.70,12,0.14,-822.00,2540.00,16700,20231115,-58.86,6370,20240909,7.85,16640,-58.71,20240321,6370,7.85,20240909,16640,-58.71,20240321,6370,7.85,20240909,0.27,N,217330,500,115 억,,772302,N,N,1,N,00,N
20241118,130917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6760,-230,5,-3.29,191408110,28179,169.41,6990,7030,6610,9080,4900,6990,6792.58,3.34,0,-1354,7156,7072,6906,6822,6656,7115,6865,116,2090,500,4890,10,1,23129547,1564,-8.22,2.66,12,0.12,-822.00,2540.00,16700,20231115,-59.52,6370,20240909,6.12,16640,-59.38,20240321,6370,6.12,20240909,16640,-59.38,20240321,6370,6.12,20240909,0.27,N,217330,500,115 억,,772302,N,N,1,N,00,N
20241118,120921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6720,-270,5,-3.86,127196600,18593,111.78,6990,7030,6720,9080,4900,6990,6841.10,3.34,0,-483,7156,7072,6906,6822,6656,7115,6865,116,2090,500,4890,10,1,23129547,1554,-8.18,2.65,12,0.08,-822.00,2540.00,16700,20231115,-59.76,6370,20240909,5.49,16640,-59.62,20240321,6370,5.49,20240909,16640,-59.62,20240321,6370,5.49,20240909,0.27,N,217330,500,115 억,,772302,N,N,1,N,00,N
20241118,110921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6850,-140,5,-2.00,103616130,15110,90.84,6990,7030,6780,9080,4900,6990,6857.45,3.34,0,2346,7156,7072,6906,6822,6656,7115,6865,116,2090,500,4890,10,1,23129547,1584,-8.33,2.70,12,0.07,-822.00,2540.00,16700,20231115,-58.98,6370,20240909,7.54,16640,-58.83,20240321,6370,7.54,20240909,16640,-58.83,20240321,6370,7.54,20240909,0.27,N,217330,500,115 억,,772302,N,N,1,N,00,N
20241118,100910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6950,-40,5,-0.57,28390630,4103,24.67,6990,7030,6860,9080,4900,6990,6919.48,3.34,0,342,7156,7072,6906,6822,6656,7115,6865,116,2090,500,4890,10,1,23129547,1608,-8.45,2.74,12,0.02,-822.00,2540.00,16700,20231115,-58.38,6370,20240909,9.11,16640,-58.23,20240321,6370,9.11,20240909,16640,-58.23,20240321,6370,9.11,20240909,0.27,N,217330,500,115 억,,772302,N,N,1,N,00,N
20241118,090910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6970,-20,5,-0.29,7723340,1107,6.66,6990,7030,6880,9080,4900,6990,6976.82,3.34,0,-701,7156,7072,6906,6822,6656,7115,6865,116,2090,500,4890,10,1,23129547,1612,-8.48,2.74,12,0.00,-822.00,2540.00,16700,20231115,-58.26,6370,20240909,9.42,16640,-58.11,20240321,6370,9.42,20240909,16640,-58.11,20240321,6370,9.42,20240909,0.27,N,217330,500,115 억,,772302,N,N,1,N,00,N
20241115,160942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6990,120,2,1.75,113736720,16634,53.70,6870,6990,6740,8930,4810,6870,6837.60,3.35,0,-622,7103,6986,6763,6646,6423,7045,6705,116,2060,500,4800,10,1,23129547,1617,-8.50,2.75,12,0.07,-822.00,2540.00,16700,20231115,-58.14,6370,20240909,9.73,16640,-57.99,20240321,6370,9.73,20240909,16700,-58.14,20231115,6370,9.73,20240909,0.29,N,217330,500,115 억,,774432,N,N,1,N,00,N
20241115,151010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6930,60,2,0.87,104646690,15332,49.50,6870,6980,6740,8930,4810,6870,6825.38,3.35,0,-408,7103,6986,6763,6646,6423,7045,6705,116,2060,500,4800,10,1,23129547,1603,-8.43,2.73,12,0.07,-822.00,2540.00,16700,20231115,-58.50,6370,20240909,8.79,16640,-58.35,20240321,6370,8.79,20240909,16700,-58.50,20231115,6370,8.79,20240909,0.29,N,217330,500,115 억,,774432,N,N,11,N,00,N
20241115,140959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6820,-50,5,-0.73,71399770,10505,33.92,6870,6920,6740,8930,4810,6870,6796.74,3.35,0,-261,7103,6986,6763,6646,6423,7045,6705,116,2060,500,4800,10,1,23129547,1577,-8.30,2.69,12,0.05,-822.00,2540.00,16700,20231115,-59.16,6370,20240909,7.06,16640,-59.01,20240321,6370,7.06,20240909,16700,-59.16,20231115,6370,7.06,20240909,0.29,N,217330,500,115 억,,774432,N,N,11,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 160909 57 100.00 KOSDAQ 기타서비스 N N N N N 6810 -180 5 -2.58 254760400 37458 225.19 6990 7030 6610 9080 4900 6990 6801.23 3.34 0 -4551 7156 7072 6906 6822 6656 7115 6865 116 2090 500 4890 10 1 23129547 1575 -8.28 2.68 12 0.16 -822.00 2540.00 16700 20231115 -59.22 6370 20240909 6.91 16640 -59.07 20240321 6370 6.91 20240909 16640 -59.07 20240321 6370 6.91 20240909 0.27 N 217330 500 115 억 772302 N N 3 N 00 N
3 20241118 150921 57 100.00 KOSDAQ 기타서비스 N N N N N 6910 -80 5 -1.14 231658320 34075 204.85 6990 7030 6610 9080 4900 6990 6798.48 3.34 0 -4344 7156 7072 6906 6822 6656 7115 6865 116 2090 500 4890 10 1 23129547 1598 -8.41 2.72 12 0.15 -822.00 2540.00 16700 20231115 -58.62 6370 20240909 8.48 16640 -58.47 20240321 6370 8.48 20240909 16640 -58.47 20240321 6370 8.48 20240909 0.27 N 217330 500 115 억 772302 N N 1 N 00 N
4 20241118 140923 57 100.00 KOSDAQ 기타서비스 N N N N N 6870 -120 5 -1.72 212846880 31341 188.42 6990 7030 6610 9080 4900 6990 6791.32 3.34 0 -3004 7156 7072 6906 6822 6656 7115 6865 116 2090 500 4890 10 1 23129547 1589 -8.36 2.70 12 0.14 -822.00 2540.00 16700 20231115 -58.86 6370 20240909 7.85 16640 -58.71 20240321 6370 7.85 20240909 16640 -58.71 20240321 6370 7.85 20240909 0.27 N 217330 500 115 억 772302 N N 1 N 00 N
5 20241118 130917 57 100.00 KOSDAQ 기타서비스 N N N N N 6760 -230 5 -3.29 191408110 28179 169.41 6990 7030 6610 9080 4900 6990 6792.58 3.34 0 -1354 7156 7072 6906 6822 6656 7115 6865 116 2090 500 4890 10 1 23129547 1564 -8.22 2.66 12 0.12 -822.00 2540.00 16700 20231115 -59.52 6370 20240909 6.12 16640 -59.38 20240321 6370 6.12 20240909 16640 -59.38 20240321 6370 6.12 20240909 0.27 N 217330 500 115 억 772302 N N 1 N 00 N
6 20241118 120921 57 100.00 KOSDAQ 기타서비스 N N N N N 6720 -270 5 -3.86 127196600 18593 111.78 6990 7030 6720 9080 4900 6990 6841.10 3.34 0 -483 7156 7072 6906 6822 6656 7115 6865 116 2090 500 4890 10 1 23129547 1554 -8.18 2.65 12 0.08 -822.00 2540.00 16700 20231115 -59.76 6370 20240909 5.49 16640 -59.62 20240321 6370 5.49 20240909 16640 -59.62 20240321 6370 5.49 20240909 0.27 N 217330 500 115 억 772302 N N 1 N 00 N
7 20241118 110921 57 100.00 KOSDAQ 기타서비스 N N N N N 6850 -140 5 -2.00 103616130 15110 90.84 6990 7030 6780 9080 4900 6990 6857.45 3.34 0 2346 7156 7072 6906 6822 6656 7115 6865 116 2090 500 4890 10 1 23129547 1584 -8.33 2.70 12 0.07 -822.00 2540.00 16700 20231115 -58.98 6370 20240909 7.54 16640 -58.83 20240321 6370 7.54 20240909 16640 -58.83 20240321 6370 7.54 20240909 0.27 N 217330 500 115 억 772302 N N 1 N 00 N
8 20241118 100910 57 100.00 KOSDAQ 기타서비스 N N N N N 6950 -40 5 -0.57 28390630 4103 24.67 6990 7030 6860 9080 4900 6990 6919.48 3.34 0 342 7156 7072 6906 6822 6656 7115 6865 116 2090 500 4890 10 1 23129547 1608 -8.45 2.74 12 0.02 -822.00 2540.00 16700 20231115 -58.38 6370 20240909 9.11 16640 -58.23 20240321 6370 9.11 20240909 16640 -58.23 20240321 6370 9.11 20240909 0.27 N 217330 500 115 억 772302 N N 1 N 00 N
9 20241118 090910 57 100.00 KOSDAQ 기타서비스 N N N N N 6970 -20 5 -0.29 7723340 1107 6.66 6990 7030 6880 9080 4900 6990 6976.82 3.34 0 -701 7156 7072 6906 6822 6656 7115 6865 116 2090 500 4890 10 1 23129547 1612 -8.48 2.74 12 0.00 -822.00 2540.00 16700 20231115 -58.26 6370 20240909 9.42 16640 -58.11 20240321 6370 9.42 20240909 16640 -58.11 20240321 6370 9.42 20240909 0.27 N 217330 500 115 억 772302 N N 1 N 00 N
10 20241115 160942 57 100.00 KOSDAQ 기타서비스 N N N N N 6990 120 2 1.75 113736720 16634 53.70 6870 6990 6740 8930 4810 6870 6837.60 3.35 0 -622 7103 6986 6763 6646 6423 7045 6705 116 2060 500 4800 10 1 23129547 1617 -8.50 2.75 12 0.07 -822.00 2540.00 16700 20231115 -58.14 6370 20240909 9.73 16640 -57.99 20240321 6370 9.73 20240909 16700 -58.14 20231115 6370 9.73 20240909 0.29 N 217330 500 115 억 774432 N N 1 N 00 N
11 20241115 151010 57 100.00 KOSDAQ 기타서비스 N N N N N 6930 60 2 0.87 104646690 15332 49.50 6870 6980 6740 8930 4810 6870 6825.38 3.35 0 -408 7103 6986 6763 6646 6423 7045 6705 116 2060 500 4800 10 1 23129547 1603 -8.43 2.73 12 0.07 -822.00 2540.00 16700 20231115 -58.50 6370 20240909 8.79 16640 -58.35 20240321 6370 8.79 20240909 16700 -58.50 20231115 6370 8.79 20240909 0.29 N 217330 500 115 억 774432 N N 11 N 00 N
12 20241115 140959 57 100.00 KOSDAQ 기타서비스 N N N N N 6820 -50 5 -0.73 71399770 10505 33.92 6870 6920 6740 8930 4810 6870 6796.74 3.35 0 -261 7103 6986 6763 6646 6423 7045 6705 116 2060 500 4800 10 1 23129547 1577 -8.30 2.69 12 0.05 -822.00 2540.00 16700 20231115 -59.16 6370 20240909 7.06 16640 -59.01 20240321 6370 7.06 20240909 16700 -59.16 20231115 6370 7.06 20240909 0.29 N 217330 500 115 억 774432 N N 11 N 00 N