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
226950/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
20241118,160922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17550,-3600,5,-17.02,40389469330,2362259,711.74,20150,20150,15130,27450,14850,21150,17097.51,4.18,0,-276064,23283,22216,21483,20416,19683,21850,20050,86,6300,500,14380,10,1,17238223,3025,-15.41,5.95,12,13.70,-1139.00,2951.00,32750,20241024,-46.41,8280,20240624,111.96,32750,-46.41,20241024,8280,111.96,20240624,32750,-46.41,20241024,8280,111.96,20240624,0.77,N,226950,500,86 억,,719787,N,N,57,N,00,N
20241118,150934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17430,-3720,5,-17.59,39672462830,2321340,699.41,20150,20150,15130,27450,14850,21150,17090.24,4.18,0,-280403,23283,22216,21483,20416,19683,21850,20050,86,6300,500,14380,10,1,17238223,3005,-15.30,5.91,12,13.47,-1139.00,2951.00,32750,20241024,-46.78,8280,20240624,110.51,32750,-46.78,20241024,8280,110.51,20240624,32750,-46.78,20241024,8280,110.51,20240624,0.77,N,226950,500,86 억,,719787,N,N,19,N,00,N
20241118,140936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17780,-3370,5,-15.93,38267657550,2241139,675.25,20150,20150,15130,27450,14850,21150,17075.00,4.18,0,-275812,23283,22216,21483,20416,19683,21850,20050,86,6300,500,14380,10,1,17238223,3065,-15.61,6.03,12,13.00,-1139.00,2951.00,32750,20241024,-45.71,8280,20240624,114.73,32750,-45.71,20241024,8280,114.73,20240624,32750,-45.71,20241024,8280,114.73,20240624,0.77,N,226950,500,86 억,,719787,N,N,19,N,00,N
20241118,130930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18370,-2780,5,-13.14,33783335410,1988860,599.24,20150,20150,15130,27450,14850,21150,16986.18,4.18,0,-241036,23283,22216,21483,20416,19683,21850,20050,86,6300,500,14380,10,1,17238223,3167,-16.13,6.23,12,11.54,-1139.00,2951.00,32750,20241024,-43.91,8280,20240624,121.86,32750,-43.91,20241024,8280,121.86,20240624,32750,-43.91,20241024,8280,121.86,20240624,0.77,N,226950,500,86 억,,719787,N,N,19,N,00,N
20241118,120934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16530,-4620,5,-21.84,22999866620,1376847,414.84,20150,20150,15130,27450,14850,21150,16704.58,4.18,0,-137197,23283,22216,21483,20416,19683,21850,20050,86,6300,500,14380,10,1,17238223,2849,-14.51,5.60,12,7.99,-1139.00,2951.00,32750,20241024,-49.53,8280,20240624,99.64,32750,-49.53,20241024,8280,99.64,20240624,32750,-49.53,20241024,8280,99.64,20240624,0.77,N,226950,500,86 억,,719787,N,N,19,N,00,N
20241118,110934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16350,-4800,5,-22.70,19722436830,1173805,353.66,20150,20150,15130,27450,14850,21150,16801.96,4.18,0,-67145,23283,22216,21483,20416,19683,21850,20050,86,6300,500,14380,10,1,17238223,2818,-14.35,5.54,12,6.81,-1139.00,2951.00,32750,20241024,-50.08,8280,20240624,97.46,32750,-50.08,20241024,8280,97.46,20240624,32750,-50.08,20241024,8280,97.46,20240624,0.77,N,226950,500,86 억,,719787,N,N,19,N,00,N
20241118,100922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17300,-3850,5,-18.20,15618502800,924430,278.53,20150,20150,15130,27450,14850,21150,16895.05,4.18,0,-19718,23283,22216,21483,20416,19683,21850,20050,86,6300,500,14380,10,1,17238223,2982,-15.19,5.86,12,5.36,-1139.00,2951.00,32750,20241024,-47.18,8280,20240624,108.94,32750,-47.18,20241024,8280,108.94,20240624,32750,-47.18,20241024,8280,108.94,20240624,0.77,N,226950,500,86 억,,719787,N,N,19,N,00,N
20241118,090923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18020,-3130,5,-14.80,2748590290,146622,44.18,20150,20150,17520,27450,14850,21150,18745.28,4.18,0,353,23283,22216,21483,20416,19683,21850,20050,86,6300,500,14380,10,1,17238223,3106,-15.82,6.11,12,0.85,-1139.00,2951.00,32750,20241024,-44.98,8280,20240624,117.63,32750,-44.98,20241024,8280,117.63,20240624,32750,-44.98,20241024,8280,117.63,20240624,0.77,N,226950,500,86 억,,719787,N,N,19,N,00,N
20241115,160955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21150,-650,5,-2.98,7105526600,330974,45.14,21650,22550,20750,28300,15300,21800,21468.96,4.73,0,-56050,24500,23150,21650,20300,18800,23825,20975,86,6500,500,14820,50,1,17238223,3646,-18.57,7.17,12,1.92,-1139.00,2951.00,32750,20241024,-35.42,8280,20240624,155.43,32750,-35.42,20241024,8280,155.43,20240624,32750,-35.42,20241024,8280,155.43,20240624,0.75,N,226950,500,86 억,,814831,N,N,19,N,00,N
20241115,151025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21250,-550,5,-2.52,6782798100,315804,43.07,21650,22550,20750,28300,15300,21800,21477.84,4.73,0,-50163,24500,23150,21650,20300,18800,23825,20975,86,6500,500,14820,50,1,17238223,3663,-18.66,7.20,12,1.83,-1139.00,2951.00,32750,20241024,-35.11,8280,20240624,156.64,32750,-35.11,20241024,8280,156.64,20240624,32750,-35.11,20241024,8280,156.64,20240624,0.75,N,226950,500,86 억,,814831,N,N,81,N,00,N
20241115,141013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21650,-150,5,-0.69,5886435300,273997,37.37,21650,22550,20750,28300,15300,21800,21483.54,4.73,0,-42778,24500,23150,21650,20300,18800,23825,20975,86,6500,500,14820,50,1,17238223,3732,-19.01,7.34,12,1.59,-1139.00,2951.00,32750,20241024,-33.89,8280,20240624,161.47,32750,-33.89,20241024,8280,161.47,20240624,32750,-33.89,20241024,8280,161.47,20240624,0.75,N,226950,500,86 억,,814831,N,N,81,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 160922 57 100.00 KOSDAQ 기타서비스 N N N N N 17550 -3600 5 -17.02 40389469330 2362259 711.74 20150 20150 15130 27450 14850 21150 17097.51 4.18 0 -276064 23283 22216 21483 20416 19683 21850 20050 86 6300 500 14380 10 1 17238223 3025 -15.41 5.95 12 13.70 -1139.00 2951.00 32750 20241024 -46.41 8280 20240624 111.96 32750 -46.41 20241024 8280 111.96 20240624 32750 -46.41 20241024 8280 111.96 20240624 0.77 N 226950 500 86 억 719787 N N 57 N 00 N
3 20241118 150934 57 100.00 KOSDAQ 기타서비스 N N N N N 17430 -3720 5 -17.59 39672462830 2321340 699.41 20150 20150 15130 27450 14850 21150 17090.24 4.18 0 -280403 23283 22216 21483 20416 19683 21850 20050 86 6300 500 14380 10 1 17238223 3005 -15.30 5.91 12 13.47 -1139.00 2951.00 32750 20241024 -46.78 8280 20240624 110.51 32750 -46.78 20241024 8280 110.51 20240624 32750 -46.78 20241024 8280 110.51 20240624 0.77 N 226950 500 86 억 719787 N N 19 N 00 N
4 20241118 140936 57 100.00 KOSDAQ 기타서비스 N N N N N 17780 -3370 5 -15.93 38267657550 2241139 675.25 20150 20150 15130 27450 14850 21150 17075.00 4.18 0 -275812 23283 22216 21483 20416 19683 21850 20050 86 6300 500 14380 10 1 17238223 3065 -15.61 6.03 12 13.00 -1139.00 2951.00 32750 20241024 -45.71 8280 20240624 114.73 32750 -45.71 20241024 8280 114.73 20240624 32750 -45.71 20241024 8280 114.73 20240624 0.77 N 226950 500 86 억 719787 N N 19 N 00 N
5 20241118 130930 57 100.00 KOSDAQ 기타서비스 N N N N N 18370 -2780 5 -13.14 33783335410 1988860 599.24 20150 20150 15130 27450 14850 21150 16986.18 4.18 0 -241036 23283 22216 21483 20416 19683 21850 20050 86 6300 500 14380 10 1 17238223 3167 -16.13 6.23 12 11.54 -1139.00 2951.00 32750 20241024 -43.91 8280 20240624 121.86 32750 -43.91 20241024 8280 121.86 20240624 32750 -43.91 20241024 8280 121.86 20240624 0.77 N 226950 500 86 억 719787 N N 19 N 00 N
6 20241118 120934 57 100.00 KOSDAQ 기타서비스 N N N N N 16530 -4620 5 -21.84 22999866620 1376847 414.84 20150 20150 15130 27450 14850 21150 16704.58 4.18 0 -137197 23283 22216 21483 20416 19683 21850 20050 86 6300 500 14380 10 1 17238223 2849 -14.51 5.60 12 7.99 -1139.00 2951.00 32750 20241024 -49.53 8280 20240624 99.64 32750 -49.53 20241024 8280 99.64 20240624 32750 -49.53 20241024 8280 99.64 20240624 0.77 N 226950 500 86 억 719787 N N 19 N 00 N
7 20241118 110934 57 100.00 KOSDAQ 기타서비스 N N N N N 16350 -4800 5 -22.70 19722436830 1173805 353.66 20150 20150 15130 27450 14850 21150 16801.96 4.18 0 -67145 23283 22216 21483 20416 19683 21850 20050 86 6300 500 14380 10 1 17238223 2818 -14.35 5.54 12 6.81 -1139.00 2951.00 32750 20241024 -50.08 8280 20240624 97.46 32750 -50.08 20241024 8280 97.46 20240624 32750 -50.08 20241024 8280 97.46 20240624 0.77 N 226950 500 86 억 719787 N N 19 N 00 N
8 20241118 100922 57 100.00 KOSDAQ 기타서비스 N N N N N 17300 -3850 5 -18.20 15618502800 924430 278.53 20150 20150 15130 27450 14850 21150 16895.05 4.18 0 -19718 23283 22216 21483 20416 19683 21850 20050 86 6300 500 14380 10 1 17238223 2982 -15.19 5.86 12 5.36 -1139.00 2951.00 32750 20241024 -47.18 8280 20240624 108.94 32750 -47.18 20241024 8280 108.94 20240624 32750 -47.18 20241024 8280 108.94 20240624 0.77 N 226950 500 86 억 719787 N N 19 N 00 N
9 20241118 090923 57 100.00 KOSDAQ 기타서비스 N N N N N 18020 -3130 5 -14.80 2748590290 146622 44.18 20150 20150 17520 27450 14850 21150 18745.28 4.18 0 353 23283 22216 21483 20416 19683 21850 20050 86 6300 500 14380 10 1 17238223 3106 -15.82 6.11 12 0.85 -1139.00 2951.00 32750 20241024 -44.98 8280 20240624 117.63 32750 -44.98 20241024 8280 117.63 20240624 32750 -44.98 20241024 8280 117.63 20240624 0.77 N 226950 500 86 억 719787 N N 19 N 00 N
10 20241115 160955 57 100.00 KOSDAQ 기타서비스 N N N N N 21150 -650 5 -2.98 7105526600 330974 45.14 21650 22550 20750 28300 15300 21800 21468.96 4.73 0 -56050 24500 23150 21650 20300 18800 23825 20975 86 6500 500 14820 50 1 17238223 3646 -18.57 7.17 12 1.92 -1139.00 2951.00 32750 20241024 -35.42 8280 20240624 155.43 32750 -35.42 20241024 8280 155.43 20240624 32750 -35.42 20241024 8280 155.43 20240624 0.75 N 226950 500 86 억 814831 N N 19 N 00 N
11 20241115 151025 57 100.00 KOSDAQ 기타서비스 N N N N N 21250 -550 5 -2.52 6782798100 315804 43.07 21650 22550 20750 28300 15300 21800 21477.84 4.73 0 -50163 24500 23150 21650 20300 18800 23825 20975 86 6500 500 14820 50 1 17238223 3663 -18.66 7.20 12 1.83 -1139.00 2951.00 32750 20241024 -35.11 8280 20240624 156.64 32750 -35.11 20241024 8280 156.64 20240624 32750 -35.11 20241024 8280 156.64 20240624 0.75 N 226950 500 86 억 814831 N N 81 N 00 N
12 20241115 141013 57 100.00 KOSDAQ 기타서비스 N N N N N 21650 -150 5 -0.69 5886435300 273997 37.37 21650 22550 20750 28300 15300 21800 21483.54 4.73 0 -42778 24500 23150 21650 20300 18800 23825 20975 86 6500 500 14820 50 1 17238223 3732 -19.01 7.34 12 1.59 -1139.00 2951.00 32750 20241024 -33.89 8280 20240624 161.47 32750 -33.89 20241024 8280 161.47 20240624 32750 -33.89 20241024 8280 161.47 20240624 0.75 N 226950 500 86 억 814831 N N 81 N 00 N