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
227100/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,1052,-9,5,-0.85,323006973,302140,81.06,1051,1120,1010,1379,743,1061,1069.06,0.31,0,-13210,1149,1105,1076,1032,1003,1090,1017,96,318,500,720,1,1,19214182,202,-0.41,1.02,12,1.57,-2570.00,1030.00,4600,20231228,-77.13,482,20240828,118.26,3975,-73.53,20240105,482,118.26,20240828,4600,-77.13,20231228,482,118.26,20240828,0.00,N,227100,500,96 억,,58920,N,N,0,N,00,N
20241118,150934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1054,-7,5,-0.66,311621238,291376,78.18,1051,1120,1010,1379,743,1061,1069.48,0.31,0,-17347,1149,1105,1076,1032,1003,1090,1017,96,318,500,720,1,1,19214182,203,-0.41,1.02,12,1.52,-2570.00,1030.00,4600,20231228,-77.09,482,20240828,118.67,3975,-73.48,20240105,482,118.67,20240828,4600,-77.09,20231228,482,118.67,20240828,0.00,N,227100,500,96 억,,58920,N,N,0,N,00,N
20241118,140936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1062,1,2,0.09,293760605,274463,73.64,1051,1120,1010,1379,743,1061,1070.31,0.31,0,-16330,1149,1105,1076,1032,1003,1090,1017,96,318,500,720,1,1,19214182,204,-0.41,1.03,12,1.43,-2570.00,1030.00,4600,20231228,-76.91,482,20240828,120.33,3975,-73.28,20240105,482,120.33,20240828,4600,-76.91,20231228,482,120.33,20240828,0.00,N,227100,500,96 억,,58920,N,N,0,N,00,N
20241118,130930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1079,18,2,1.70,277850382,259588,69.65,1051,1120,1010,1379,743,1061,1070.35,0.31,0,-14310,1149,1105,1076,1032,1003,1090,1017,96,318,500,720,1,1,19214182,207,-0.42,1.05,12,1.35,-2570.00,1030.00,4600,20231228,-76.54,482,20240828,123.86,3975,-72.86,20240105,482,123.86,20240828,4600,-76.54,20231228,482,123.86,20240828,0.00,N,227100,500,96 억,,58920,N,N,0,N,00,N
20241118,120934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1072,11,2,1.04,249629663,233542,62.66,1051,1120,1010,1379,743,1061,1068.89,0.31,0,-7066,1149,1105,1076,1032,1003,1090,1017,96,318,500,720,1,1,19214182,206,-0.42,1.04,12,1.22,-2570.00,1030.00,4600,20231228,-76.70,482,20240828,122.41,3975,-73.03,20240105,482,122.41,20240828,4600,-76.70,20231228,482,122.41,20240828,0.00,N,227100,500,96 억,,58920,N,N,0,N,00,N
20241118,110934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1083,22,2,2.07,213368624,199724,53.59,1051,1120,1010,1379,743,1061,1068.32,0.31,0,-4680,1149,1105,1076,1032,1003,1090,1017,96,318,500,720,1,1,19214182,208,-0.42,1.05,12,1.04,-2570.00,1030.00,4600,20231228,-76.46,482,20240828,124.69,3975,-72.75,20240105,482,124.69,20240828,4600,-76.46,20231228,482,124.69,20240828,0.00,N,227100,500,96 억,,58920,N,N,0,N,00,N
20241118,100923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1090,29,2,2.73,126828682,120679,32.38,1051,1091,1010,1379,743,1061,1050.96,0.31,0,16338,1149,1105,1076,1032,1003,1090,1017,96,318,500,720,1,1,19214182,209,-0.42,1.06,12,0.63,-2570.00,1030.00,4600,20231228,-76.30,482,20240828,126.14,3975,-72.58,20240105,482,126.14,20240828,4600,-76.30,20231228,482,126.14,20240828,0.00,N,227100,500,96 억,,58920,N,N,0,N,00,N
20241118,090923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1061,0,3,0.00,17921514,17144,4.60,1051,1061,1010,1379,743,1061,1045.35,0.31,0,3380,1149,1105,1076,1032,1003,1090,1017,96,318,500,720,1,1,19214182,204,-0.41,1.03,12,0.09,-2570.00,1030.00,4600,20231228,-76.93,482,20240828,120.12,3975,-73.31,20240105,482,120.12,20240828,4600,-76.93,20231228,482,120.12,20240828,0.00,N,227100,500,96 억,,58920,N,N,0,N,00,N
20241115,160955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1061,15,2,1.43,403470001,371902,41.39,1120,1120,1047,1359,733,1046,1084.91,0.33,0,-6653,1262,1154,1071,963,880,1208,1017,96,313,500,710,1,1,19214182,204,-0.41,1.03,12,1.94,-2570.00,1030.00,4600,20231228,-76.93,482,20240828,120.12,3975,-73.31,20240105,482,120.12,20240828,4600,-76.93,20231228,482,120.12,20240828,0.00,N,227100,500,96 억,,63577,N,N,0,N,00,N
20241115,151025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1062,16,2,1.53,391771863,360831,40.16,1120,1120,1047,1359,733,1046,1085.75,0.33,0,-4082,1262,1154,1071,963,880,1208,1017,96,313,500,710,1,1,19214182,204,-0.41,1.03,12,1.88,-2570.00,1030.00,4600,20231228,-76.91,482,20240828,120.33,3975,-73.28,20240105,482,120.33,20240828,4600,-76.91,20231228,482,120.33,20240828,0.00,N,227100,500,96 억,,63577,N,N,0,N,00,N
20241115,141014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1061,15,2,1.43,360822393,331651,36.91,1120,1120,1047,1359,733,1046,1087.96,0.33,0,3687,1262,1154,1071,963,880,1208,1017,96,313,500,710,1,1,19214182,204,-0.41,1.03,12,1.73,-2570.00,1030.00,4600,20231228,-76.93,482,20240828,120.12,3975,-73.31,20240105,482,120.12,20240828,4600,-76.93,20231228,482,120.12,20240828,0.00,N,227100,500,96 억,,63577,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 160922 57 100.00 KOSDAQ 기타서비스 N N N N N 1052 -9 5 -0.85 323006973 302140 81.06 1051 1120 1010 1379 743 1061 1069.06 0.31 0 -13210 1149 1105 1076 1032 1003 1090 1017 96 318 500 720 1 1 19214182 202 -0.41 1.02 12 1.57 -2570.00 1030.00 4600 20231228 -77.13 482 20240828 118.26 3975 -73.53 20240105 482 118.26 20240828 4600 -77.13 20231228 482 118.26 20240828 0.00 N 227100 500 96 억 58920 N N 0 N 00 N
3 20241118 150934 57 100.00 KOSDAQ 기타서비스 N N N N N 1054 -7 5 -0.66 311621238 291376 78.18 1051 1120 1010 1379 743 1061 1069.48 0.31 0 -17347 1149 1105 1076 1032 1003 1090 1017 96 318 500 720 1 1 19214182 203 -0.41 1.02 12 1.52 -2570.00 1030.00 4600 20231228 -77.09 482 20240828 118.67 3975 -73.48 20240105 482 118.67 20240828 4600 -77.09 20231228 482 118.67 20240828 0.00 N 227100 500 96 억 58920 N N 0 N 00 N
4 20241118 140936 57 100.00 KOSDAQ 기타서비스 N N N N N 1062 1 2 0.09 293760605 274463 73.64 1051 1120 1010 1379 743 1061 1070.31 0.31 0 -16330 1149 1105 1076 1032 1003 1090 1017 96 318 500 720 1 1 19214182 204 -0.41 1.03 12 1.43 -2570.00 1030.00 4600 20231228 -76.91 482 20240828 120.33 3975 -73.28 20240105 482 120.33 20240828 4600 -76.91 20231228 482 120.33 20240828 0.00 N 227100 500 96 억 58920 N N 0 N 00 N
5 20241118 130930 57 100.00 KOSDAQ 기타서비스 N N N N N 1079 18 2 1.70 277850382 259588 69.65 1051 1120 1010 1379 743 1061 1070.35 0.31 0 -14310 1149 1105 1076 1032 1003 1090 1017 96 318 500 720 1 1 19214182 207 -0.42 1.05 12 1.35 -2570.00 1030.00 4600 20231228 -76.54 482 20240828 123.86 3975 -72.86 20240105 482 123.86 20240828 4600 -76.54 20231228 482 123.86 20240828 0.00 N 227100 500 96 억 58920 N N 0 N 00 N
6 20241118 120934 57 100.00 KOSDAQ 기타서비스 N N N N N 1072 11 2 1.04 249629663 233542 62.66 1051 1120 1010 1379 743 1061 1068.89 0.31 0 -7066 1149 1105 1076 1032 1003 1090 1017 96 318 500 720 1 1 19214182 206 -0.42 1.04 12 1.22 -2570.00 1030.00 4600 20231228 -76.70 482 20240828 122.41 3975 -73.03 20240105 482 122.41 20240828 4600 -76.70 20231228 482 122.41 20240828 0.00 N 227100 500 96 억 58920 N N 0 N 00 N
7 20241118 110934 57 100.00 KOSDAQ 기타서비스 N N N N N 1083 22 2 2.07 213368624 199724 53.59 1051 1120 1010 1379 743 1061 1068.32 0.31 0 -4680 1149 1105 1076 1032 1003 1090 1017 96 318 500 720 1 1 19214182 208 -0.42 1.05 12 1.04 -2570.00 1030.00 4600 20231228 -76.46 482 20240828 124.69 3975 -72.75 20240105 482 124.69 20240828 4600 -76.46 20231228 482 124.69 20240828 0.00 N 227100 500 96 억 58920 N N 0 N 00 N
8 20241118 100923 57 100.00 KOSDAQ 기타서비스 N N N N N 1090 29 2 2.73 126828682 120679 32.38 1051 1091 1010 1379 743 1061 1050.96 0.31 0 16338 1149 1105 1076 1032 1003 1090 1017 96 318 500 720 1 1 19214182 209 -0.42 1.06 12 0.63 -2570.00 1030.00 4600 20231228 -76.30 482 20240828 126.14 3975 -72.58 20240105 482 126.14 20240828 4600 -76.30 20231228 482 126.14 20240828 0.00 N 227100 500 96 억 58920 N N 0 N 00 N
9 20241118 090923 57 100.00 KOSDAQ 기타서비스 N N N N N 1061 0 3 0.00 17921514 17144 4.60 1051 1061 1010 1379 743 1061 1045.35 0.31 0 3380 1149 1105 1076 1032 1003 1090 1017 96 318 500 720 1 1 19214182 204 -0.41 1.03 12 0.09 -2570.00 1030.00 4600 20231228 -76.93 482 20240828 120.12 3975 -73.31 20240105 482 120.12 20240828 4600 -76.93 20231228 482 120.12 20240828 0.00 N 227100 500 96 억 58920 N N 0 N 00 N
10 20241115 160955 57 100.00 KOSDAQ 기타서비스 N N N N N 1061 15 2 1.43 403470001 371902 41.39 1120 1120 1047 1359 733 1046 1084.91 0.33 0 -6653 1262 1154 1071 963 880 1208 1017 96 313 500 710 1 1 19214182 204 -0.41 1.03 12 1.94 -2570.00 1030.00 4600 20231228 -76.93 482 20240828 120.12 3975 -73.31 20240105 482 120.12 20240828 4600 -76.93 20231228 482 120.12 20240828 0.00 N 227100 500 96 억 63577 N N 0 N 00 N
11 20241115 151025 57 100.00 KOSDAQ 기타서비스 N N N N N 1062 16 2 1.53 391771863 360831 40.16 1120 1120 1047 1359 733 1046 1085.75 0.33 0 -4082 1262 1154 1071 963 880 1208 1017 96 313 500 710 1 1 19214182 204 -0.41 1.03 12 1.88 -2570.00 1030.00 4600 20231228 -76.91 482 20240828 120.33 3975 -73.28 20240105 482 120.33 20240828 4600 -76.91 20231228 482 120.33 20240828 0.00 N 227100 500 96 억 63577 N N 0 N 00 N
12 20241115 141014 57 100.00 KOSDAQ 기타서비스 N N N N N 1061 15 2 1.43 360822393 331651 36.91 1120 1120 1047 1359 733 1046 1087.96 0.33 0 3687 1262 1154 1071 963 880 1208 1017 96 313 500 710 1 1 19214182 204 -0.41 1.03 12 1.73 -2570.00 1030.00 4600 20231228 -76.93 482 20240828 120.12 3975 -73.31 20240105 482 120.12 20240828 4600 -76.93 20231228 482 120.12 20240828 0.00 N 227100 500 96 억 63577 N N 0 N 00 N