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
228760/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
20241118,160924,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15150,70,2,0.46,2345516530,154947,76.21,15080,16000,14770,19600,10560,15080,15137.54,0.00,0,-13439,15653,15366,14803,14516,13953,15510,14660,122,4520,500,10850,10,1,24362333,3691,-41.51,2.80,12,0.64,-365.00,5402.00,27950,20240110,-45.80,14240,20241115,6.39,27950,-45.80,20240110,14240,6.39,20241115,27950,-45.80,20240110,14240,6.39,20241115,1.69,N,228760,500,121 억,,205,N,N,237,N,00,N
20241118,150936,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15060,-20,5,-0.13,2200140200,145319,71.48,15080,16000,14770,19600,10560,15080,15140.07,0.00,0,-13244,15653,15366,14803,14516,13953,15510,14660,122,4520,500,10850,10,1,24362333,3669,-41.26,2.79,12,0.60,-365.00,5402.00,27950,20240110,-46.12,14240,20241115,5.76,27950,-46.12,20240110,14240,5.76,20241115,27950,-46.12,20240110,14240,5.76,20241115,1.69,N,228760,500,121 억,,205,N,N,5,N,00,N
20241118,140938,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15220,140,2,0.93,1837288920,121280,59.65,15080,16000,14770,19600,10560,15080,15149.15,0.00,0,-16479,15653,15366,14803,14516,13953,15510,14660,122,4520,500,10850,10,1,24362333,3708,-41.70,2.82,12,0.50,-365.00,5402.00,27950,20240110,-45.55,14240,20241115,6.88,27950,-45.55,20240110,14240,6.88,20241115,27950,-45.55,20240110,14240,6.88,20241115,1.69,N,228760,500,121 억,,205,N,N,5,N,00,N
20241118,130932,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15280,200,2,1.33,1673400840,110508,54.35,15080,16000,14770,19600,10560,15080,15142.80,0.00,0,-14953,15653,15366,14803,14516,13953,15510,14660,122,4520,500,10850,10,1,24362333,3723,-41.86,2.83,12,0.45,-365.00,5402.00,27950,20240110,-45.33,14240,20241115,7.30,27950,-45.33,20240110,14240,7.30,20241115,27950,-45.33,20240110,14240,7.30,20241115,1.69,N,228760,500,121 억,,205,N,N,5,N,00,N
20241118,120936,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15130,50,2,0.33,1483762740,98022,48.21,15080,16000,14770,19600,10560,15080,15137.04,0.00,0,-14754,15653,15366,14803,14516,13953,15510,14660,122,4520,500,10850,10,1,24362333,3686,-41.45,2.80,12,0.40,-365.00,5402.00,27950,20240110,-45.87,14240,20241115,6.25,27950,-45.87,20240110,14240,6.25,20241115,27950,-45.87,20240110,14240,6.25,20241115,1.69,N,228760,500,121 억,,205,N,N,5,N,00,N
20241118,110936,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15230,150,2,0.99,1311892070,86730,42.66,15080,16000,14770,19600,10560,15080,15126.16,0.00,0,-11636,15653,15366,14803,14516,13953,15510,14660,122,4520,500,10850,10,1,24362333,3710,-41.73,2.82,12,0.36,-365.00,5402.00,27950,20240110,-45.51,14240,20241115,6.95,27950,-45.51,20240110,14240,6.95,20241115,27950,-45.51,20240110,14240,6.95,20241115,1.69,N,228760,500,121 억,,205,N,N,5,N,00,N
20241118,100924,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15460,380,2,2.52,976840770,64821,31.88,15080,16000,14770,19600,10560,15080,15069.82,0.00,0,1152,15653,15366,14803,14516,13953,15510,14660,122,4520,500,10850,10,1,24362333,3766,-42.36,2.86,12,0.27,-365.00,5402.00,27950,20240110,-44.69,14240,20241115,8.57,27950,-44.69,20240110,14240,8.57,20241115,27950,-44.69,20240110,14240,8.57,20241115,1.69,N,228760,500,121 억,,205,N,N,5,N,00,N
20241118,090924,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,14830,-250,5,-1.66,156042000,10485,5.16,15080,15080,14780,19600,10560,15080,14882.38,0.00,0,-4881,15653,15366,14803,14516,13953,15510,14660,122,4520,500,10850,10,1,24362333,3613,-40.63,2.75,12,0.04,-365.00,5402.00,27950,20240110,-46.94,14240,20241115,4.14,27950,-46.94,20240110,14240,4.14,20241115,27950,-46.94,20240110,14240,4.14,20241115,1.69,N,228760,500,121 억,,205,N,N,5,N,00,N
20241115,160957,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,15080,380,2,2.59,2951988170,202274,124.20,14690,15090,14240,19110,10290,14700,14592.46,0.00,0,25103,15640,15170,14890,14420,14140,15030,14280,122,4410,500,10580,10,1,24362333,3674,-41.32,2.79,12,0.83,-365.00,5402.00,27950,20240110,-46.05,14240,20241115,5.90,27950,-46.05,20240110,14240,5.90,20241115,27950,-46.05,20240110,14240,5.90,20241115,1.77,N,228760,500,121 억,,0,N,N,5,N,00,N
20241115,151027,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,14970,270,2,1.84,2763939090,189778,116.53,14690,14970,14240,19110,10290,14700,14564.06,0.00,0,27007,15640,15170,14890,14420,14140,15030,14280,122,4410,500,10580,10,1,24362333,3647,-41.01,2.77,12,0.78,-365.00,5402.00,27950,20240110,-46.44,14240,20241115,5.13,27950,-46.44,20240110,14240,5.13,20241115,27950,-46.44,20240110,14240,5.13,20241115,1.77,N,228760,500,121 억,,0,N,N,0,N,00,N
20241115,141016,55,40.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,14950,250,2,1.70,2342670480,161434,99.12,14690,14970,14240,19110,10290,14700,14511.63,0.00,0,18893,15640,15170,14890,14420,14140,15030,14280,122,4410,500,10580,10,1,24362333,3642,-40.96,2.77,12,0.66,-365.00,5402.00,27950,20240110,-46.51,14240,20241115,4.99,27950,-46.51,20240110,14240,4.99,20241115,27950,-46.51,20240110,14240,4.99,20241115,1.77,N,228760,500,121 억,,0,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 160924 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15150 70 2 0.46 2345516530 154947 76.21 15080 16000 14770 19600 10560 15080 15137.54 0.00 0 -13439 15653 15366 14803 14516 13953 15510 14660 122 4520 500 10850 10 1 24362333 3691 -41.51 2.80 12 0.64 -365.00 5402.00 27950 20240110 -45.80 14240 20241115 6.39 27950 -45.80 20240110 14240 6.39 20241115 27950 -45.80 20240110 14240 6.39 20241115 1.69 N 228760 500 121 억 205 N N 237 N 00 N
3 20241118 150936 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15060 -20 5 -0.13 2200140200 145319 71.48 15080 16000 14770 19600 10560 15080 15140.07 0.00 0 -13244 15653 15366 14803 14516 13953 15510 14660 122 4520 500 10850 10 1 24362333 3669 -41.26 2.79 12 0.60 -365.00 5402.00 27950 20240110 -46.12 14240 20241115 5.76 27950 -46.12 20240110 14240 5.76 20241115 27950 -46.12 20240110 14240 5.76 20241115 1.69 N 228760 500 121 억 205 N N 5 N 00 N
4 20241118 140938 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15220 140 2 0.93 1837288920 121280 59.65 15080 16000 14770 19600 10560 15080 15149.15 0.00 0 -16479 15653 15366 14803 14516 13953 15510 14660 122 4520 500 10850 10 1 24362333 3708 -41.70 2.82 12 0.50 -365.00 5402.00 27950 20240110 -45.55 14240 20241115 6.88 27950 -45.55 20240110 14240 6.88 20241115 27950 -45.55 20240110 14240 6.88 20241115 1.69 N 228760 500 121 억 205 N N 5 N 00 N
5 20241118 130932 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15280 200 2 1.33 1673400840 110508 54.35 15080 16000 14770 19600 10560 15080 15142.80 0.00 0 -14953 15653 15366 14803 14516 13953 15510 14660 122 4520 500 10850 10 1 24362333 3723 -41.86 2.83 12 0.45 -365.00 5402.00 27950 20240110 -45.33 14240 20241115 7.30 27950 -45.33 20240110 14240 7.30 20241115 27950 -45.33 20240110 14240 7.30 20241115 1.69 N 228760 500 121 억 205 N N 5 N 00 N
6 20241118 120936 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15130 50 2 0.33 1483762740 98022 48.21 15080 16000 14770 19600 10560 15080 15137.04 0.00 0 -14754 15653 15366 14803 14516 13953 15510 14660 122 4520 500 10850 10 1 24362333 3686 -41.45 2.80 12 0.40 -365.00 5402.00 27950 20240110 -45.87 14240 20241115 6.25 27950 -45.87 20240110 14240 6.25 20241115 27950 -45.87 20240110 14240 6.25 20241115 1.69 N 228760 500 121 억 205 N N 5 N 00 N
7 20241118 110936 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15230 150 2 0.99 1311892070 86730 42.66 15080 16000 14770 19600 10560 15080 15126.16 0.00 0 -11636 15653 15366 14803 14516 13953 15510 14660 122 4520 500 10850 10 1 24362333 3710 -41.73 2.82 12 0.36 -365.00 5402.00 27950 20240110 -45.51 14240 20241115 6.95 27950 -45.51 20240110 14240 6.95 20241115 27950 -45.51 20240110 14240 6.95 20241115 1.69 N 228760 500 121 억 205 N N 5 N 00 N
8 20241118 100924 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15460 380 2 2.52 976840770 64821 31.88 15080 16000 14770 19600 10560 15080 15069.82 0.00 0 1152 15653 15366 14803 14516 13953 15510 14660 122 4520 500 10850 10 1 24362333 3766 -42.36 2.86 12 0.27 -365.00 5402.00 27950 20240110 -44.69 14240 20241115 8.57 27950 -44.69 20240110 14240 8.57 20241115 27950 -44.69 20240110 14240 8.57 20241115 1.69 N 228760 500 121 억 205 N N 5 N 00 N
9 20241118 090924 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 14830 -250 5 -1.66 156042000 10485 5.16 15080 15080 14780 19600 10560 15080 14882.38 0.00 0 -4881 15653 15366 14803 14516 13953 15510 14660 122 4520 500 10850 10 1 24362333 3613 -40.63 2.75 12 0.04 -365.00 5402.00 27950 20240110 -46.94 14240 20241115 4.14 27950 -46.94 20240110 14240 4.14 20241115 27950 -46.94 20240110 14240 4.14 20241115 1.69 N 228760 500 121 억 205 N N 5 N 00 N
10 20241115 160957 55 40.00 KOSDAQ 신저가 기타서비스 N N N Y 40 N 15080 380 2 2.59 2951988170 202274 124.20 14690 15090 14240 19110 10290 14700 14592.46 0.00 0 25103 15640 15170 14890 14420 14140 15030 14280 122 4410 500 10580 10 1 24362333 3674 -41.32 2.79 12 0.83 -365.00 5402.00 27950 20240110 -46.05 14240 20241115 5.90 27950 -46.05 20240110 14240 5.90 20241115 27950 -46.05 20240110 14240 5.90 20241115 1.77 N 228760 500 121 억 0 N N 5 N 00 N
11 20241115 151027 55 40.00 KOSDAQ 신저가 기타서비스 N N N Y 40 N 14970 270 2 1.84 2763939090 189778 116.53 14690 14970 14240 19110 10290 14700 14564.06 0.00 0 27007 15640 15170 14890 14420 14140 15030 14280 122 4410 500 10580 10 1 24362333 3647 -41.01 2.77 12 0.78 -365.00 5402.00 27950 20240110 -46.44 14240 20241115 5.13 27950 -46.44 20240110 14240 5.13 20241115 27950 -46.44 20240110 14240 5.13 20241115 1.77 N 228760 500 121 억 0 N N 0 N 00 N
12 20241115 141016 55 40.00 KOSDAQ 신저가 기타서비스 N N N Y 40 N 14950 250 2 1.70 2342670480 161434 99.12 14690 14970 14240 19110 10290 14700 14511.63 0.00 0 18893 15640 15170 14890 14420 14140 15030 14280 122 4410 500 10580 10 1 24362333 3642 -40.96 2.77 12 0.66 -365.00 5402.00 27950 20240110 -46.51 14240 20241115 4.99 27950 -46.51 20240110 14240 4.99 20241115 27950 -46.51 20240110 14240 4.99 20241115 1.77 N 228760 500 121 억 0 N N 0 N 00 N