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
235980/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
20241118,160929,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4515,-10,5,-0.22,824658720,182258,86.84,4510,4650,4420,5880,3170,4525,4524.68,5.11,0,1625,4721,4622,4521,4422,4321,4572,4372,168,1355,500,3160,5,1,33580695,1516,-2.93,2.14,12,0.54,-1542.00,2106.00,17240,20240325,-73.81,4420,20241118,2.15,17240,-73.81,20240325,4420,2.15,20241118,17240,-73.81,20240325,4420,2.15,20241118,1.12,N,235980,500,167 억,,1714932,N,N,5,N,00,N
20241118,150942,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4485,-40,5,-0.88,811379905,179309,85.43,4510,4650,4420,5880,3170,4525,4525.04,5.11,0,1830,4721,4622,4521,4422,4321,4572,4372,168,1355,500,3160,5,1,33580695,1506,-2.91,2.13,12,0.53,-1542.00,2106.00,17240,20240325,-73.98,4420,20241118,1.47,17240,-73.98,20240325,4420,1.47,20241118,17240,-73.98,20240325,4420,1.47,20241118,1.12,N,235980,500,167 억,,1714932,N,N,1,N,00,N
20241118,140943,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4510,-15,5,-0.33,747595135,165128,78.67,4510,4650,4420,5880,3170,4525,4527.37,5.11,0,-89,4721,4622,4521,4422,4321,4572,4372,168,1355,500,3160,5,1,33580695,1514,-2.92,2.14,12,0.49,-1542.00,2106.00,17240,20240325,-73.84,4420,20241118,2.04,17240,-73.84,20240325,4420,2.04,20241118,17240,-73.84,20240325,4420,2.04,20241118,1.12,N,235980,500,167 억,,1714932,N,N,1,N,00,N
20241118,130937,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4495,-30,5,-0.66,680701175,150235,71.58,4510,4650,4420,5880,3170,4525,4530.91,5.11,0,-6728,4721,4622,4521,4422,4321,4572,4372,168,1355,500,3160,5,1,33580695,1509,-2.92,2.13,12,0.45,-1542.00,2106.00,17240,20240325,-73.93,4420,20241118,1.70,17240,-73.93,20240325,4420,1.70,20241118,17240,-73.93,20240325,4420,1.70,20241118,1.12,N,235980,500,167 억,,1714932,N,N,1,N,00,N
20241118,120941,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4535,10,2,0.22,514794670,113440,54.05,4510,4650,4420,5880,3170,4525,4538.03,5.11,0,-2336,4721,4622,4521,4422,4321,4572,4372,168,1355,500,3160,5,1,33580695,1523,-2.94,2.15,12,0.34,-1542.00,2106.00,17240,20240325,-73.69,4420,20241118,2.60,17240,-73.69,20240325,4420,2.60,20241118,17240,-73.69,20240325,4420,2.60,20241118,1.12,N,235980,500,167 억,,1714932,N,N,1,N,00,N
20241118,110942,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4545,20,2,0.44,419222410,92522,44.08,4510,4645,4420,5880,3170,4525,4531.06,5.11,0,3420,4721,4622,4521,4422,4321,4572,4372,168,1355,500,3160,5,1,33580695,1526,-2.95,2.16,12,0.28,-1542.00,2106.00,17240,20240325,-73.64,4420,20241118,2.83,17240,-73.64,20240325,4420,2.83,20241118,17240,-73.64,20240325,4420,2.83,20241118,1.12,N,235980,500,167 억,,1714932,N,N,1,N,00,N
20241118,100930,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4630,105,2,2.32,290344475,64386,30.68,4510,4645,4420,5880,3170,4525,4509.43,5.11,0,-1197,4721,4622,4521,4422,4321,4572,4372,168,1355,500,3160,5,1,33580695,1555,-3.00,2.20,12,0.19,-1542.00,2106.00,17240,20240325,-73.14,4420,20241118,4.75,17240,-73.14,20240325,4420,4.75,20241118,17240,-73.14,20240325,4420,4.75,20241118,1.12,N,235980,500,167 억,,1714932,N,N,1,N,00,N
20241118,090929,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4470,-55,5,-1.22,51525990,11538,5.50,4510,4600,4420,5880,3170,4525,4465.76,5.11,0,-4053,4721,4622,4521,4422,4321,4572,4372,168,1355,500,3160,5,1,33580695,1501,-2.90,2.12,12,0.03,-1542.00,2106.00,17240,20240325,-74.07,4420,20241118,1.13,17240,-74.07,20240325,4420,1.13,20241118,17240,-74.07,20240325,4420,1.13,20241118,1.12,N,235980,500,167 억,,1714932,N,N,1,N,00,N
20241115,161003,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4525,-80,5,-1.74,936145415,207266,127.03,4565,4620,4420,5980,3225,4605,4516.63,5.07,0,13920,4835,4720,4645,4530,4455,4777,4587,168,1375,500,3220,5,1,33580695,1520,-2.93,2.15,12,0.62,-1542.00,2106.00,17240,20240325,-73.75,4420,20241115,2.38,17240,-73.75,20240325,4420,2.38,20241115,17240,-73.75,20240325,4420,2.38,20241115,1.15,N,235980,500,167 억,,1701056,N,N,1,N,00,N
20241115,151034,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4525,-80,5,-1.74,890027370,197114,120.81,4565,4620,4420,5980,3225,4605,4515.29,5.07,0,13193,4835,4720,4645,4530,4455,4777,4587,168,1375,500,3220,5,1,33580695,1520,-2.93,2.15,12,0.59,-1542.00,2106.00,17240,20240325,-73.75,4420,20241115,2.38,17240,-73.75,20240325,4420,2.38,20241115,17240,-73.75,20240325,4420,2.38,20241115,1.15,N,235980,500,167 억,,1701056,N,N,2,N,00,N
20241115,141022,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4540,-65,5,-1.41,775043395,171786,105.29,4565,4620,4420,5980,3225,4605,4511.68,5.07,0,7308,4835,4720,4645,4530,4455,4777,4587,168,1375,500,3220,5,1,33580695,1525,-2.94,2.16,12,0.51,-1542.00,2106.00,17240,20240325,-73.67,4420,20241115,2.71,17240,-73.67,20240325,4420,2.71,20241115,17240,-73.67,20240325,4420,2.71,20241115,1.15,N,235980,500,167 억,,1701056,N,N,2,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 160929 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4515 -10 5 -0.22 824658720 182258 86.84 4510 4650 4420 5880 3170 4525 4524.68 5.11 0 1625 4721 4622 4521 4422 4321 4572 4372 168 1355 500 3160 5 1 33580695 1516 -2.93 2.14 12 0.54 -1542.00 2106.00 17240 20240325 -73.81 4420 20241118 2.15 17240 -73.81 20240325 4420 2.15 20241118 17240 -73.81 20240325 4420 2.15 20241118 1.12 N 235980 500 167 억 1714932 N N 5 N 00 N
3 20241118 150942 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4485 -40 5 -0.88 811379905 179309 85.43 4510 4650 4420 5880 3170 4525 4525.04 5.11 0 1830 4721 4622 4521 4422 4321 4572 4372 168 1355 500 3160 5 1 33580695 1506 -2.91 2.13 12 0.53 -1542.00 2106.00 17240 20240325 -73.98 4420 20241118 1.47 17240 -73.98 20240325 4420 1.47 20241118 17240 -73.98 20240325 4420 1.47 20241118 1.12 N 235980 500 167 억 1714932 N N 1 N 00 N
4 20241118 140943 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4510 -15 5 -0.33 747595135 165128 78.67 4510 4650 4420 5880 3170 4525 4527.37 5.11 0 -89 4721 4622 4521 4422 4321 4572 4372 168 1355 500 3160 5 1 33580695 1514 -2.92 2.14 12 0.49 -1542.00 2106.00 17240 20240325 -73.84 4420 20241118 2.04 17240 -73.84 20240325 4420 2.04 20241118 17240 -73.84 20240325 4420 2.04 20241118 1.12 N 235980 500 167 억 1714932 N N 1 N 00 N
5 20241118 130937 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4495 -30 5 -0.66 680701175 150235 71.58 4510 4650 4420 5880 3170 4525 4530.91 5.11 0 -6728 4721 4622 4521 4422 4321 4572 4372 168 1355 500 3160 5 1 33580695 1509 -2.92 2.13 12 0.45 -1542.00 2106.00 17240 20240325 -73.93 4420 20241118 1.70 17240 -73.93 20240325 4420 1.70 20241118 17240 -73.93 20240325 4420 1.70 20241118 1.12 N 235980 500 167 억 1714932 N N 1 N 00 N
6 20241118 120941 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4535 10 2 0.22 514794670 113440 54.05 4510 4650 4420 5880 3170 4525 4538.03 5.11 0 -2336 4721 4622 4521 4422 4321 4572 4372 168 1355 500 3160 5 1 33580695 1523 -2.94 2.15 12 0.34 -1542.00 2106.00 17240 20240325 -73.69 4420 20241118 2.60 17240 -73.69 20240325 4420 2.60 20241118 17240 -73.69 20240325 4420 2.60 20241118 1.12 N 235980 500 167 억 1714932 N N 1 N 00 N
7 20241118 110942 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4545 20 2 0.44 419222410 92522 44.08 4510 4645 4420 5880 3170 4525 4531.06 5.11 0 3420 4721 4622 4521 4422 4321 4572 4372 168 1355 500 3160 5 1 33580695 1526 -2.95 2.16 12 0.28 -1542.00 2106.00 17240 20240325 -73.64 4420 20241118 2.83 17240 -73.64 20240325 4420 2.83 20241118 17240 -73.64 20240325 4420 2.83 20241118 1.12 N 235980 500 167 억 1714932 N N 1 N 00 N
8 20241118 100930 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4630 105 2 2.32 290344475 64386 30.68 4510 4645 4420 5880 3170 4525 4509.43 5.11 0 -1197 4721 4622 4521 4422 4321 4572 4372 168 1355 500 3160 5 1 33580695 1555 -3.00 2.20 12 0.19 -1542.00 2106.00 17240 20240325 -73.14 4420 20241118 4.75 17240 -73.14 20240325 4420 4.75 20241118 17240 -73.14 20240325 4420 4.75 20241118 1.12 N 235980 500 167 억 1714932 N N 1 N 00 N
9 20241118 090929 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4470 -55 5 -1.22 51525990 11538 5.50 4510 4600 4420 5880 3170 4525 4465.76 5.11 0 -4053 4721 4622 4521 4422 4321 4572 4372 168 1355 500 3160 5 1 33580695 1501 -2.90 2.12 12 0.03 -1542.00 2106.00 17240 20240325 -74.07 4420 20241118 1.13 17240 -74.07 20240325 4420 1.13 20241118 17240 -74.07 20240325 4420 1.13 20241118 1.12 N 235980 500 167 억 1714932 N N 1 N 00 N
10 20241115 161003 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4525 -80 5 -1.74 936145415 207266 127.03 4565 4620 4420 5980 3225 4605 4516.63 5.07 0 13920 4835 4720 4645 4530 4455 4777 4587 168 1375 500 3220 5 1 33580695 1520 -2.93 2.15 12 0.62 -1542.00 2106.00 17240 20240325 -73.75 4420 20241115 2.38 17240 -73.75 20240325 4420 2.38 20241115 17240 -73.75 20240325 4420 2.38 20241115 1.15 N 235980 500 167 억 1701056 N N 1 N 00 N
11 20241115 151034 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4525 -80 5 -1.74 890027370 197114 120.81 4565 4620 4420 5980 3225 4605 4515.29 5.07 0 13193 4835 4720 4645 4530 4455 4777 4587 168 1375 500 3220 5 1 33580695 1520 -2.93 2.15 12 0.59 -1542.00 2106.00 17240 20240325 -73.75 4420 20241115 2.38 17240 -73.75 20240325 4420 2.38 20241115 17240 -73.75 20240325 4420 2.38 20241115 1.15 N 235980 500 167 억 1701056 N N 2 N 00 N
12 20241115 141022 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4540 -65 5 -1.41 775043395 171786 105.29 4565 4620 4420 5980 3225 4605 4511.68 5.07 0 7308 4835 4720 4645 4530 4455 4777 4587 168 1375 500 3220 5 1 33580695 1525 -2.94 2.16 12 0.51 -1542.00 2106.00 17240 20240325 -73.67 4420 20241115 2.71 17240 -73.67 20240325 4420 2.71 20241115 17240 -73.67 20240325 4420 2.71 20241115 1.15 N 235980 500 167 억 1701056 N N 2 N 00 N