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
239340/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
20241118,160933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1522,34,2,2.28,17955562,11974,37.88,1488,1530,1481,1934,1042,1488,1499.26,0.11,0,-825,1582,1534,1482,1434,1382,1559,1459,27,446,100,920,1,1,26979634,411,-5.66,1.63,12,0.04,-269.00,936.00,4380,20240123,-65.25,1409,20241114,8.02,4380,-65.25,20240123,1409,8.02,20241114,4380,-65.25,20240123,1409,8.02,20241114,1.36,N,239340,100,26 억,,28701,N,N,0,N,00,N
20241118,150946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1489,1,2,0.07,15456337,10318,32.64,1488,1530,1481,1934,1042,1488,1498.00,0.11,0,-351,1582,1534,1482,1434,1382,1559,1459,27,446,100,920,1,1,26979634,402,-5.54,1.59,12,0.04,-269.00,936.00,4380,20240123,-66.00,1409,20241114,5.68,4380,-66.00,20240123,1409,5.68,20241114,4380,-66.00,20240123,1409,5.68,20241114,1.36,N,239340,100,26 억,,28701,N,N,0,N,00,N
20241118,140947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1506,18,2,1.21,14295727,9539,30.18,1488,1530,1481,1934,1042,1488,1498.66,0.11,0,-444,1582,1534,1482,1434,1382,1559,1459,27,446,100,920,1,1,26979634,406,-5.60,1.61,12,0.04,-269.00,936.00,4380,20240123,-65.62,1409,20241114,6.88,4380,-65.62,20240123,1409,6.88,20241114,4380,-65.62,20240123,1409,6.88,20241114,1.36,N,239340,100,26 억,,28701,N,N,0,N,00,N
20241118,130940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1522,34,2,2.28,14154490,9445,29.88,1488,1530,1481,1934,1042,1488,1498.62,0.11,0,-444,1582,1534,1482,1434,1382,1559,1459,27,446,100,920,1,1,26979634,411,-5.66,1.63,12,0.04,-269.00,936.00,4380,20240123,-65.25,1409,20241114,8.02,4380,-65.25,20240123,1409,8.02,20241114,4380,-65.25,20240123,1409,8.02,20241114,1.36,N,239340,100,26 억,,28701,N,N,0,N,00,N
20241118,120945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1525,37,2,2.49,13551174,9041,28.60,1488,1530,1481,1934,1042,1488,1498.86,0.11,0,-444,1582,1534,1482,1434,1382,1559,1459,27,446,100,920,1,1,26979634,411,-5.67,1.63,12,0.03,-269.00,936.00,4380,20240123,-65.18,1409,20241114,8.23,4380,-65.18,20240123,1409,8.23,20241114,4380,-65.18,20240123,1409,8.23,20241114,1.36,N,239340,100,26 억,,28701,N,N,0,N,00,N
20241118,110946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1500,12,2,0.81,6524332,4375,13.84,1488,1505,1481,1934,1042,1488,1491.28,0.11,0,-104,1582,1534,1482,1434,1382,1559,1459,27,446,100,920,1,1,26979634,405,-5.58,1.60,12,0.02,-269.00,936.00,4380,20240123,-65.75,1409,20241114,6.46,4380,-65.75,20240123,1409,6.46,20241114,4380,-65.75,20240123,1409,6.46,20241114,1.36,N,239340,100,26 억,,28701,N,N,0,N,00,N
20241118,100934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1499,11,2,0.74,5924417,3975,12.57,1488,1505,1481,1934,1042,1488,1490.42,0.11,0,-60,1582,1534,1482,1434,1382,1559,1459,27,446,100,920,1,1,26979634,404,-5.57,1.60,12,0.01,-269.00,936.00,4380,20240123,-65.78,1409,20241114,6.39,4380,-65.78,20240123,1409,6.39,20241114,4380,-65.78,20240123,1409,6.39,20241114,1.36,N,239340,100,26 억,,28701,N,N,0,N,00,N
20241118,090933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1487,-1,5,-0.07,3294301,2213,7.00,1488,1505,1487,1934,1042,1488,1488.61,0.11,0,-60,1582,1534,1482,1434,1382,1559,1459,27,446,100,920,1,1,26979634,401,-5.53,1.59,12,0.01,-269.00,936.00,4380,20240123,-66.05,1409,20241114,5.54,4380,-66.05,20240123,1409,5.54,20241114,4380,-66.05,20240123,1409,5.54,20241114,1.36,N,239340,100,26 억,,28701,N,N,0,N,00,N
20241115,161007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1488,-17,5,-1.13,46119004,31397,74.67,1449,1530,1430,1956,1054,1505,1468.88,0.11,0,-3041,1569,1537,1473,1441,1377,1553,1457,27,451,100,930,1,1,26979634,401,-5.53,1.59,12,0.12,-269.00,936.00,4380,20240123,-66.03,1409,20241114,5.61,4380,-66.03,20240123,1409,5.61,20241114,4380,-66.03,20240123,1409,5.61,20241114,1.45,N,239340,100,26 억,,31019,N,N,0,N,00,N
20241115,151038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1495,-10,5,-0.66,45265910,30822,73.30,1449,1530,1430,1956,1054,1505,1468.62,0.11,0,-2970,1569,1537,1473,1441,1377,1553,1457,27,451,100,930,1,1,26979634,403,-5.56,1.60,12,0.11,-269.00,936.00,4380,20240123,-65.87,1409,20241114,6.10,4380,-65.87,20240123,1409,6.10,20241114,4380,-65.87,20240123,1409,6.10,20241114,1.45,N,239340,100,26 억,,31019,N,N,0,N,00,N
20241115,141027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1485,-20,5,-1.33,43084442,29352,69.80,1449,1530,1430,1956,1054,1505,1467.85,0.11,0,-2973,1569,1537,1473,1441,1377,1553,1457,27,451,100,930,1,1,26979634,401,-5.52,1.59,12,0.11,-269.00,936.00,4380,20240123,-66.10,1409,20241114,5.39,4380,-66.10,20240123,1409,5.39,20241114,4380,-66.10,20240123,1409,5.39,20241114,1.45,N,239340,100,26 억,,31019,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 160933 57 100.00 KOSDAQ 기타서비스 N N N N N 1522 34 2 2.28 17955562 11974 37.88 1488 1530 1481 1934 1042 1488 1499.26 0.11 0 -825 1582 1534 1482 1434 1382 1559 1459 27 446 100 920 1 1 26979634 411 -5.66 1.63 12 0.04 -269.00 936.00 4380 20240123 -65.25 1409 20241114 8.02 4380 -65.25 20240123 1409 8.02 20241114 4380 -65.25 20240123 1409 8.02 20241114 1.36 N 239340 100 26 억 28701 N N 0 N 00 N
3 20241118 150946 57 100.00 KOSDAQ 기타서비스 N N N N N 1489 1 2 0.07 15456337 10318 32.64 1488 1530 1481 1934 1042 1488 1498.00 0.11 0 -351 1582 1534 1482 1434 1382 1559 1459 27 446 100 920 1 1 26979634 402 -5.54 1.59 12 0.04 -269.00 936.00 4380 20240123 -66.00 1409 20241114 5.68 4380 -66.00 20240123 1409 5.68 20241114 4380 -66.00 20240123 1409 5.68 20241114 1.36 N 239340 100 26 억 28701 N N 0 N 00 N
4 20241118 140947 57 100.00 KOSDAQ 기타서비스 N N N N N 1506 18 2 1.21 14295727 9539 30.18 1488 1530 1481 1934 1042 1488 1498.66 0.11 0 -444 1582 1534 1482 1434 1382 1559 1459 27 446 100 920 1 1 26979634 406 -5.60 1.61 12 0.04 -269.00 936.00 4380 20240123 -65.62 1409 20241114 6.88 4380 -65.62 20240123 1409 6.88 20241114 4380 -65.62 20240123 1409 6.88 20241114 1.36 N 239340 100 26 억 28701 N N 0 N 00 N
5 20241118 130940 57 100.00 KOSDAQ 기타서비스 N N N N N 1522 34 2 2.28 14154490 9445 29.88 1488 1530 1481 1934 1042 1488 1498.62 0.11 0 -444 1582 1534 1482 1434 1382 1559 1459 27 446 100 920 1 1 26979634 411 -5.66 1.63 12 0.04 -269.00 936.00 4380 20240123 -65.25 1409 20241114 8.02 4380 -65.25 20240123 1409 8.02 20241114 4380 -65.25 20240123 1409 8.02 20241114 1.36 N 239340 100 26 억 28701 N N 0 N 00 N
6 20241118 120945 57 100.00 KOSDAQ 기타서비스 N N N N N 1525 37 2 2.49 13551174 9041 28.60 1488 1530 1481 1934 1042 1488 1498.86 0.11 0 -444 1582 1534 1482 1434 1382 1559 1459 27 446 100 920 1 1 26979634 411 -5.67 1.63 12 0.03 -269.00 936.00 4380 20240123 -65.18 1409 20241114 8.23 4380 -65.18 20240123 1409 8.23 20241114 4380 -65.18 20240123 1409 8.23 20241114 1.36 N 239340 100 26 억 28701 N N 0 N 00 N
7 20241118 110946 57 100.00 KOSDAQ 기타서비스 N N N N N 1500 12 2 0.81 6524332 4375 13.84 1488 1505 1481 1934 1042 1488 1491.28 0.11 0 -104 1582 1534 1482 1434 1382 1559 1459 27 446 100 920 1 1 26979634 405 -5.58 1.60 12 0.02 -269.00 936.00 4380 20240123 -65.75 1409 20241114 6.46 4380 -65.75 20240123 1409 6.46 20241114 4380 -65.75 20240123 1409 6.46 20241114 1.36 N 239340 100 26 억 28701 N N 0 N 00 N
8 20241118 100934 57 100.00 KOSDAQ 기타서비스 N N N N N 1499 11 2 0.74 5924417 3975 12.57 1488 1505 1481 1934 1042 1488 1490.42 0.11 0 -60 1582 1534 1482 1434 1382 1559 1459 27 446 100 920 1 1 26979634 404 -5.57 1.60 12 0.01 -269.00 936.00 4380 20240123 -65.78 1409 20241114 6.39 4380 -65.78 20240123 1409 6.39 20241114 4380 -65.78 20240123 1409 6.39 20241114 1.36 N 239340 100 26 억 28701 N N 0 N 00 N
9 20241118 090933 57 100.00 KOSDAQ 기타서비스 N N N N N 1487 -1 5 -0.07 3294301 2213 7.00 1488 1505 1487 1934 1042 1488 1488.61 0.11 0 -60 1582 1534 1482 1434 1382 1559 1459 27 446 100 920 1 1 26979634 401 -5.53 1.59 12 0.01 -269.00 936.00 4380 20240123 -66.05 1409 20241114 5.54 4380 -66.05 20240123 1409 5.54 20241114 4380 -66.05 20240123 1409 5.54 20241114 1.36 N 239340 100 26 억 28701 N N 0 N 00 N
10 20241115 161007 57 100.00 KOSDAQ 기타서비스 N N N N N 1488 -17 5 -1.13 46119004 31397 74.67 1449 1530 1430 1956 1054 1505 1468.88 0.11 0 -3041 1569 1537 1473 1441 1377 1553 1457 27 451 100 930 1 1 26979634 401 -5.53 1.59 12 0.12 -269.00 936.00 4380 20240123 -66.03 1409 20241114 5.61 4380 -66.03 20240123 1409 5.61 20241114 4380 -66.03 20240123 1409 5.61 20241114 1.45 N 239340 100 26 억 31019 N N 0 N 00 N
11 20241115 151038 57 100.00 KOSDAQ 기타서비스 N N N N N 1495 -10 5 -0.66 45265910 30822 73.30 1449 1530 1430 1956 1054 1505 1468.62 0.11 0 -2970 1569 1537 1473 1441 1377 1553 1457 27 451 100 930 1 1 26979634 403 -5.56 1.60 12 0.11 -269.00 936.00 4380 20240123 -65.87 1409 20241114 6.10 4380 -65.87 20240123 1409 6.10 20241114 4380 -65.87 20240123 1409 6.10 20241114 1.45 N 239340 100 26 억 31019 N N 0 N 00 N
12 20241115 141027 57 100.00 KOSDAQ 기타서비스 N N N N N 1485 -20 5 -1.33 43084442 29352 69.80 1449 1530 1430 1956 1054 1505 1467.85 0.11 0 -2973 1569 1537 1473 1441 1377 1553 1457 27 451 100 930 1 1 26979634 401 -5.52 1.59 12 0.11 -269.00 936.00 4380 20240123 -66.10 1409 20241114 5.39 4380 -66.10 20240123 1409 5.39 20241114 4380 -66.10 20240123 1409 5.39 20241114 1.45 N 239340 100 26 억 31019 N N 0 N 00 N