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
250060/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
20241118,160942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2975,105,2,3.66,2686918795,896030,154.33,2875,3075,2875,3730,2010,2870,2998.74,0.46,0,8634,3033,2951,2828,2746,2623,2992,2787,32,860,100,1770,5,1,32171314,957,-247.92,4.26,12,2.79,-12.00,698.00,6480,20240215,-54.09,2360,20240909,26.06,6480,-54.09,20240215,2360,26.06,20240909,6480,-54.09,20240215,2360,26.06,20240909,2.99,N,250060,100,32 억,,148394,N,N,0,N,00,N
20241118,150955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2970,100,2,3.48,2633383285,878008,151.22,2875,3075,2875,3730,2010,2870,2999.28,0.46,0,5387,3033,2951,2828,2746,2623,2992,2787,32,860,100,1770,5,1,32171314,955,-247.50,4.26,12,2.73,-12.00,698.00,6480,20240215,-54.17,2360,20240909,25.85,6480,-54.17,20240215,2360,25.85,20240909,6480,-54.17,20240215,2360,25.85,20240909,2.99,N,250060,100,32 억,,148394,N,N,0,N,00,N
20241118,140957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2985,115,2,4.01,2468221785,822410,141.65,2875,3075,2875,3730,2010,2870,3001.22,0.46,0,-4597,3033,2951,2828,2746,2623,2992,2787,32,860,100,1770,5,1,32171314,960,-248.75,4.28,12,2.56,-12.00,698.00,6480,20240215,-53.94,2360,20240909,26.48,6480,-53.94,20240215,2360,26.48,20240909,6480,-53.94,20240215,2360,26.48,20240909,2.99,N,250060,100,32 억,,148394,N,N,0,N,00,N
20241118,130950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2985,115,2,4.01,2306369410,768416,132.35,2875,3075,2875,3730,2010,2870,3001.47,0.46,0,-3159,3033,2951,2828,2746,2623,2992,2787,32,860,100,1770,5,1,32171314,960,-248.75,4.28,12,2.39,-12.00,698.00,6480,20240215,-53.94,2360,20240909,26.48,6480,-53.94,20240215,2360,26.48,20240909,6480,-53.94,20240215,2360,26.48,20240909,2.99,N,250060,100,32 억,,148394,N,N,0,N,00,N
20241118,120954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2980,110,2,3.83,2135082600,711001,122.46,2875,3075,2875,3730,2010,2870,3002.94,0.46,0,-3237,3033,2951,2828,2746,2623,2992,2787,32,860,100,1770,5,1,32171314,959,-248.33,4.27,12,2.21,-12.00,698.00,6480,20240215,-54.01,2360,20240909,26.27,6480,-54.01,20240215,2360,26.27,20240909,6480,-54.01,20240215,2360,26.27,20240909,2.99,N,250060,100,32 억,,148394,N,N,0,N,00,N
20241118,110955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,130,2,4.53,1282141715,430135,74.08,2875,3045,2875,3730,2010,2870,2980.81,0.46,0,38589,3033,2951,2828,2746,2623,2992,2787,32,860,100,1770,5,1,32171314,965,-250.00,4.30,12,1.34,-12.00,698.00,6480,20240215,-53.70,2360,20240909,27.12,6480,-53.70,20240215,2360,27.12,20240909,6480,-53.70,20240215,2360,27.12,20240909,2.99,N,250060,100,32 억,,148394,N,N,0,N,00,N
20241118,100943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2985,115,2,4.01,772378760,259637,44.72,2875,3045,2875,3730,2010,2870,2974.87,0.46,0,45397,3033,2951,2828,2746,2623,2992,2787,32,860,100,1770,5,1,32171314,960,-248.75,4.28,12,0.81,-12.00,698.00,6480,20240215,-53.94,2360,20240909,26.48,6480,-53.94,20240215,2360,26.48,20240909,6480,-53.94,20240215,2360,26.48,20240909,2.99,N,250060,100,32 억,,148394,N,N,0,N,00,N
20241118,090942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2905,35,2,1.22,106698605,36683,6.32,2875,2930,2875,3730,2010,2870,2908.75,0.46,0,10204,3033,2951,2828,2746,2623,2992,2787,32,860,100,1770,5,1,32171314,935,-242.08,4.16,12,0.11,-12.00,698.00,6480,20240215,-55.17,2360,20240909,23.09,6480,-55.17,20240215,2360,23.09,20240909,6480,-55.17,20240215,2360,23.09,20240909,2.99,N,250060,100,32 억,,148394,N,N,0,N,00,N
20241115,161017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,15,2,0.53,1605011330,571924,55.60,2850,2910,2705,3710,2000,2855,2806.14,0.08,0,125193,3191,3022,2936,2767,2681,2980,2725,32,855,100,1770,5,1,32171314,923,-239.17,4.11,12,1.78,-12.00,698.00,6480,20240215,-55.71,2360,20240909,21.61,6480,-55.71,20240215,2360,21.61,20240909,6480,-55.71,20240215,2360,21.61,20240909,3.07,N,250060,100,32 억,,24408,N,N,0,N,00,N
20241115,151048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,15,2,0.53,1489683625,531667,51.69,2850,2910,2705,3710,2000,2855,2801.91,0.08,0,126988,3191,3022,2936,2767,2681,2980,2725,32,855,100,1770,5,1,32171314,923,-239.17,4.11,12,1.65,-12.00,698.00,6480,20240215,-55.71,2360,20240909,21.61,6480,-55.71,20240215,2360,21.61,20240909,6480,-55.71,20240215,2360,21.61,20240909,3.07,N,250060,100,32 억,,24408,N,N,0,N,00,N
20241115,141037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2865,10,2,0.35,1253580855,449711,43.72,2850,2870,2705,3710,2000,2855,2787.53,0.08,0,112018,3191,3022,2936,2767,2681,2980,2725,32,855,100,1770,5,1,32171314,922,-238.75,4.10,12,1.40,-12.00,698.00,6480,20240215,-55.79,2360,20240909,21.40,6480,-55.79,20240215,2360,21.40,20240909,6480,-55.79,20240215,2360,21.40,20240909,3.07,N,250060,100,32 억,,24408,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 160942 57 100.00 KOSDAQ 기타서비스 N N N N N 2975 105 2 3.66 2686918795 896030 154.33 2875 3075 2875 3730 2010 2870 2998.74 0.46 0 8634 3033 2951 2828 2746 2623 2992 2787 32 860 100 1770 5 1 32171314 957 -247.92 4.26 12 2.79 -12.00 698.00 6480 20240215 -54.09 2360 20240909 26.06 6480 -54.09 20240215 2360 26.06 20240909 6480 -54.09 20240215 2360 26.06 20240909 2.99 N 250060 100 32 억 148394 N N 0 N 00 N
3 20241118 150955 57 100.00 KOSDAQ 기타서비스 N N N N N 2970 100 2 3.48 2633383285 878008 151.22 2875 3075 2875 3730 2010 2870 2999.28 0.46 0 5387 3033 2951 2828 2746 2623 2992 2787 32 860 100 1770 5 1 32171314 955 -247.50 4.26 12 2.73 -12.00 698.00 6480 20240215 -54.17 2360 20240909 25.85 6480 -54.17 20240215 2360 25.85 20240909 6480 -54.17 20240215 2360 25.85 20240909 2.99 N 250060 100 32 억 148394 N N 0 N 00 N
4 20241118 140957 57 100.00 KOSDAQ 기타서비스 N N N N N 2985 115 2 4.01 2468221785 822410 141.65 2875 3075 2875 3730 2010 2870 3001.22 0.46 0 -4597 3033 2951 2828 2746 2623 2992 2787 32 860 100 1770 5 1 32171314 960 -248.75 4.28 12 2.56 -12.00 698.00 6480 20240215 -53.94 2360 20240909 26.48 6480 -53.94 20240215 2360 26.48 20240909 6480 -53.94 20240215 2360 26.48 20240909 2.99 N 250060 100 32 억 148394 N N 0 N 00 N
5 20241118 130950 57 100.00 KOSDAQ 기타서비스 N N N N N 2985 115 2 4.01 2306369410 768416 132.35 2875 3075 2875 3730 2010 2870 3001.47 0.46 0 -3159 3033 2951 2828 2746 2623 2992 2787 32 860 100 1770 5 1 32171314 960 -248.75 4.28 12 2.39 -12.00 698.00 6480 20240215 -53.94 2360 20240909 26.48 6480 -53.94 20240215 2360 26.48 20240909 6480 -53.94 20240215 2360 26.48 20240909 2.99 N 250060 100 32 억 148394 N N 0 N 00 N
6 20241118 120954 57 100.00 KOSDAQ 기타서비스 N N N N N 2980 110 2 3.83 2135082600 711001 122.46 2875 3075 2875 3730 2010 2870 3002.94 0.46 0 -3237 3033 2951 2828 2746 2623 2992 2787 32 860 100 1770 5 1 32171314 959 -248.33 4.27 12 2.21 -12.00 698.00 6480 20240215 -54.01 2360 20240909 26.27 6480 -54.01 20240215 2360 26.27 20240909 6480 -54.01 20240215 2360 26.27 20240909 2.99 N 250060 100 32 억 148394 N N 0 N 00 N
7 20241118 110955 57 100.00 KOSDAQ 기타서비스 N N N N N 3000 130 2 4.53 1282141715 430135 74.08 2875 3045 2875 3730 2010 2870 2980.81 0.46 0 38589 3033 2951 2828 2746 2623 2992 2787 32 860 100 1770 5 1 32171314 965 -250.00 4.30 12 1.34 -12.00 698.00 6480 20240215 -53.70 2360 20240909 27.12 6480 -53.70 20240215 2360 27.12 20240909 6480 -53.70 20240215 2360 27.12 20240909 2.99 N 250060 100 32 억 148394 N N 0 N 00 N
8 20241118 100943 57 100.00 KOSDAQ 기타서비스 N N N N N 2985 115 2 4.01 772378760 259637 44.72 2875 3045 2875 3730 2010 2870 2974.87 0.46 0 45397 3033 2951 2828 2746 2623 2992 2787 32 860 100 1770 5 1 32171314 960 -248.75 4.28 12 0.81 -12.00 698.00 6480 20240215 -53.94 2360 20240909 26.48 6480 -53.94 20240215 2360 26.48 20240909 6480 -53.94 20240215 2360 26.48 20240909 2.99 N 250060 100 32 억 148394 N N 0 N 00 N
9 20241118 090942 57 100.00 KOSDAQ 기타서비스 N N N N N 2905 35 2 1.22 106698605 36683 6.32 2875 2930 2875 3730 2010 2870 2908.75 0.46 0 10204 3033 2951 2828 2746 2623 2992 2787 32 860 100 1770 5 1 32171314 935 -242.08 4.16 12 0.11 -12.00 698.00 6480 20240215 -55.17 2360 20240909 23.09 6480 -55.17 20240215 2360 23.09 20240909 6480 -55.17 20240215 2360 23.09 20240909 2.99 N 250060 100 32 억 148394 N N 0 N 00 N
10 20241115 161017 57 100.00 KOSDAQ 기타서비스 N N N N N 2870 15 2 0.53 1605011330 571924 55.60 2850 2910 2705 3710 2000 2855 2806.14 0.08 0 125193 3191 3022 2936 2767 2681 2980 2725 32 855 100 1770 5 1 32171314 923 -239.17 4.11 12 1.78 -12.00 698.00 6480 20240215 -55.71 2360 20240909 21.61 6480 -55.71 20240215 2360 21.61 20240909 6480 -55.71 20240215 2360 21.61 20240909 3.07 N 250060 100 32 억 24408 N N 0 N 00 N
11 20241115 151048 57 100.00 KOSDAQ 기타서비스 N N N N N 2870 15 2 0.53 1489683625 531667 51.69 2850 2910 2705 3710 2000 2855 2801.91 0.08 0 126988 3191 3022 2936 2767 2681 2980 2725 32 855 100 1770 5 1 32171314 923 -239.17 4.11 12 1.65 -12.00 698.00 6480 20240215 -55.71 2360 20240909 21.61 6480 -55.71 20240215 2360 21.61 20240909 6480 -55.71 20240215 2360 21.61 20240909 3.07 N 250060 100 32 억 24408 N N 0 N 00 N
12 20241115 141037 57 100.00 KOSDAQ 기타서비스 N N N N N 2865 10 2 0.35 1253580855 449711 43.72 2850 2870 2705 3710 2000 2855 2787.53 0.08 0 112018 3191 3022 2936 2767 2681 2980 2725 32 855 100 1770 5 1 32171314 922 -238.75 4.10 12 1.40 -12.00 698.00 6480 20240215 -55.79 2360 20240909 21.40 6480 -55.79 20240215 2360 21.40 20240909 6480 -55.79 20240215 2360 21.40 20240909 3.07 N 250060 100 32 억 24408 N N 0 N 00 N