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
263700/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
20241118,160954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,25,2,1.05,59095365,24685,57.90,2350,2440,2350,3080,1660,2370,2393.98,0.44,0,3099,2510,2440,2365,2295,2220,2475,2330,98,710,500,1460,5,1,19414200,465,-1.90,0.68,12,0.13,-1260.00,3536.00,7800,20240220,-69.29,2290,20241115,4.59,7800,-69.29,20240220,2290,4.59,20241115,7800,-69.29,20240220,2290,4.59,20241115,1.89,N,263700,500,98 억,,85512,N,N,0,N,00,N
20241118,151007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,35,2,1.48,57053640,23833,55.90,2350,2440,2350,3080,1660,2370,2393.89,0.44,0,3607,2510,2440,2365,2295,2220,2475,2330,98,710,500,1460,5,1,19414200,467,-1.91,0.68,12,0.12,-1260.00,3536.00,7800,20240220,-69.17,2290,20241115,5.02,7800,-69.17,20240220,2290,5.02,20241115,7800,-69.17,20240220,2290,5.02,20241115,1.89,N,263700,500,98 억,,85512,N,N,0,N,00,N
20241118,141009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,35,2,1.48,41118200,17211,40.37,2350,2440,2350,3080,1660,2370,2389.07,0.44,0,2277,2510,2440,2365,2295,2220,2475,2330,98,710,500,1460,5,1,19414200,467,-1.91,0.68,12,0.09,-1260.00,3536.00,7800,20240220,-69.17,2290,20241115,5.02,7800,-69.17,20240220,2290,5.02,20241115,7800,-69.17,20240220,2290,5.02,20241115,1.89,N,263700,500,98 억,,85512,N,N,0,N,00,N
20241118,131002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,25,2,1.05,38083820,15947,37.40,2350,2440,2350,3080,1660,2370,2388.15,0.44,0,2195,2510,2440,2365,2295,2220,2475,2330,98,710,500,1460,5,1,19414200,465,-1.90,0.68,12,0.08,-1260.00,3536.00,7800,20240220,-69.29,2290,20241115,4.59,7800,-69.29,20240220,2290,4.59,20241115,7800,-69.29,20240220,2290,4.59,20241115,1.89,N,263700,500,98 억,,85512,N,N,0,N,00,N
20241118,121006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2375,5,2,0.21,33116425,13864,32.52,2350,2440,2350,3080,1660,2370,2388.66,0.44,0,2308,2510,2440,2365,2295,2220,2475,2330,98,710,500,1460,5,1,19414200,461,-1.88,0.67,12,0.07,-1260.00,3536.00,7800,20240220,-69.55,2290,20241115,3.71,7800,-69.55,20240220,2290,3.71,20241115,7800,-69.55,20240220,2290,3.71,20241115,1.89,N,263700,500,98 억,,85512,N,N,0,N,00,N
20241118,111007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,35,2,1.48,25369570,10607,24.88,2350,2440,2350,3080,1660,2370,2391.78,0.44,0,1799,2510,2440,2365,2295,2220,2475,2330,98,710,500,1460,5,1,19414200,467,-1.91,0.68,12,0.05,-1260.00,3536.00,7800,20240220,-69.17,2290,20241115,5.02,7800,-69.17,20240220,2290,5.02,20241115,7800,-69.17,20240220,2290,5.02,20241115,1.89,N,263700,500,98 억,,85512,N,N,0,N,00,N
20241118,100955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,55,2,2.32,23660910,9898,23.22,2350,2440,2350,3080,1660,2370,2390.47,0.44,0,2088,2510,2440,2365,2295,2220,2475,2330,98,710,500,1460,5,1,19414200,471,-1.92,0.69,12,0.05,-1260.00,3536.00,7800,20240220,-68.91,2290,20241115,5.90,7800,-68.91,20240220,2290,5.90,20241115,7800,-68.91,20240220,2290,5.90,20241115,1.89,N,263700,500,98 억,,85512,N,N,0,N,00,N
20241118,090953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,-5,5,-0.21,2875325,1221,2.86,2350,2395,2350,3080,1660,2370,2354.89,0.44,0,488,2510,2440,2365,2295,2220,2475,2330,98,710,500,1460,5,1,19414200,459,-1.88,0.67,12,0.01,-1260.00,3536.00,7800,20240220,-69.68,2290,20241115,3.28,7800,-69.68,20240220,2290,3.28,20241115,7800,-69.68,20240220,2290,3.28,20241115,1.89,N,263700,500,98 억,,85512,N,N,0,N,00,N
20241115,161029,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2370,-15,5,-0.63,84287415,36143,100.35,2325,2435,2290,3100,1670,2385,2332.05,0.41,0,5826,2561,2472,2391,2302,2221,2432,2262,98,715,500,1470,5,1,19414200,460,-1.88,0.67,12,0.19,-1260.00,3536.00,7800,20240220,-69.62,2290,20241115,3.49,7800,-69.62,20240220,2290,3.49,20241115,7800,-69.62,20240220,2290,3.49,20241115,1.90,N,263700,500,98 억,,79725,N,N,0,N,00,N
20241115,151101,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2400,15,2,0.63,79120185,33965,94.30,2325,2435,2290,3100,1670,2385,2329.46,0.41,0,5799,2561,2472,2391,2302,2221,2432,2262,98,715,500,1470,5,1,19414200,466,-1.90,0.68,12,0.17,-1260.00,3536.00,7800,20240220,-69.23,2290,20241115,4.80,7800,-69.23,20240220,2290,4.80,20241115,7800,-69.23,20240220,2290,4.80,20241115,1.90,N,263700,500,98 억,,79725,N,N,0,N,00,N
20241115,141050,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2390,5,2,0.21,72804810,31322,86.96,2325,2435,2290,3100,1670,2385,2324.40,0.41,0,5511,2561,2472,2391,2302,2221,2432,2262,98,715,500,1470,5,1,19414200,464,-1.90,0.68,12,0.16,-1260.00,3536.00,7800,20240220,-69.36,2290,20241115,4.37,7800,-69.36,20240220,2290,4.37,20241115,7800,-69.36,20240220,2290,4.37,20241115,1.90,N,263700,500,98 억,,79725,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 160954 57 100.00 KOSDAQ 기타서비스 N N N N N 2395 25 2 1.05 59095365 24685 57.90 2350 2440 2350 3080 1660 2370 2393.98 0.44 0 3099 2510 2440 2365 2295 2220 2475 2330 98 710 500 1460 5 1 19414200 465 -1.90 0.68 12 0.13 -1260.00 3536.00 7800 20240220 -69.29 2290 20241115 4.59 7800 -69.29 20240220 2290 4.59 20241115 7800 -69.29 20240220 2290 4.59 20241115 1.89 N 263700 500 98 억 85512 N N 0 N 00 N
3 20241118 151007 57 100.00 KOSDAQ 기타서비스 N N N N N 2405 35 2 1.48 57053640 23833 55.90 2350 2440 2350 3080 1660 2370 2393.89 0.44 0 3607 2510 2440 2365 2295 2220 2475 2330 98 710 500 1460 5 1 19414200 467 -1.91 0.68 12 0.12 -1260.00 3536.00 7800 20240220 -69.17 2290 20241115 5.02 7800 -69.17 20240220 2290 5.02 20241115 7800 -69.17 20240220 2290 5.02 20241115 1.89 N 263700 500 98 억 85512 N N 0 N 00 N
4 20241118 141009 57 100.00 KOSDAQ 기타서비스 N N N N N 2405 35 2 1.48 41118200 17211 40.37 2350 2440 2350 3080 1660 2370 2389.07 0.44 0 2277 2510 2440 2365 2295 2220 2475 2330 98 710 500 1460 5 1 19414200 467 -1.91 0.68 12 0.09 -1260.00 3536.00 7800 20240220 -69.17 2290 20241115 5.02 7800 -69.17 20240220 2290 5.02 20241115 7800 -69.17 20240220 2290 5.02 20241115 1.89 N 263700 500 98 억 85512 N N 0 N 00 N
5 20241118 131002 57 100.00 KOSDAQ 기타서비스 N N N N N 2395 25 2 1.05 38083820 15947 37.40 2350 2440 2350 3080 1660 2370 2388.15 0.44 0 2195 2510 2440 2365 2295 2220 2475 2330 98 710 500 1460 5 1 19414200 465 -1.90 0.68 12 0.08 -1260.00 3536.00 7800 20240220 -69.29 2290 20241115 4.59 7800 -69.29 20240220 2290 4.59 20241115 7800 -69.29 20240220 2290 4.59 20241115 1.89 N 263700 500 98 억 85512 N N 0 N 00 N
6 20241118 121006 57 100.00 KOSDAQ 기타서비스 N N N N N 2375 5 2 0.21 33116425 13864 32.52 2350 2440 2350 3080 1660 2370 2388.66 0.44 0 2308 2510 2440 2365 2295 2220 2475 2330 98 710 500 1460 5 1 19414200 461 -1.88 0.67 12 0.07 -1260.00 3536.00 7800 20240220 -69.55 2290 20241115 3.71 7800 -69.55 20240220 2290 3.71 20241115 7800 -69.55 20240220 2290 3.71 20241115 1.89 N 263700 500 98 억 85512 N N 0 N 00 N
7 20241118 111007 57 100.00 KOSDAQ 기타서비스 N N N N N 2405 35 2 1.48 25369570 10607 24.88 2350 2440 2350 3080 1660 2370 2391.78 0.44 0 1799 2510 2440 2365 2295 2220 2475 2330 98 710 500 1460 5 1 19414200 467 -1.91 0.68 12 0.05 -1260.00 3536.00 7800 20240220 -69.17 2290 20241115 5.02 7800 -69.17 20240220 2290 5.02 20241115 7800 -69.17 20240220 2290 5.02 20241115 1.89 N 263700 500 98 억 85512 N N 0 N 00 N
8 20241118 100955 57 100.00 KOSDAQ 기타서비스 N N N N N 2425 55 2 2.32 23660910 9898 23.22 2350 2440 2350 3080 1660 2370 2390.47 0.44 0 2088 2510 2440 2365 2295 2220 2475 2330 98 710 500 1460 5 1 19414200 471 -1.92 0.69 12 0.05 -1260.00 3536.00 7800 20240220 -68.91 2290 20241115 5.90 7800 -68.91 20240220 2290 5.90 20241115 7800 -68.91 20240220 2290 5.90 20241115 1.89 N 263700 500 98 억 85512 N N 0 N 00 N
9 20241118 090953 57 100.00 KOSDAQ 기타서비스 N N N N N 2365 -5 5 -0.21 2875325 1221 2.86 2350 2395 2350 3080 1660 2370 2354.89 0.44 0 488 2510 2440 2365 2295 2220 2475 2330 98 710 500 1460 5 1 19414200 459 -1.88 0.67 12 0.01 -1260.00 3536.00 7800 20240220 -69.68 2290 20241115 3.28 7800 -69.68 20240220 2290 3.28 20241115 7800 -69.68 20240220 2290 3.28 20241115 1.89 N 263700 500 98 억 85512 N N 0 N 00 N
10 20241115 161029 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2370 -15 5 -0.63 84287415 36143 100.35 2325 2435 2290 3100 1670 2385 2332.05 0.41 0 5826 2561 2472 2391 2302 2221 2432 2262 98 715 500 1470 5 1 19414200 460 -1.88 0.67 12 0.19 -1260.00 3536.00 7800 20240220 -69.62 2290 20241115 3.49 7800 -69.62 20240220 2290 3.49 20241115 7800 -69.62 20240220 2290 3.49 20241115 1.90 N 263700 500 98 억 79725 N N 0 N 00 N
11 20241115 151101 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2400 15 2 0.63 79120185 33965 94.30 2325 2435 2290 3100 1670 2385 2329.46 0.41 0 5799 2561 2472 2391 2302 2221 2432 2262 98 715 500 1470 5 1 19414200 466 -1.90 0.68 12 0.17 -1260.00 3536.00 7800 20240220 -69.23 2290 20241115 4.80 7800 -69.23 20240220 2290 4.80 20241115 7800 -69.23 20240220 2290 4.80 20241115 1.90 N 263700 500 98 억 79725 N N 0 N 00 N
12 20241115 141050 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2390 5 2 0.21 72804810 31322 86.96 2325 2435 2290 3100 1670 2385 2324.40 0.41 0 5511 2561 2472 2391 2302 2221 2432 2262 98 715 500 1470 5 1 19414200 464 -1.90 0.68 12 0.16 -1260.00 3536.00 7800 20240220 -69.36 2290 20241115 4.37 7800 -69.36 20240220 2290 4.37 20241115 7800 -69.36 20240220 2290 4.37 20241115 1.90 N 263700 500 98 억 79725 N N 0 N 00 N